Amgen Inc. (ETR:AMG)
Germany · Delayed Price · Currency is EUR 277.35
+3.95 (1.44%)
Nov 7, 2025, 5:35 PM CET
Amgen Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 274.85 | 277.35 | 270.70 | 277.35 | 277.35 | 1.44% | 972 |
| Nov 6, 2025 | 276.55 | 276.55 | 272.60 | 273.40 | 273.40 | -0.64% | 273 |
| Nov 5, 2025 | 263.60 | 275.15 | 263.60 | 275.15 | 275.15 | 6.28% | 1,179 |
| Nov 4, 2025 | 256.50 | 259.70 | 256.50 | 258.90 | 258.90 | 1.63% | 451 |
| Nov 3, 2025 | 258.65 | 260.20 | 254.75 | 254.75 | 254.75 | -0.31% | 383 |
| Oct 31, 2025 | 250.00 | 256.45 | 249.60 | 255.55 | 255.55 | 0.75% | 450 |
| Oct 30, 2025 | 252.75 | 254.20 | 249.40 | 253.65 | 253.65 | 0.56% | 453 |
| Oct 29, 2025 | 250.15 | 252.25 | 247.65 | 252.25 | 252.25 | 0.90% | 220 |
| Oct 28, 2025 | 249.85 | 250.20 | 248.25 | 250.00 | 250.00 | 0.36% | 90 |
| Oct 27, 2025 | 253.00 | 253.00 | 249.10 | 249.10 | 249.10 | -1.17% | 138 |
| Oct 24, 2025 | 252.05 | 252.05 | 251.55 | 252.05 | 252.05 | -0.77% | 40 |
| Oct 23, 2025 | 255.60 | 255.65 | 253.40 | 254.00 | 254.00 | -2.36% | 106 |
| Oct 22, 2025 | 258.80 | 260.85 | 258.50 | 260.15 | 260.15 | 0.39% | 340 |
| Oct 21, 2025 | 260.00 | 261.60 | 258.20 | 259.15 | 259.15 | 0.95% | 322 |
| Oct 20, 2025 | 255.65 | 256.70 | 251.70 | 256.70 | 256.70 | 1.84% | 735 |
| Oct 17, 2025 | 253.20 | 257.60 | 252.05 | 252.05 | 252.05 | -1.49% | 1,528 |
| Oct 16, 2025 | 256.00 | 256.95 | 253.95 | 255.85 | 255.85 | - | 226 |
| Oct 15, 2025 | 253.10 | 256.00 | 250.90 | 255.85 | 255.85 | 1.03% | 312 |
| Oct 14, 2025 | 252.80 | 255.15 | 252.35 | 253.25 | 253.25 | -1.04% | 386 |
| Oct 13, 2025 | 250.65 | 255.90 | 249.90 | 255.90 | 255.90 | 0.63% | 179 |
| Oct 10, 2025 | 255.45 | 255.85 | 253.75 | 254.30 | 254.30 | -0.45% | 118 |
| Oct 9, 2025 | 252.70 | 255.45 | 250.95 | 255.45 | 255.45 | 0.14% | 788 |
| Oct 8, 2025 | 254.70 | 255.10 | 252.50 | 255.10 | 255.10 | 1.01% | 60 |
| Oct 7, 2025 | 251.60 | 252.55 | 250.40 | 252.55 | 252.55 | 0.74% | 99 |
| Oct 6, 2025 | 254.25 | 256.00 | 250.70 | 250.70 | 250.70 | -1.10% | 199 |
| Oct 3, 2025 | 253.65 | 255.90 | 253.35 | 253.50 | 253.50 | -0.20% | 134 |
| Oct 2, 2025 | 253.00 | 256.00 | 252.80 | 254.00 | 254.00 | -0.78% | 512 |
| Oct 1, 2025 | 239.20 | 256.00 | 239.20 | 256.00 | 256.00 | 8.54% | 1,101 |
| Sep 30, 2025 | 232.15 | 238.95 | 231.95 | 235.85 | 235.85 | 1.11% | 3,901 |
| Sep 29, 2025 | 233.60 | 233.60 | 230.55 | 233.25 | 233.25 | 0.52% | 164 |
| Sep 26, 2025 | 234.45 | 235.45 | 231.45 | 232.05 | 232.05 | -1.17% | 238 |
| Sep 25, 2025 | 238.85 | 239.65 | 234.80 | 234.80 | 234.80 | -1.84% | 2,721 |
| Sep 24, 2025 | 243.60 | 243.80 | 238.70 | 239.20 | 239.20 | -1.16% | 375 |
| Sep 23, 2025 | 243.55 | 243.55 | 241.35 | 242.00 | 242.00 | -0.64% | 125 |
| Sep 22, 2025 | 242.90 | 243.55 | 241.00 | 243.55 | 243.55 | 1.25% | 266 |
| Sep 19, 2025 | 233.95 | 240.85 | 232.85 | 240.55 | 240.55 | 2.87% | 4,642 |
| Sep 18, 2025 | 233.15 | 233.85 | 232.25 | 233.85 | 233.85 | 0.34% | 216 |
| Sep 17, 2025 | 230.00 | 233.05 | 230.00 | 233.05 | 233.05 | 0.93% | 1,170 |
| Sep 16, 2025 | 233.35 | 233.45 | 230.90 | 230.90 | 230.90 | -0.62% | 462 |
| Sep 15, 2025 | 237.10 | 238.35 | 232.35 | 232.35 | 232.35 | -2.46% | 820 |
| Sep 12, 2025 | 240.25 | 240.25 | 238.20 | 238.20 | 238.20 | -0.65% | 55 |
| Sep 11, 2025 | 237.40 | 239.75 | 236.90 | 239.75 | 239.75 | 1.35% | 206 |
| Sep 10, 2025 | 239.50 | 239.50 | 235.90 | 236.55 | 236.55 | -1.62% | 541 |
| Sep 9, 2025 | 238.05 | 240.45 | 236.70 | 240.45 | 240.45 | 0.38% | 2,996 |
| Sep 8, 2025 | 242.00 | 242.00 | 237.15 | 239.55 | 239.55 | -0.50% | 542 |
| Sep 5, 2025 | 240.00 | 242.70 | 238.95 | 240.75 | 240.75 | -0.74% | 2,415 |
| Sep 4, 2025 | 243.30 | 243.70 | 242.55 | 242.55 | 242.55 | -0.02% | 140 |
| Sep 3, 2025 | 245.25 | 246.45 | 242.60 | 242.60 | 242.60 | -1.06% | 609 |
| Sep 2, 2025 | 245.70 | 247.35 | 245.00 | 245.20 | 245.20 | -0.59% | 1,652 |
| Sep 1, 2025 | 245.15 | 247.05 | 244.30 | 246.65 | 246.65 | 0.65% | 3,102 |