Amgen Inc. (ETR:AMG)
Germany · Delayed Price · Currency is EUR 305.05
-0.35 (-0.11%)
At close: Mar 27, 2026
ETR:AMG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 306.40 | 308.65 | 304.20 | 305.05 | 305.05 | -0.11% | 464 |
| Mar 26, 2026 | 305.30 | 306.75 | 302.45 | 305.40 | 305.40 | -0.36% | 365 |
| Mar 25, 2026 | 301.55 | 306.95 | 301.55 | 306.50 | 306.50 | 1.22% | 206 |
| Mar 24, 2026 | 300.00 | 304.15 | 298.85 | 302.80 | 302.80 | 0.20% | 577 |
| Mar 23, 2026 | 303.70 | 311.10 | 301.25 | 302.20 | 302.20 | 0.45% | 1,278 |
| Mar 20, 2026 | 300.00 | 304.15 | 300.00 | 300.85 | 300.85 | -1.10% | 239 |
| Mar 19, 2026 | 307.30 | 307.35 | 304.20 | 304.20 | 304.20 | -1.27% | 354 |
| Mar 18, 2026 | 310.85 | 310.85 | 306.75 | 308.10 | 308.10 | -1.71% | 212 |
| Mar 17, 2026 | 317.10 | 320.95 | 312.75 | 313.45 | 313.45 | -1.69% | 239 |
| Mar 16, 2026 | 319.85 | 320.70 | 318.80 | 318.85 | 318.85 | -0.70% | 435 |
| Mar 13, 2026 | 322.75 | 323.95 | 321.10 | 321.10 | 321.10 | -0.20% | 119 |
| Mar 12, 2026 | 326.05 | 326.05 | 319.70 | 321.75 | 321.75 | -1.33% | 343 |
| Mar 11, 2026 | 320.20 | 327.60 | 320.20 | 326.10 | 326.10 | 0.60% | 1,075 |
| Mar 10, 2026 | 323.35 | 326.00 | 320.25 | 324.15 | 324.15 | 0.53% | 422 |
| Mar 9, 2026 | 315.80 | 322.45 | 315.80 | 322.45 | 322.45 | 2.20% | 597 |
| Mar 6, 2026 | 317.05 | 319.15 | 314.15 | 315.50 | 315.50 | -0.38% | 2,601 |
| Mar 5, 2026 | 325.65 | 325.65 | 316.70 | 316.70 | 316.70 | -2.46% | 3,615 |
| Mar 4, 2026 | 326.05 | 326.50 | 322.65 | 324.70 | 324.70 | 0.76% | 525 |
| Mar 3, 2026 | 328.55 | 330.65 | 322.25 | 322.25 | 322.25 | -2.11% | 528 |
| Mar 2, 2026 | 328.30 | 333.00 | 328.30 | 329.20 | 329.20 | -0.11% | 546 |
| Feb 27, 2026 | 320.80 | 329.55 | 318.40 | 329.55 | 329.55 | 3.18% | 222 |
| Feb 26, 2026 | 322.95 | 326.00 | 318.10 | 319.40 | 319.40 | -1.72% | 257 |
| Feb 25, 2026 | 322.15 | 327.00 | 320.75 | 325.00 | 325.00 | 0.60% | 1,696 |
| Feb 24, 2026 | 323.00 | 324.50 | 321.40 | 323.05 | 323.05 | 0.65% | 5,213 |
| Feb 23, 2026 | 315.75 | 320.95 | 314.85 | 320.95 | 320.95 | 1.13% | 179 |
| Feb 20, 2026 | 322.10 | 322.50 | 317.35 | 317.35 | 317.35 | -1.03% | 593 |
| Feb 19, 2026 | 320.30 | 322.65 | 319.00 | 320.65 | 320.65 | 0.20% | 275 |
| Feb 18, 2026 | 316.15 | 320.00 | 313.80 | 320.00 | 320.00 | 1.65% | 473 |
| Feb 17, 2026 | 309.45 | 315.55 | 307.95 | 314.80 | 314.80 | 1.32% | 330 |
| Feb 16, 2026 | 312.40 | 312.40 | 309.80 | 310.70 | 310.70 | 0.23% | 269 |
| Feb 13, 2026 | 305.10 | 310.05 | 303.80 | 310.00 | 310.00 | 0.40% | 380 |
| Feb 12, 2026 | 310.45 | 310.60 | 308.75 | 308.75 | 306.63 | -0.48% | 220 |
| Feb 11, 2026 | 307.90 | 310.25 | 305.00 | 310.25 | 308.12 | 0.36% | 208 |
| Feb 10, 2026 | 317.75 | 317.75 | 309.15 | 309.15 | 307.02 | -1.95% | 99 |
| Feb 9, 2026 | 324.80 | 324.80 | 315.00 | 315.30 | 313.13 | -1.00% | 230 |
| Feb 6, 2026 | 315.75 | 318.50 | 311.25 | 318.50 | 316.31 | 2.20% | 366 |
| Feb 5, 2026 | 309.55 | 315.80 | 309.45 | 311.65 | 309.51 | 0.96% | 569 |
| Feb 4, 2026 | 289.55 | 308.70 | 282.40 | 308.70 | 306.58 | 6.05% | 3,984 |
| Feb 3, 2026 | 290.75 | 293.05 | 290.00 | 291.10 | 289.10 | -0.27% | 948 |
| Feb 2, 2026 | 285.15 | 292.65 | 284.60 | 291.90 | 289.89 | 1.60% | 2,358 |
| Jan 30, 2026 | 285.85 | 287.30 | 284.60 | 287.30 | 285.32 | -0.71% | 416 |
| Jan 29, 2026 | 285.50 | 289.35 | 284.95 | 289.35 | 287.36 | - | 1,106 |
| Jan 28, 2026 | 292.20 | 292.60 | 288.90 | 289.35 | 287.36 | -1.72% | 445 |
| Jan 27, 2026 | 294.80 | 295.15 | 293.85 | 294.40 | 292.38 | 0.38% | 305 |
| Jan 26, 2026 | 291.70 | 294.55 | 289.60 | 293.30 | 291.28 | -0.64% | 213 |
| Jan 23, 2026 | 296.60 | 298.10 | 294.75 | 295.20 | 293.17 | -0.89% | 674 |
| Jan 22, 2026 | 294.65 | 298.00 | 291.90 | 297.85 | 295.80 | 2.94% | 804 |
| Jan 21, 2026 | 282.10 | 289.50 | 278.65 | 289.35 | 287.36 | 2.81% | 844 |
| Jan 20, 2026 | 282.40 | 282.40 | 275.00 | 281.45 | 279.51 | 0.36% | 535 |
| Jan 19, 2026 | 282.35 | 282.50 | 279.80 | 280.45 | 278.52 | -1.28% | 368 |