Amgen Inc. (ETR:AMG)
Germany · Delayed Price · Currency is EUR 255.30
-7.30 (-2.78%)
Aug 1, 2025, 5:35 PM CET
Amgen Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 258.70 | 261.75 | 255.30 | 255.30 | 255.30 | -2.78% | 495 |
| Jul 31, 2025 | 263.05 | 264.60 | 259.30 | 262.60 | 262.60 | -0.28% | 304 |
| Jul 30, 2025 | 262.85 | 265.00 | 262.85 | 263.35 | 263.35 | 0.19% | 125 |
| Jul 29, 2025 | 261.00 | 262.85 | 259.05 | 262.85 | 262.85 | 0.54% | 264 |
| Jul 28, 2025 | 261.45 | 263.40 | 261.45 | 261.45 | 261.45 | 0.46% | 179 |
| Jul 25, 2025 | 260.00 | 260.60 | 260.00 | 260.25 | 260.25 | -0.88% | 151 |
| Jul 24, 2025 | 262.00 | 262.95 | 260.10 | 262.55 | 262.55 | 0.50% | 123 |
| Jul 23, 2025 | 261.30 | 262.10 | 261.00 | 261.25 | 261.25 | 1.32% | 34 |
| Jul 22, 2025 | 252.60 | 257.85 | 252.60 | 257.85 | 257.85 | 2.04% | 157 |
| Jul 21, 2025 | 252.65 | 253.95 | 247.10 | 252.70 | 252.70 | -0.84% | 354 |
| Jul 18, 2025 | 256.80 | 256.80 | 254.85 | 254.85 | 254.85 | -0.59% | 37 |
| Jul 17, 2025 | 256.60 | 258.15 | 256.30 | 256.35 | 256.35 | 1.28% | 435 |
| Jul 16, 2025 | 249.80 | 256.90 | 249.10 | 253.10 | 253.10 | 0.34% | 662 |
| Jul 15, 2025 | 254.70 | 254.80 | 252.25 | 252.25 | 252.25 | -0.20% | 328 |
| Jul 14, 2025 | 250.10 | 253.25 | 250.10 | 252.75 | 252.75 | 0.24% | 28 |
| Jul 11, 2025 | 255.55 | 256.00 | 251.60 | 252.15 | 252.15 | -2.10% | 231 |
| Jul 10, 2025 | 250.90 | 257.55 | 250.90 | 257.55 | 257.55 | 1.70% | 443 |
| Jul 9, 2025 | 253.05 | 255.80 | 253.00 | 253.25 | 253.25 | -0.14% | 227 |
| Jul 8, 2025 | 249.90 | 254.10 | 249.45 | 253.60 | 253.60 | 1.16% | 1,401 |
| Jul 7, 2025 | 254.25 | 254.95 | 250.30 | 250.70 | 250.70 | -0.52% | 276 |
| Jul 4, 2025 | 253.75 | 254.00 | 252.00 | 252.00 | 252.00 | -0.28% | 67 |
| Jul 3, 2025 | 251.65 | 253.45 | 251.65 | 252.70 | 252.70 | - | 187 |
| Jul 2, 2025 | 248.95 | 252.70 | 247.25 | 252.70 | 252.70 | 6.38% | 358 |
| Jul 1, 2025 | 237.70 | 237.70 | 237.55 | 237.55 | 237.55 | -0.13% | 38 |
| Jun 30, 2025 | 236.15 | 238.25 | 236.15 | 237.85 | 237.85 | -0.73% | 87 |
| Jun 27, 2025 | 240.60 | 241.20 | 239.60 | 239.60 | 239.60 | -0.77% | 51 |
| Jun 26, 2025 | 240.30 | 241.45 | 238.95 | 241.45 | 241.45 | 1.00% | 73 |
| Jun 25, 2025 | 237.70 | 240.35 | 237.70 | 239.05 | 239.05 | 0.42% | 74 |
| Jun 24, 2025 | 237.50 | 238.05 | 233.65 | 238.05 | 238.05 | -3.70% | 489 |
| Jun 23, 2025 | 252.60 | 252.60 | 247.20 | 247.20 | 247.20 | -2.27% | 512 |
| Jun 20, 2025 | 251.00 | 253.30 | 250.20 | 252.95 | 252.95 | 0.36% | 464 |
| Jun 19, 2025 | 250.85 | 253.30 | 249.05 | 252.05 | 252.05 | -0.06% | 353 |
| Jun 18, 2025 | 252.30 | 252.90 | 250.00 | 252.20 | 252.20 | -1.29% | 430 |
| Jun 17, 2025 | 256.00 | 256.00 | 252.35 | 255.50 | 255.50 | -0.23% | 115 |
| Jun 16, 2025 | 256.15 | 256.60 | 253.50 | 256.10 | 256.10 | -0.54% | 215 |
| Jun 13, 2025 | 255.95 | 259.40 | 254.55 | 257.50 | 257.50 | 0.63% | 346 |
| Jun 12, 2025 | 253.85 | 255.90 | 252.05 | 255.90 | 255.90 | 0.12% | 73 |
| Jun 11, 2025 | 257.70 | 258.30 | 254.50 | 255.60 | 255.60 | -1.06% | 144 |
| Jun 10, 2025 | 255.15 | 258.35 | 252.45 | 258.35 | 258.35 | 1.41% | 187 |
| Jun 9, 2025 | 253.95 | 254.75 | 253.50 | 254.75 | 254.75 | -0.16% | 9 |
| Jun 6, 2025 | 252.35 | 256.90 | 252.35 | 255.15 | 255.15 | 0.22% | 108 |
| Jun 5, 2025 | 250.80 | 254.60 | 248.55 | 254.60 | 254.60 | 0.14% | 167 |
| Jun 4, 2025 | 253.70 | 256.00 | 253.15 | 254.25 | 254.25 | -0.37% | 464 |
| Jun 3, 2025 | 253.05 | 255.20 | 250.10 | 255.20 | 255.20 | 1.31% | 426 |
| Jun 2, 2025 | 252.45 | 252.45 | 248.95 | 251.90 | 251.90 | - | 2,151 |
| May 30, 2025 | 250.20 | 251.90 | 248.45 | 251.90 | 251.90 | 1.53% | 187 |
| May 29, 2025 | 246.85 | 248.10 | 246.85 | 248.10 | 248.10 | 0.06% | 61 |
| May 28, 2025 | 247.55 | 248.20 | 245.75 | 247.95 | 247.95 | 1.31% | 1,313 |
| May 27, 2025 | 239.25 | 244.75 | 239.00 | 244.75 | 244.75 | 2.47% | 879 |
| May 26, 2025 | 242.30 | 242.30 | 238.85 | 238.85 | 238.85 | -0.25% | 64 |