Amgen Inc. (ETR:AMG)
Germany · Delayed Price · Currency is EUR 247.65
+0.15 (0.06%)
Aug 27, 2025, 5:35 PM CET
Amgen Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2025 | 247.75 | 250.25 | 247.75 | 249.45 | 249.45 | 0.73% | 746 |
| Aug 26, 2025 | 247.15 | 247.65 | 246.45 | 247.65 | 247.65 | 0.12% | 19 |
| Aug 25, 2025 | 250.05 | 252.00 | 247.35 | 247.35 | 247.35 | -1.69% | 186 |
| Aug 22, 2025 | 253.60 | 254.80 | 251.60 | 251.60 | 251.60 | -2.25% | 223 |
| Aug 21, 2025 | 254.00 | 257.40 | 254.00 | 257.40 | 255.37 | 1.00% | 430 |
| Aug 20, 2025 | 251.95 | 257.10 | 251.95 | 254.85 | 252.84 | 0.91% | 256 |
| Aug 19, 2025 | 251.85 | 252.55 | 249.25 | 252.55 | 250.56 | -0.55% | 503 |
| Aug 18, 2025 | 252.60 | 255.55 | 252.60 | 253.95 | 251.95 | 1.03% | 162 |
| Aug 15, 2025 | 250.85 | 251.35 | 249.60 | 251.35 | 249.37 | 0.64% | 323 |
| Aug 14, 2025 | 248.10 | 249.75 | 247.00 | 249.75 | 247.78 | 1.69% | 321 |
| Aug 13, 2025 | 243.55 | 245.60 | 243.05 | 245.60 | 243.66 | -0.83% | 208 |
| Aug 12, 2025 | 246.20 | 247.65 | 246.20 | 247.65 | 245.70 | 0.34% | 72 |
| Aug 11, 2025 | 244.25 | 250.00 | 244.25 | 246.80 | 244.85 | 0.53% | 277 |
| Aug 8, 2025 | 245.00 | 246.25 | 244.45 | 245.50 | 243.56 | 1.13% | 364 |
| Aug 7, 2025 | 244.30 | 245.80 | 242.75 | 242.75 | 240.83 | -0.51% | 84 |
| Aug 6, 2025 | 257.95 | 260.55 | 244.00 | 244.00 | 242.07 | -5.90% | 1,179 |
| Aug 5, 2025 | 261.35 | 262.70 | 259.25 | 259.30 | 257.25 | 0.39% | 59 |
| Aug 4, 2025 | 259.40 | 259.40 | 255.75 | 258.30 | 256.26 | 1.18% | 60 |
| Aug 1, 2025 | 258.70 | 261.75 | 255.30 | 255.30 | 253.28 | -2.78% | 495 |
| Jul 31, 2025 | 263.05 | 264.60 | 259.30 | 262.60 | 260.53 | -0.28% | 304 |
| Jul 30, 2025 | 262.85 | 265.00 | 262.85 | 263.35 | 261.27 | 0.19% | 125 |
| Jul 29, 2025 | 261.00 | 262.85 | 259.05 | 262.85 | 260.78 | 0.54% | 264 |
| Jul 28, 2025 | 261.45 | 263.40 | 261.45 | 261.45 | 259.39 | 0.46% | 179 |
| Jul 25, 2025 | 260.00 | 260.60 | 260.00 | 260.25 | 258.18 | -0.88% | 151 |
| Jul 24, 2025 | 262.00 | 262.95 | 260.10 | 262.55 | 260.46 | 0.50% | 123 |
| Jul 23, 2025 | 261.30 | 262.10 | 261.00 | 261.25 | 259.17 | 1.32% | 34 |
| Jul 22, 2025 | 252.60 | 257.85 | 252.60 | 257.85 | 255.80 | 2.04% | 157 |
| Jul 21, 2025 | 252.65 | 253.95 | 247.10 | 252.70 | 250.69 | -0.84% | 354 |
| Jul 18, 2025 | 256.80 | 256.80 | 254.85 | 254.85 | 252.82 | -0.59% | 37 |
| Jul 17, 2025 | 256.60 | 258.15 | 256.30 | 256.35 | 254.31 | 1.28% | 435 |
| Jul 16, 2025 | 249.80 | 256.90 | 249.10 | 253.10 | 251.08 | 0.34% | 662 |
| Jul 15, 2025 | 254.70 | 254.80 | 252.25 | 252.25 | 250.24 | -0.20% | 328 |
| Jul 14, 2025 | 250.10 | 253.25 | 250.10 | 252.75 | 250.74 | 0.24% | 28 |
| Jul 11, 2025 | 255.55 | 256.00 | 251.60 | 252.15 | 250.14 | -2.10% | 231 |
| Jul 10, 2025 | 250.90 | 257.55 | 250.90 | 257.55 | 255.50 | 1.70% | 443 |
| Jul 9, 2025 | 253.05 | 255.80 | 253.00 | 253.25 | 251.23 | -0.14% | 227 |
| Jul 8, 2025 | 249.90 | 254.10 | 249.45 | 253.60 | 251.58 | 1.16% | 1,401 |
| Jul 7, 2025 | 254.25 | 254.95 | 250.30 | 250.70 | 248.70 | -0.52% | 276 |
| Jul 4, 2025 | 253.75 | 254.00 | 252.00 | 252.00 | 249.99 | -0.28% | 67 |
| Jul 3, 2025 | 251.65 | 253.45 | 251.65 | 252.70 | 250.69 | - | 187 |
| Jul 2, 2025 | 248.95 | 252.70 | 247.25 | 252.70 | 250.69 | 6.38% | 358 |
| Jul 1, 2025 | 237.70 | 237.70 | 237.55 | 237.55 | 235.66 | -0.13% | 38 |
| Jun 30, 2025 | 236.15 | 238.25 | 236.15 | 237.85 | 235.96 | -0.73% | 87 |
| Jun 27, 2025 | 240.60 | 241.20 | 239.60 | 239.60 | 237.69 | -0.77% | 51 |
| Jun 26, 2025 | 240.30 | 241.45 | 238.95 | 241.45 | 239.53 | 1.00% | 73 |
| Jun 25, 2025 | 237.70 | 240.35 | 237.70 | 239.05 | 237.15 | 0.42% | 74 |
| Jun 24, 2025 | 237.50 | 238.05 | 233.65 | 238.05 | 236.15 | -3.70% | 489 |
| Jun 23, 2025 | 252.60 | 252.60 | 247.20 | 247.20 | 245.23 | -2.27% | 512 |
| Jun 20, 2025 | 251.00 | 253.30 | 250.20 | 252.95 | 250.93 | 0.36% | 464 |
| Jun 19, 2025 | 250.85 | 253.30 | 249.05 | 252.05 | 250.04 | -0.06% | 353 |