Amgen Inc. (ETR:AMG)
Germany · Delayed Price · Currency is EUR 282.05
+0.30 (0.11%)
At close: Dec 22, 2025
Amgen Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 22, 2025 | 278.10 | 282.05 | 277.25 | 282.05 | 282.05 | 0.11% | 152 |
| Dec 19, 2025 | 276.50 | 281.75 | 275.25 | 281.75 | 281.75 | 1.28% | 100 |
| Dec 18, 2025 | 278.40 | 279.35 | 278.20 | 278.20 | 278.20 | -0.43% | 50 |
| Dec 17, 2025 | 278.50 | 279.95 | 278.50 | 279.40 | 279.40 | 1.38% | 91 |
| Dec 16, 2025 | 277.10 | 277.15 | 274.60 | 275.60 | 275.60 | 1.16% | 257 |
| Dec 15, 2025 | 271.15 | 274.25 | 271.15 | 272.45 | 272.45 | 0.72% | 1,177 |
| Dec 12, 2025 | 271.50 | 271.55 | 269.70 | 270.50 | 270.50 | -0.33% | 639 |
| Dec 11, 2025 | 268.00 | 271.40 | 267.80 | 271.40 | 271.40 | 0.13% | 249 |
| Dec 10, 2025 | 267.60 | 271.10 | 267.60 | 271.05 | 271.05 | -0.77% | 1,766 |
| Dec 9, 2025 | 276.30 | 277.10 | 273.15 | 273.15 | 273.15 | -1.89% | 394 |
| Dec 8, 2025 | 283.10 | 283.10 | 278.40 | 278.40 | 278.40 | -2.25% | 538 |
| Dec 5, 2025 | 291.30 | 292.20 | 284.80 | 284.80 | 284.80 | -3.24% | 267 |
| Dec 4, 2025 | 296.25 | 297.25 | 294.35 | 294.35 | 294.35 | -0.20% | 139 |
| Dec 3, 2025 | 289.70 | 294.95 | 289.70 | 294.95 | 294.95 | 0.49% | 708 |
| Dec 2, 2025 | 290.10 | 294.75 | 289.55 | 293.50 | 293.50 | 0.72% | 883 |
| Dec 1, 2025 | 297.55 | 297.55 | 291.40 | 291.40 | 291.40 | -1.42% | 239 |
| Nov 28, 2025 | 296.45 | 297.95 | 295.60 | 295.60 | 295.60 | 0.07% | 460 |
| Nov 27, 2025 | 298.00 | 298.00 | 295.15 | 295.40 | 295.40 | -0.19% | 22 |
| Nov 26, 2025 | 292.90 | 296.45 | 292.75 | 295.95 | 295.95 | 1.40% | 974 |
| Nov 25, 2025 | 290.10 | 293.35 | 285.50 | 291.85 | 291.85 | -0.61% | 838 |
| Nov 24, 2025 | 294.15 | 294.15 | 288.00 | 293.65 | 293.65 | -0.68% | 145 |
| Nov 21, 2025 | 290.00 | 295.65 | 289.90 | 295.65 | 295.65 | 0.51% | 545 |
| Nov 20, 2025 | 289.85 | 298.00 | 289.85 | 294.15 | 292.09 | -0.68% | 402 |
| Nov 19, 2025 | 297.15 | 298.00 | 295.10 | 296.15 | 294.07 | 0.30% | 251 |
| Nov 18, 2025 | 296.05 | 296.05 | 293.00 | 295.25 | 293.18 | 0.17% | 353 |
| Nov 17, 2025 | 291.15 | 295.10 | 288.10 | 294.75 | 292.68 | 1.60% | 341 |
| Nov 14, 2025 | 292.00 | 292.00 | 286.10 | 290.10 | 288.07 | -1.28% | 963 |
| Nov 13, 2025 | 289.15 | 293.85 | 289.15 | 293.85 | 291.79 | 0.10% | 356 |
| Nov 12, 2025 | 292.25 | 294.30 | 291.20 | 293.55 | 291.49 | 3.27% | 1,082 |
| Nov 11, 2025 | 281.15 | 284.25 | 278.35 | 284.25 | 282.26 | 2.71% | 309 |
| Nov 10, 2025 | 273.50 | 281.10 | 273.50 | 276.75 | 274.81 | -0.22% | 1,268 |
| Nov 7, 2025 | 274.85 | 277.35 | 270.70 | 277.35 | 275.41 | 1.44% | 972 |
| Nov 6, 2025 | 276.55 | 276.55 | 272.60 | 273.40 | 271.48 | -0.64% | 273 |
| Nov 5, 2025 | 263.60 | 275.15 | 263.60 | 275.15 | 273.22 | 6.28% | 1,179 |
| Nov 4, 2025 | 256.50 | 259.70 | 256.50 | 258.90 | 257.08 | 1.63% | 451 |
| Nov 3, 2025 | 258.65 | 260.20 | 254.75 | 254.75 | 252.96 | -0.31% | 383 |
| Oct 31, 2025 | 250.00 | 256.45 | 249.60 | 255.55 | 253.76 | 0.75% | 450 |
| Oct 30, 2025 | 252.75 | 254.20 | 249.40 | 253.65 | 251.87 | 0.56% | 453 |
| Oct 29, 2025 | 250.15 | 252.25 | 247.65 | 252.25 | 250.48 | 0.90% | 220 |
| Oct 28, 2025 | 249.85 | 250.20 | 248.25 | 250.00 | 248.25 | 0.36% | 90 |
| Oct 27, 2025 | 253.00 | 253.00 | 249.10 | 249.10 | 247.35 | -1.17% | 138 |
| Oct 24, 2025 | 252.05 | 252.05 | 251.55 | 252.05 | 250.28 | -0.77% | 40 |
| Oct 23, 2025 | 255.60 | 255.65 | 253.40 | 254.00 | 252.22 | -2.36% | 106 |
| Oct 22, 2025 | 258.80 | 260.85 | 258.50 | 260.15 | 258.33 | 0.39% | 340 |
| Oct 21, 2025 | 260.00 | 261.60 | 258.20 | 259.15 | 257.33 | 0.95% | 322 |
| Oct 20, 2025 | 255.65 | 256.70 | 251.70 | 256.70 | 254.90 | 1.84% | 735 |
| Oct 17, 2025 | 253.20 | 257.60 | 252.05 | 252.05 | 250.28 | -1.49% | 1,528 |
| Oct 16, 2025 | 256.00 | 256.95 | 253.95 | 255.85 | 254.06 | - | 226 |
| Oct 15, 2025 | 253.10 | 256.00 | 250.90 | 255.85 | 254.06 | 1.03% | 312 |
| Oct 14, 2025 | 252.80 | 255.15 | 252.35 | 253.25 | 251.47 | -1.04% | 386 |