Skip to main content
logo
Johnson & Johnson (ETR:JNJ)
Germany flag Germany · Delayed Price · Currency is EUR
209.90
+1.00 (0.48%)
At close: Mar 27, 2026

ETR:JNJ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 27, 2026207.60210.25207.45209.90209.900.48%1,841
Mar 26, 2026206.40208.90206.40208.90208.900.22%1,534
Mar 25, 2026203.25208.65202.40208.45208.452.79%2,725
Mar 24, 2026202.05203.30201.60202.80202.800.05%2,875
Mar 23, 2026203.80207.00201.80202.70202.70-0.71%5,029
Mar 20, 2026205.25206.00203.95204.15204.15-1.21%1,363
Mar 19, 2026207.55208.25205.75206.65206.65-0.07%1,603
Mar 18, 2026207.40207.40205.00206.80206.80-0.96%1,031
Mar 17, 2026211.10211.90208.60208.80208.80-1.23%1,848
Mar 16, 2026210.75213.05209.85211.40211.40-0.66%2,830
Mar 13, 2026210.30213.30210.30212.80212.800.66%1,360
Mar 12, 2026209.45211.70208.35211.40211.400.83%1,439
Mar 11, 2026208.80210.40208.70209.65209.650.34%2,847
Mar 10, 2026208.80210.00207.15208.95208.95-0.10%2,313
Mar 9, 2026204.15209.65203.55209.15209.152.52%3,960
Mar 6, 2026205.75206.45203.40204.00204.00-0.92%20,264
Mar 5, 2026210.20211.35205.90205.90205.90-2.49%1,857
Mar 4, 2026212.30213.00210.30211.15211.15-0.02%1,628
Mar 3, 2026212.10213.25211.20211.20211.20-0.66%9,045
Mar 2, 2026210.40214.85210.20212.60212.601.94%3,771
Feb 27, 2026206.55208.55205.80208.55208.551.12%705
Feb 26, 2026207.00207.85205.65206.25206.25-0.67%984
Feb 25, 2026208.40209.60206.95207.65207.65-0.72%2,633
Feb 24, 2026207.00209.85206.85209.15209.150.12%1,112
Feb 23, 2026205.35208.90204.10208.90207.801.61%2,175
Feb 20, 2026209.95210.65204.25205.60204.52-1.39%3,205
Feb 19, 2026208.10209.00206.85208.50207.401.09%3,864
Feb 18, 2026205.00206.85205.00206.25205.160.66%1,154
Feb 17, 2026206.00206.95204.90204.90203.82-0.05%3,034
Feb 16, 2026206.70206.70205.00205.00203.92-0.49%1,730
Feb 13, 2026206.50206.50204.50206.00204.91-0.05%4,053
Feb 12, 2026203.45206.10202.00206.10205.011.98%4,258
Feb 11, 2026200.95202.60199.94202.10201.030.80%3,744
Feb 10, 2026199.80201.50199.78200.50199.44-0.02%3,256
Feb 9, 2026202.05202.55200.00200.55199.49-0.74%2,435
Feb 6, 2026203.00204.35200.85202.05200.980.07%8,098
Feb 5, 2026198.40203.15197.80201.90200.841.43%6,267
Feb 4, 2026197.58199.24197.40199.06198.010.45%1,375
Feb 3, 2026195.44199.16195.00198.16197.112.13%3,020
Feb 2, 2026192.98195.02191.80194.02193.001.83%6,250
Jan 30, 2026189.86191.42189.46190.54189.54-0.28%3,882
Jan 29, 2026190.62191.60190.42191.08190.07-0.13%1,876
Jan 28, 2026188.58191.32187.70191.32190.311.95%3,536
Jan 27, 2026186.50187.66185.00187.66186.670.79%4,376
Jan 26, 2026185.98186.70185.50186.18185.200.03%740
Jan 23, 2026186.54187.78185.72186.12185.14-0.60%2,091
Jan 22, 2026186.00189.36185.42187.24186.252.21%2,183
Jan 21, 2026185.62185.84178.24183.20182.23-1.20%14,474
Jan 20, 2026185.58186.66183.36185.42184.44-0.93%2,771
Jan 19, 2026186.18187.96185.00187.16186.17-1.05%2,609