Johnson & Johnson (ETR:JNJ)
Germany · Delayed Price · Currency is EUR 223.05
-1.05 (-0.47%)
Aug 3, 2026, 9:16 AM CET
ETR:JNJ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 222.05 | 224.35 | 221.00 | 224.10 | 224.10 | 0.70% | 1,353 |
| Jul 30, 2026 | 230.30 | 230.65 | 221.30 | 222.55 | 222.55 | -5.56% | 2,946 |
| Jul 29, 2026 | 235.00 | 236.80 | 233.90 | 235.65 | 235.65 | -0.30% | 2,649 |
| Jul 28, 2026 | 236.00 | 241.40 | 236.00 | 236.35 | 236.35 | 0.51% | 5,999 |
| Jul 27, 2026 | 231.15 | 235.80 | 229.55 | 235.15 | 235.15 | 1.93% | 1,325 |
| Jul 24, 2026 | 227.85 | 231.00 | 227.70 | 230.70 | 230.70 | 1.10% | 1,429 |
| Jul 23, 2026 | 223.80 | 228.45 | 223.15 | 228.20 | 228.20 | 1.87% | 1,474 |
| Jul 22, 2026 | 219.85 | 224.00 | 219.85 | 224.00 | 224.00 | 1.77% | 1,352 |
| Jul 21, 2026 | 217.85 | 220.10 | 215.35 | 220.10 | 220.10 | 0.14% | 1,330 |
| Jul 20, 2026 | 221.60 | 222.15 | 219.45 | 219.80 | 219.80 | -1.30% | 1,777 |
| Jul 17, 2026 | 219.05 | 223.20 | 219.00 | 222.70 | 222.70 | 2.18% | 2,517 |
| Jul 16, 2026 | 215.75 | 221.05 | 215.40 | 217.95 | 217.95 | -1.16% | 3,237 |
| Jul 15, 2026 | 222.65 | 225.90 | 216.00 | 220.50 | 220.50 | -0.43% | 4,692 |
| Jul 14, 2026 | 226.15 | 226.75 | 220.50 | 221.45 | 221.45 | -2.23% | 1,863 |
| Jul 13, 2026 | 226.30 | 227.15 | 224.75 | 226.50 | 226.50 | 0.15% | 1,598 |
| Jul 10, 2026 | 226.10 | 228.05 | 225.90 | 226.15 | 226.15 | -0.72% | 2,390 |
| Jul 9, 2026 | 230.40 | 230.50 | 227.80 | 227.80 | 227.80 | -2.77% | 1,483 |
| Jul 8, 2026 | 234.00 | 235.65 | 233.20 | 234.30 | 234.30 | -0.23% | 1,577 |
| Jul 7, 2026 | 227.90 | 235.30 | 227.85 | 234.85 | 234.85 | 3.85% | 1,696 |
| Jul 6, 2026 | 229.50 | 229.95 | 225.25 | 226.15 | 226.15 | -1.61% | 2,561 |
| Jul 3, 2026 | 228.45 | 229.85 | 226.80 | 229.85 | 229.85 | 1.14% | 750 |
| Jul 2, 2026 | 222.90 | 228.50 | 221.00 | 227.25 | 227.25 | 2.50% | 1,821 |
| Jul 1, 2026 | 222.95 | 224.95 | 221.05 | 221.70 | 221.70 | -0.85% | 2,559 |
| Jun 30, 2026 | 226.05 | 228.20 | 222.00 | 223.60 | 223.60 | -0.02% | 2,433 |
| Jun 29, 2026 | 222.60 | 224.50 | 221.70 | 223.65 | 223.65 | 0.56% | 2,765 |
| Jun 26, 2026 | 216.15 | 222.40 | 215.85 | 222.40 | 222.40 | 2.68% | 2,416 |
| Jun 25, 2026 | 211.05 | 218.95 | 210.80 | 216.60 | 216.60 | 2.19% | 69,439 |
| Jun 24, 2026 | 209.90 | 213.60 | 209.70 | 211.95 | 211.95 | 2.69% | 2,546 |
| Jun 23, 2026 | 202.80 | 208.50 | 202.80 | 206.40 | 206.40 | 2.46% | 3,453 |
| Jun 22, 2026 | 199.44 | 201.70 | 198.60 | 201.45 | 201.45 | 1.35% | 1,362 |
| Jun 19, 2026 | 198.78 | 199.00 | 197.62 | 198.76 | 198.76 | -0.01% | 914 |
| Jun 18, 2026 | 203.60 | 204.05 | 198.56 | 198.78 | 198.78 | -1.42% | 1,416 |
| Jun 17, 2026 | 202.55 | 203.00 | 199.02 | 201.65 | 201.65 | -0.05% | 2,287 |
| Jun 16, 2026 | 203.40 | 204.20 | 200.00 | 201.75 | 201.75 | -1.22% | 1,668 |
| Jun 15, 2026 | 206.95 | 206.95 | 201.05 | 204.25 | 204.25 | -1.40% | 3,297 |
| Jun 12, 2026 | 206.10 | 207.25 | 205.65 | 207.15 | 207.15 | -0.60% | 1,921 |
| Jun 11, 2026 | 206.60 | 209.60 | 206.60 | 208.40 | 208.40 | 0.55% | 2,733 |
| Jun 10, 2026 | 205.50 | 208.05 | 205.10 | 207.25 | 207.25 | 1.84% | 3,355 |
| Jun 9, 2026 | 201.05 | 203.50 | 199.44 | 203.50 | 203.50 | 1.07% | 1,719 |
| Jun 8, 2026 | 201.80 | 203.20 | 200.00 | 201.35 | 201.35 | -0.54% | 1,701 |
| Jun 5, 2026 | 197.60 | 202.45 | 196.72 | 202.45 | 202.45 | 3.76% | 1,692 |
| Jun 4, 2026 | 192.90 | 196.36 | 192.90 | 195.12 | 195.12 | 0.98% | 1,887 |
| Jun 3, 2026 | 192.20 | 193.88 | 191.78 | 193.22 | 193.22 | 0.52% | 1,946 |
| Jun 2, 2026 | 191.60 | 193.26 | 190.48 | 192.22 | 192.22 | 1.01% | 1,269 |
| Jun 1, 2026 | 193.60 | 193.60 | 190.30 | 190.30 | 190.30 | -2.25% | 3,013 |
| May 29, 2026 | 197.92 | 198.78 | 194.58 | 194.68 | 194.68 | -1.72% | 747 |
| May 28, 2026 | 199.14 | 199.94 | 197.82 | 198.08 | 198.08 | -0.79% | 2,501 |
| May 27, 2026 | 197.58 | 200.00 | 197.36 | 199.66 | 199.66 | 0.67% | 832 |
| May 26, 2026 | 201.20 | 201.20 | 197.36 | 198.34 | 198.34 | -0.76% | 2,204 |
| May 25, 2026 | 205.65 | 205.65 | 200.55 | 201.00 | 199.85 | -0.57% | 2,153 |