Skip to main content
logo
Johnson & Johnson (ETR:JNJ)
Germany flag Germany · Delayed Price · Currency is EUR
206.40
+4.95 (2.46%)
Jun 23, 2026, 5:35 PM CET

ETR:JNJ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 23, 2026202.80208.50202.80206.40-2.46%3,442
Jun 22, 2026199.44201.70198.60201.45201.451.35%1,362
Jun 19, 2026198.78199.00197.62198.76198.76-0.01%914
Jun 18, 2026203.60204.05198.56198.78198.78-1.42%1,416
Jun 17, 2026202.55203.00199.02201.65201.65-0.05%2,287
Jun 16, 2026203.40204.20200.00201.75201.75-1.22%1,668
Jun 15, 2026206.95206.95201.05204.25204.25-1.40%3,297
Jun 12, 2026206.10207.25205.65207.15207.15-0.60%1,921
Jun 11, 2026206.60209.60206.60208.40208.400.55%2,733
Jun 10, 2026205.50208.05205.10207.25207.251.84%3,355
Jun 9, 2026201.05203.50199.44203.50203.501.07%1,719
Jun 8, 2026201.80203.20200.00201.35201.35-0.54%1,701
Jun 5, 2026197.60202.45196.72202.45202.453.76%1,692
Jun 4, 2026192.90196.36192.90195.12195.120.98%1,887
Jun 3, 2026192.20193.88191.78193.22193.220.52%1,946
Jun 2, 2026191.60193.26190.48192.22192.221.01%1,269
Jun 1, 2026193.60193.60190.30190.30190.30-2.25%3,013
May 29, 2026197.92198.78194.58194.68194.68-1.72%747
May 28, 2026199.14199.94197.82198.08198.08-0.79%2,501
May 27, 2026197.58200.00197.36199.66199.660.67%832
May 26, 2026201.20201.20197.36198.34198.34-0.76%2,204
May 25, 2026205.65205.65200.55201.00199.85-0.57%2,153
May 22, 2026200.50202.45199.16202.15200.991.99%1,817
May 21, 2026197.40198.42196.90198.20197.070.38%953
May 20, 2026198.28200.00196.34197.44196.31-0.35%1,887
May 19, 2026196.26198.92196.26198.14197.011.56%1,067
May 18, 2026194.74195.52194.00195.10193.98-0.71%1,357
May 15, 2026199.14199.76196.50196.50195.38-0.41%1,390
May 14, 2026196.80198.02196.46197.30196.171.36%654
May 13, 2026190.74196.04190.56194.66193.551.02%5,060
May 12, 2026188.50193.00188.02192.70191.602.63%1,025
May 11, 2026188.06189.28187.36187.76186.69-0.23%2,514
May 8, 2026189.32189.56187.82188.20187.120.27%1,346
May 7, 2026191.88191.88187.70187.70186.63-1.42%1,529
May 6, 2026192.14192.64190.16190.40189.31-1.36%2,443
May 5, 2026191.76193.26191.50193.02191.920.40%1,748
May 4, 2026194.20194.20192.00192.26191.16-1.80%2,538
Apr 30, 2026193.52197.28193.52195.78194.660.82%1,274
Apr 29, 2026194.24194.54192.46194.18193.07-1.20%1,211
Apr 28, 2026192.78197.12192.72196.54195.422.23%2,463
Apr 27, 2026194.24194.24191.60192.26191.16-1.19%1,607
Apr 24, 2026196.96196.96194.00194.58193.47-0.69%1,905
Apr 23, 2026193.38196.04193.24195.94194.822.17%1,374
Apr 22, 2026192.76193.82191.78191.78190.68-0.12%1,459
Apr 21, 2026196.32196.76191.40192.02190.92-3.13%2,855
Apr 20, 2026199.26199.44197.20198.22197.09-0.31%1,223
Apr 17, 2026199.84199.84196.28198.84197.700.12%1,373
Apr 16, 2026201.65202.15198.60198.60197.46-1.44%2,278
Apr 15, 2026203.80204.80201.50201.50200.35-1.27%2,135
Apr 14, 2026202.65204.70197.60204.10202.931.21%6,666