Johnson & Johnson (ETR:JNJ)
Germany · Delayed Price · Currency is EUR 229.85
+0.40 (0.17%)
Sep 11, 2026, 5:35 PM CET
ETR:JNJ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 230.50 | 232.50 | 229.85 | 229.85 | 229.85 | 0.17% | 996 |
| Sep 10, 2026 | 230.90 | 234.55 | 228.95 | 229.45 | 229.45 | -0.67% | 1,063 |
| Sep 9, 2026 | 231.35 | 231.95 | 230.15 | 231.00 | 231.00 | 0.20% | 1,135 |
| Sep 8, 2026 | 234.85 | 234.95 | 230.55 | 230.55 | 230.55 | -2.12% | 2,235 |
| Sep 7, 2026 | 235.65 | 236.45 | 234.85 | 235.55 | 235.55 | -0.97% | 3,824 |
| Sep 4, 2026 | 239.95 | 239.95 | 236.65 | 237.85 | 237.85 | -0.67% | 1,611 |
| Sep 3, 2026 | 237.80 | 239.55 | 236.20 | 239.45 | 239.45 | 0.93% | 2,687 |
| Sep 2, 2026 | 234.65 | 241.90 | 234.35 | 237.25 | 237.25 | 2.64% | 1,732 |
| Sep 1, 2026 | 229.80 | 233.95 | 229.25 | 231.15 | 231.15 | 0.89% | 2,005 |
| Aug 31, 2026 | 230.25 | 230.90 | 229.10 | 229.10 | 229.10 | -0.09% | 1,223 |
| Aug 28, 2026 | 229.25 | 230.00 | 227.25 | 229.30 | 229.30 | 0.09% | 674 |
| Aug 27, 2026 | 231.60 | 231.60 | 227.00 | 229.10 | 229.10 | -1.23% | 742 |
| Aug 26, 2026 | 234.45 | 234.85 | 231.70 | 231.95 | 231.95 | -0.96% | 979 |
| Aug 25, 2026 | 233.40 | 234.45 | 230.75 | 234.20 | 234.20 | 1.58% | 2,262 |
| Aug 24, 2026 | 232.45 | 233.25 | 231.40 | 231.70 | 230.55 | -0.43% | 1,869 |
| Aug 21, 2026 | 228.65 | 232.90 | 228.30 | 232.70 | 231.55 | -0.26% | 2,309 |
| Aug 20, 2026 | 233.80 | 233.80 | 229.55 | 233.30 | 232.14 | -0.66% | 10,512 |
| Aug 19, 2026 | 234.85 | 236.10 | 233.15 | 234.85 | 233.69 | 0.69% | 2,952 |
| Aug 18, 2026 | 227.55 | 233.75 | 227.55 | 233.25 | 232.09 | 2.48% | 1,992 |
| Aug 17, 2026 | 224.30 | 227.60 | 222.90 | 227.60 | 226.47 | 1.16% | 1,796 |
| Aug 14, 2026 | 227.05 | 227.10 | 224.00 | 225.00 | 223.88 | -0.82% | 1,262 |
| Aug 13, 2026 | 226.65 | 227.35 | 225.55 | 226.85 | 225.73 | 0.33% | 776 |
| Aug 12, 2026 | 225.30 | 226.10 | 221.55 | 226.10 | 224.98 | 0.69% | 1,872 |
| Aug 11, 2026 | 226.25 | 228.15 | 224.45 | 224.55 | 223.44 | -0.29% | 1,804 |
| Aug 10, 2026 | 223.90 | 225.60 | 223.25 | 225.20 | 224.08 | 1.49% | 1,586 |
| Aug 7, 2026 | 223.10 | 223.15 | 220.90 | 221.90 | 220.80 | -0.27% | 1,695 |
| Aug 6, 2026 | 223.60 | 226.30 | 221.75 | 222.50 | 221.40 | -0.04% | 1,814 |
| Aug 5, 2026 | 220.80 | 222.75 | 220.75 | 222.60 | 221.50 | 1.53% | 3,185 |
| Aug 4, 2026 | 221.40 | 221.60 | 217.85 | 219.25 | 218.16 | -0.20% | 2,795 |
| Aug 3, 2026 | 222.95 | 224.65 | 218.35 | 219.70 | 218.61 | -1.96% | 3,020 |
| Jul 31, 2026 | 222.05 | 224.35 | 221.00 | 224.10 | 222.99 | 0.70% | 1,353 |
| Jul 30, 2026 | 230.30 | 230.65 | 221.30 | 222.55 | 221.45 | -5.56% | 2,946 |
| Jul 29, 2026 | 235.00 | 236.80 | 233.90 | 235.65 | 234.48 | -0.30% | 2,649 |
| Jul 28, 2026 | 236.00 | 241.40 | 236.00 | 236.35 | 235.18 | 0.51% | 5,999 |
| Jul 27, 2026 | 231.15 | 235.80 | 229.55 | 235.15 | 233.98 | 1.93% | 1,325 |
| Jul 24, 2026 | 227.85 | 231.00 | 227.70 | 230.70 | 229.56 | 1.10% | 1,429 |
| Jul 23, 2026 | 223.80 | 228.45 | 223.15 | 228.20 | 227.07 | 1.87% | 1,474 |
| Jul 22, 2026 | 219.85 | 224.00 | 219.85 | 224.00 | 222.89 | 1.77% | 1,352 |
| Jul 21, 2026 | 217.85 | 220.10 | 215.35 | 220.10 | 219.01 | 0.14% | 1,330 |
| Jul 20, 2026 | 221.60 | 222.15 | 219.45 | 219.80 | 218.71 | -1.30% | 1,777 |
| Jul 17, 2026 | 219.05 | 223.20 | 219.00 | 222.70 | 221.60 | 2.18% | 2,517 |
| Jul 16, 2026 | 215.75 | 221.05 | 215.40 | 217.95 | 216.87 | -1.16% | 3,237 |
| Jul 15, 2026 | 222.65 | 225.90 | 216.00 | 220.50 | 219.41 | -0.43% | 4,692 |
| Jul 14, 2026 | 226.15 | 226.75 | 220.50 | 221.45 | 220.35 | -2.23% | 1,863 |
| Jul 13, 2026 | 226.30 | 227.15 | 224.75 | 226.50 | 225.38 | 0.15% | 1,598 |
| Jul 10, 2026 | 226.10 | 228.05 | 225.90 | 226.15 | 225.03 | -0.72% | 2,390 |
| Jul 9, 2026 | 230.40 | 230.50 | 227.80 | 227.80 | 226.67 | -2.77% | 1,483 |
| Jul 8, 2026 | 234.00 | 235.65 | 233.20 | 234.30 | 233.14 | -0.23% | 1,577 |
| Jul 7, 2026 | 227.90 | 235.30 | 227.85 | 234.85 | 233.69 | 3.85% | 1,696 |
| Jul 6, 2026 | 229.50 | 229.95 | 225.25 | 226.15 | 225.03 | -1.61% | 2,561 |