Johnson & Johnson (ETR:JNJ)
Germany · Delayed Price · Currency is EUR 236.95
-0.35 (-0.15%)
Oct 23, 2026, 10:30 AM CEST
ETR:JNJ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 237.15 | 237.90 | 236.90 | 236.95 | 236.95 | -0.15% | 516 |
| Oct 22, 2026 | 230.10 | 237.30 | 229.95 | 237.30 | 237.30 | 4.38% | 1,923 |
| Oct 21, 2026 | 229.95 | 230.25 | 227.00 | 227.35 | 227.35 | -1.69% | 5,238 |
| Oct 20, 2026 | 227.30 | 231.70 | 226.95 | 231.25 | 231.25 | 2.89% | 1,779 |
| Oct 19, 2026 | 226.65 | 227.95 | 224.50 | 224.75 | 224.75 | -1.53% | 1,630 |
| Oct 16, 2026 | 226.40 | 228.65 | 225.50 | 228.25 | 228.25 | -1.32% | 2,025 |
| Oct 15, 2026 | 230.10 | 233.55 | 229.25 | 231.30 | 231.30 | 1.89% | 2,115 |
| Oct 14, 2026 | 222.10 | 227.00 | 222.10 | 227.00 | 227.00 | 2.18% | 2,323 |
| Oct 13, 2026 | 238.00 | 239.20 | 222.15 | 222.15 | 222.15 | -5.61% | 7,769 |
| Oct 12, 2026 | 233.45 | 235.35 | 231.75 | 235.35 | 235.35 | 1.64% | 2,270 |
| Oct 9, 2026 | 228.80 | 231.55 | 227.95 | 231.55 | 231.55 | 2.39% | 2,024 |
| Oct 8, 2026 | 231.25 | 231.40 | 225.00 | 226.15 | 226.15 | -2.86% | 1,664 |
| Oct 7, 2026 | 227.30 | 232.80 | 227.15 | 232.80 | 232.80 | 3.17% | 1,416 |
| Oct 6, 2026 | 225.85 | 227.10 | 223.60 | 225.65 | 225.65 | -0.33% | 5,160 |
| Oct 5, 2026 | 228.40 | 229.30 | 225.80 | 226.40 | 226.40 | -0.92% | 765 |
| Oct 2, 2026 | 230.40 | 231.90 | 227.75 | 228.50 | 228.50 | -1.95% | 1,207 |
| Oct 1, 2026 | 233.60 | 234.55 | 232.65 | 233.05 | 233.05 | -1.17% | 1,723 |
| Sep 30, 2026 | 236.30 | 237.10 | 234.80 | 235.80 | 235.80 | 0.06% | 1,248 |
| Sep 29, 2026 | 239.40 | 239.50 | 234.35 | 235.65 | 235.65 | -1.50% | 954 |
| Sep 28, 2026 | 239.85 | 240.15 | 238.30 | 239.25 | 239.25 | 0.97% | 1,472 |
| Sep 25, 2026 | 237.40 | 238.45 | 236.15 | 236.95 | 236.95 | -0.29% | 3,084 |
| Sep 24, 2026 | 236.00 | 242.00 | 235.75 | 237.65 | 237.65 | 0.32% | 1,260 |
| Sep 23, 2026 | 235.85 | 238.70 | 235.00 | 236.90 | 236.90 | 0.66% | 2,062 |
| Sep 22, 2026 | 235.10 | 235.50 | 231.60 | 235.35 | 235.35 | -0.53% | 1,630 |
| Sep 21, 2026 | 235.20 | 237.70 | 234.90 | 236.60 | 236.60 | 0.68% | 2,303 |
| Sep 18, 2026 | 235.60 | 235.65 | 233.25 | 235.00 | 235.00 | 0.38% | 1,279 |
| Sep 17, 2026 | 234.00 | 234.55 | 232.55 | 234.10 | 234.10 | 0.75% | 3,162 |
| Sep 16, 2026 | 231.10 | 232.85 | 230.80 | 232.35 | 232.35 | 1.40% | 668 |
| Sep 15, 2026 | 230.95 | 231.25 | 226.60 | 229.15 | 229.15 | -1.44% | 1,837 |
| Sep 14, 2026 | 232.55 | 234.30 | 231.85 | 232.50 | 232.50 | 1.15% | 2,283 |
| 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 |