Johnson & Johnson (ETR:JNJ)
Germany · Delayed Price · Currency is EUR 195.94
+4.16 (2.17%)
Apr 23, 2026, 5:35 PM CET
ETR:JNJ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 193.38 | 196.04 | 193.24 | 195.94 | 195.94 | 2.17% | 1,374 |
| Apr 22, 2026 | 192.76 | 193.82 | 191.78 | 191.78 | 191.78 | -0.12% | 1,434 |
| Apr 21, 2026 | 196.32 | 196.76 | 191.40 | 192.02 | 192.02 | -3.13% | 2,855 |
| Apr 20, 2026 | 199.26 | 199.44 | 197.20 | 198.22 | 198.22 | -0.31% | 1,223 |
| Apr 17, 2026 | 199.84 | 199.84 | 196.28 | 198.84 | 198.84 | 0.12% | 1,373 |
| Apr 16, 2026 | 201.65 | 202.15 | 198.60 | 198.60 | 198.60 | -1.44% | 2,278 |
| Apr 15, 2026 | 203.80 | 204.80 | 201.50 | 201.50 | 201.50 | -1.27% | 2,135 |
| Apr 14, 2026 | 202.65 | 204.70 | 197.60 | 204.10 | 204.10 | 1.21% | 6,666 |
| Apr 13, 2026 | 203.65 | 204.35 | 201.50 | 201.65 | 201.65 | -1.20% | 1,364 |
| Apr 10, 2026 | 207.40 | 207.45 | 203.70 | 204.10 | 204.10 | -1.61% | 1,426 |
| Apr 9, 2026 | 206.45 | 208.30 | 206.40 | 207.45 | 207.45 | 1.42% | 1,179 |
| Apr 8, 2026 | 205.60 | 206.45 | 200.95 | 204.55 | 204.55 | -0.46% | 3,183 |
| Apr 7, 2026 | 209.00 | 209.00 | 204.65 | 205.50 | 205.50 | -3.32% | 1,760 |
| Apr 2, 2026 | 210.20 | 214.55 | 210.20 | 212.55 | 212.55 | 0.64% | 2,124 |
| Apr 1, 2026 | 212.05 | 212.80 | 210.75 | 211.20 | 211.20 | 0.02% | 1,549 |
| Mar 31, 2026 | 211.60 | 212.65 | 210.90 | 211.15 | 211.15 | -0.07% | 1,800 |
| Mar 30, 2026 | 209.70 | 212.75 | 209.00 | 211.30 | 211.30 | 0.67% | 3,322 |
| Mar 27, 2026 | 207.60 | 210.25 | 207.45 | 209.90 | 209.90 | 0.48% | 1,841 |
| Mar 26, 2026 | 206.40 | 208.90 | 206.40 | 208.90 | 208.90 | 0.22% | 1,534 |
| Mar 25, 2026 | 203.25 | 208.65 | 202.40 | 208.45 | 208.45 | 2.79% | 2,725 |
| Mar 24, 2026 | 202.05 | 203.30 | 201.60 | 202.80 | 202.80 | 0.05% | 2,875 |
| Mar 23, 2026 | 203.80 | 207.00 | 201.80 | 202.70 | 202.70 | -0.71% | 5,029 |
| Mar 20, 2026 | 205.25 | 206.00 | 203.95 | 204.15 | 204.15 | -1.21% | 1,363 |
| Mar 19, 2026 | 207.55 | 208.25 | 205.75 | 206.65 | 206.65 | -0.07% | 1,603 |
| Mar 18, 2026 | 207.40 | 207.40 | 205.00 | 206.80 | 206.80 | -0.96% | 1,031 |
| Mar 17, 2026 | 211.10 | 211.90 | 208.60 | 208.80 | 208.80 | -1.23% | 1,848 |
| Mar 16, 2026 | 210.75 | 213.05 | 209.85 | 211.40 | 211.40 | -0.66% | 2,830 |
| Mar 13, 2026 | 210.30 | 213.30 | 210.30 | 212.80 | 212.80 | 0.66% | 1,360 |
| Mar 12, 2026 | 209.45 | 211.70 | 208.35 | 211.40 | 211.40 | 0.83% | 1,439 |
| Mar 11, 2026 | 208.80 | 210.40 | 208.70 | 209.65 | 209.65 | 0.34% | 2,847 |
| Mar 10, 2026 | 208.80 | 210.00 | 207.15 | 208.95 | 208.95 | -0.10% | 2,313 |
| Mar 9, 2026 | 204.15 | 209.65 | 203.55 | 209.15 | 209.15 | 2.52% | 3,960 |
| Mar 6, 2026 | 205.75 | 206.45 | 203.40 | 204.00 | 204.00 | -0.92% | 20,264 |
| Mar 5, 2026 | 210.20 | 211.35 | 205.90 | 205.90 | 205.90 | -2.49% | 1,857 |
| Mar 4, 2026 | 212.30 | 213.00 | 210.30 | 211.15 | 211.15 | -0.02% | 1,628 |
| Mar 3, 2026 | 212.10 | 213.25 | 211.20 | 211.20 | 211.20 | -0.66% | 9,045 |
| Mar 2, 2026 | 210.40 | 214.85 | 210.20 | 212.60 | 212.60 | 1.94% | 3,771 |
| Feb 27, 2026 | 206.55 | 208.55 | 205.80 | 208.55 | 208.55 | 1.12% | 705 |
| Feb 26, 2026 | 207.00 | 207.85 | 205.65 | 206.25 | 206.25 | -0.67% | 984 |
| Feb 25, 2026 | 208.40 | 209.60 | 206.95 | 207.65 | 207.65 | -0.72% | 2,633 |
| Feb 24, 2026 | 207.00 | 209.85 | 206.85 | 209.15 | 209.15 | 0.12% | 1,112 |
| Feb 23, 2026 | 205.35 | 208.90 | 204.10 | 208.90 | 207.80 | 1.61% | 2,175 |
| Feb 20, 2026 | 209.95 | 210.65 | 204.25 | 205.60 | 204.52 | -1.39% | 3,205 |
| Feb 19, 2026 | 208.10 | 209.00 | 206.85 | 208.50 | 207.40 | 1.09% | 3,864 |
| Feb 18, 2026 | 205.00 | 206.85 | 205.00 | 206.25 | 205.16 | 0.66% | 1,154 |
| Feb 17, 2026 | 206.00 | 206.95 | 204.90 | 204.90 | 203.82 | -0.05% | 3,034 |
| Feb 16, 2026 | 206.70 | 206.70 | 205.00 | 205.00 | 203.92 | -0.49% | 1,730 |
| Feb 13, 2026 | 206.50 | 206.50 | 204.50 | 206.00 | 204.91 | -0.05% | 4,053 |
| Feb 12, 2026 | 203.45 | 206.10 | 202.00 | 206.10 | 205.01 | 1.98% | 4,258 |
| Feb 11, 2026 | 200.95 | 202.60 | 199.94 | 202.10 | 201.03 | 0.80% | 3,744 |