Skip to main content
logo
Johnson & Johnson (ETR:JNJ)
Germany flag Germany · Delayed Price · Currency is EUR
193.20
+0.98 (0.51%)
Jun 3, 2026, 3:43 PM CET

ETR:JNJ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 3, 2026192.20193.46191.78192.36-0.07%1,630
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
Apr 13, 2026203.65204.35201.50201.65200.50-1.20%1,364
Apr 10, 2026207.40207.45203.70204.10202.93-1.61%1,426
Apr 9, 2026206.45208.30206.40207.45206.261.42%1,179
Apr 8, 2026205.60206.45200.95204.55203.38-0.46%3,183
Apr 7, 2026209.00209.00204.65205.50204.32-3.32%1,760
Apr 2, 2026210.20214.55210.20212.55211.330.64%2,124
Apr 1, 2026212.05212.80210.75211.20209.990.02%1,549
Mar 31, 2026211.60212.65210.90211.15209.94-0.07%1,800
Mar 30, 2026209.70212.75209.00211.30210.090.67%3,322
Mar 27, 2026207.60210.25207.45209.90208.700.48%1,841
Mar 26, 2026206.40208.90206.40208.90207.700.22%1,534
Mar 25, 2026203.25208.65202.40208.45207.262.79%2,725
Mar 24, 2026202.05203.30201.60202.80201.640.05%2,875
Mar 23, 2026203.80207.00201.80202.70201.54-0.71%5,029