Johnson & Johnson (ETR:JNJ)
Germany · Delayed Price · Currency is EUR 256.55
+6.20 (2.48%)
Nov 12, 2026, 5:29 PM CET
ETR:JNJ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 254.65 | 257.05 | 254.40 | 256.55 | 256.55 | 2.48% | 2,298 |
| Nov 11, 2026 | 250.50 | 251.10 | 249.35 | 250.35 | 250.35 | -0.69% | 1,716 |
| Nov 10, 2026 | 252.65 | 254.70 | 250.60 | 252.10 | 252.10 | 1.06% | 6,023 |
| Nov 9, 2026 | 250.25 | 250.55 | 247.50 | 249.45 | 249.45 | 1.75% | 3,386 |
| Nov 6, 2026 | 240.75 | 245.15 | 238.70 | 245.15 | 245.15 | -0.24% | 2,654 |
| Nov 5, 2026 | 248.15 | 251.10 | 245.75 | 245.75 | 245.75 | 1.34% | 3,643 |
| Nov 4, 2026 | 239.40 | 244.10 | 238.05 | 242.50 | 242.50 | 0.75% | 5,232 |
| Nov 3, 2026 | 240.40 | 241.85 | 239.80 | 240.70 | 240.70 | 0.48% | 872 |
| Nov 2, 2026 | 242.95 | 243.80 | 239.20 | 239.55 | 239.55 | -2.90% | 3,045 |
| Oct 30, 2026 | 249.20 | 251.65 | 246.70 | 246.70 | 246.70 | 0.30% | 1,316 |
| Oct 29, 2026 | 245.55 | 249.40 | 245.35 | 245.95 | 245.95 | 1.26% | 5,931 |
| Oct 28, 2026 | 240.35 | 244.70 | 238.40 | 242.90 | 242.90 | 1.23% | 1,372 |
| Oct 27, 2026 | 238.40 | 241.20 | 237.35 | 239.95 | 239.95 | 1.16% | 1,123 |
| Oct 26, 2026 | 235.65 | 243.15 | 235.65 | 237.20 | 237.20 | 0.91% | 2,892 |
| Oct 23, 2026 | 237.15 | 237.90 | 234.85 | 235.05 | 235.05 | -0.95% | 3,128 |
| 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 |