Amgen Inc. (FRA:AMG)
Germany · Delayed Price · Currency is EUR 293.45
-2.15 (-0.73%)
Last updated: Dec 1, 2025, 4:00 PM CET
Amgen Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 295.60 | 295.60 | 294.85 | 294.85 | 294.85 | -0.49% | 170 |
| Nov 28, 2025 | 296.05 | 296.30 | 296.05 | 296.30 | 296.30 | -0.24% | 70 |
| Nov 27, 2025 | 295.70 | 297.45 | 294.05 | 297.00 | 297.00 | 0.70% | 99 |
| Nov 26, 2025 | 293.30 | 296.55 | 292.20 | 294.95 | 294.95 | 2.36% | 107 |
| Nov 25, 2025 | 288.50 | 288.50 | 288.15 | 288.15 | 288.15 | -1.34% | 33 |
| Nov 24, 2025 | 292.05 | 292.05 | 292.05 | 292.05 | 292.05 | -0.29% | 10 |
| Nov 21, 2025 | 290.05 | 292.90 | 290.05 | 292.90 | 292.90 | -1.10% | 34 |
| Nov 20, 2025 | 294.00 | 296.15 | 286.00 | 296.15 | 294.09 | 0.03% | 72 |
| Nov 19, 2025 | 295.25 | 298.90 | 295.25 | 296.05 | 293.99 | 0.56% | 94 |
| Nov 18, 2025 | 296.40 | 296.40 | 293.70 | 294.40 | 292.35 | 1.92% | 299 |
| Nov 17, 2025 | 289.00 | 292.40 | 288.85 | 288.85 | 286.84 | 0.57% | 46 |
| Nov 14, 2025 | 287.20 | 287.20 | 287.20 | 287.20 | 285.20 | -1.93% | - |
| Nov 13, 2025 | 289.00 | 294.50 | 289.00 | 292.85 | 290.81 | 0.98% | 193 |
| Nov 12, 2025 | 291.05 | 294.00 | 290.00 | 290.00 | 287.98 | 1.75% | 135 |
| Nov 11, 2025 | 278.65 | 285.00 | 278.65 | 285.00 | 283.02 | 2.10% | 240 |
| Nov 10, 2025 | 279.20 | 279.20 | 279.15 | 279.15 | 277.21 | 1.51% | 100 |
| Nov 7, 2025 | 272.55 | 275.00 | 272.55 | 275.00 | 273.08 | -0.51% | 13 |
| Nov 6, 2025 | 276.40 | 276.40 | 276.40 | 276.40 | 274.48 | 2.33% | - |
| Nov 5, 2025 | 261.90 | 270.10 | 261.90 | 270.10 | 268.22 | 3.69% | 84 |
| Nov 4, 2025 | 254.90 | 260.50 | 254.90 | 260.50 | 258.69 | 1.09% | 15 |
| Nov 3, 2025 | 257.45 | 258.20 | 257.45 | 257.70 | 255.91 | 2.87% | 202 |
| Oct 31, 2025 | 249.95 | 250.60 | 249.95 | 250.50 | 248.76 | -0.99% | 108 |
| Oct 30, 2025 | 249.80 | 253.40 | 249.80 | 253.00 | 251.24 | 2.12% | 620 |
| Oct 29, 2025 | 250.15 | 250.15 | 247.75 | 247.75 | 246.02 | -0.26% | 39 |
| Oct 28, 2025 | 248.45 | 248.45 | 248.40 | 248.40 | 246.67 | -0.64% | 25 |
| Oct 27, 2025 | 253.15 | 253.15 | 250.00 | 250.00 | 248.26 | -0.54% | 63 |
| Oct 24, 2025 | 251.35 | 251.35 | 251.35 | 251.35 | 249.60 | -0.98% | - |
| Oct 23, 2025 | 253.95 | 253.95 | 253.85 | 253.85 | 252.08 | -0.29% | 5 |
| Oct 22, 2025 | 258.15 | 261.10 | 254.60 | 254.60 | 252.83 | -2.60% | 217 |
| Oct 21, 2025 | 259.55 | 262.15 | 259.55 | 261.40 | 259.58 | 0.93% | 30 |
| Oct 20, 2025 | 257.55 | 259.00 | 253.00 | 259.00 | 257.20 | 3.48% | 1,435 |
| Oct 17, 2025 | 250.30 | 250.30 | 250.30 | 250.30 | 248.56 | -1.92% | - |
| Oct 16, 2025 | 253.70 | 255.20 | 253.70 | 255.20 | 253.42 | 1.23% | 10 |
| Oct 15, 2025 | 252.00 | 252.10 | 252.00 | 252.10 | 250.34 | 0.70% | 17 |
| Oct 14, 2025 | 250.35 | 250.35 | 250.35 | 250.35 | 248.61 | -1.75% | - |
| Oct 13, 2025 | 250.05 | 254.80 | 250.05 | 254.80 | 253.03 | 0.91% | 12 |
| Oct 10, 2025 | 254.20 | 254.20 | 252.50 | 252.50 | 250.74 | -0.77% | 47 |
| Oct 9, 2025 | 251.95 | 254.45 | 251.95 | 254.45 | 252.68 | -0.43% | 59 |
| Oct 8, 2025 | 253.70 | 255.55 | 253.70 | 255.55 | 253.77 | 1.81% | 60 |
| Oct 7, 2025 | 250.70 | 251.00 | 250.70 | 251.00 | 249.25 | -0.89% | 50 |
| Oct 6, 2025 | 253.25 | 253.25 | 253.25 | 253.25 | 251.49 | -0.65% | - |
| Oct 3, 2025 | 253.75 | 254.90 | 253.75 | 254.90 | 253.12 | 0.95% | 12 |
| Oct 2, 2025 | 253.85 | 255.45 | 252.50 | 252.50 | 250.74 | 0.20% | 205 |
| Oct 1, 2025 | 238.35 | 252.00 | 238.00 | 252.00 | 250.24 | 4.72% | 18 |
| Sep 30, 2025 | 233.05 | 240.65 | 233.05 | 240.65 | 238.97 | 2.93% | 45 |
| Sep 29, 2025 | 234.25 | 234.25 | 233.65 | 233.80 | 232.17 | 0.73% | 17 |
| Sep 26, 2025 | 231.05 | 233.30 | 231.05 | 232.10 | 230.48 | -0.13% | 45 |
| Sep 25, 2025 | 237.00 | 237.45 | 232.40 | 232.40 | 230.78 | -4.03% | 77 |
| Sep 24, 2025 | 242.15 | 242.15 | 242.15 | 242.15 | 240.46 | 0.44% | - |
| Sep 23, 2025 | 243.60 | 243.60 | 241.00 | 241.10 | 239.42 | -0.37% | 72 |