Amgen Inc. (FRA:AMG)
Germany · Delayed Price · Currency is EUR 287.45
+7.05 (2.51%)
Last updated: Jun 3, 2026, 5:35 PM CET
FRA:AMG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 281.10 | 281.10 | 279.70 | 279.70 | 279.70 | -1.79% | 170 |
| Jun 1, 2026 | 290.75 | 290.75 | 284.80 | 284.80 | 284.80 | -1.15% | 60 |
| May 29, 2026 | 290.55 | 290.55 | 288.10 | 288.10 | 288.10 | 0.02% | 9 |
| May 28, 2026 | 288.05 | 288.05 | 288.05 | 288.05 | 288.05 | -1.20% | - |
| May 27, 2026 | 287.30 | 291.55 | 287.25 | 291.55 | 291.55 | -1.17% | 130 |
| May 26, 2026 | 291.00 | 295.00 | 291.00 | 295.00 | 295.00 | 1.37% | 8 |
| May 25, 2026 | 291.00 | 291.00 | 291.00 | 291.00 | 291.00 | -0.63% | - |
| May 22, 2026 | 289.45 | 293.50 | 288.15 | 292.85 | 292.85 | 1.72% | 125 |
| May 21, 2026 | 283.75 | 287.90 | 281.55 | 287.90 | 287.90 | 0.37% | 40 |
| May 20, 2026 | 283.80 | 286.85 | 283.80 | 286.85 | 286.85 | 1.92% | 3 |
| May 19, 2026 | 276.90 | 281.45 | 276.90 | 281.45 | 281.45 | 0.90% | 35 |
| May 18, 2026 | 278.60 | 278.95 | 278.60 | 278.95 | 278.95 | -4.55% | 2 |
| May 15, 2026 | 284.70 | 292.25 | 284.70 | 292.25 | 292.25 | 1.74% | 14 |
| May 14, 2026 | 288.90 | 289.45 | 284.15 | 289.45 | 287.25 | 1.47% | 103 |
| May 13, 2026 | 285.35 | 288.55 | 283.40 | 285.25 | 283.08 | -1.23% | 199 |
| May 12, 2026 | 278.55 | 288.80 | 278.55 | 288.80 | 286.61 | 2.45% | 107 |
| May 11, 2026 | 280.80 | 281.90 | 280.80 | 281.90 | 279.76 | -0.46% | 1,820 |
| May 8, 2026 | 279.10 | 283.30 | 279.10 | 283.20 | 281.05 | 0.98% | 60 |
| May 7, 2026 | 280.45 | 280.45 | 280.45 | 280.45 | 278.32 | 0.23% | - |
| May 6, 2026 | 279.80 | 279.80 | 279.80 | 279.80 | 277.67 | 1.41% | - |
| May 5, 2026 | 276.00 | 276.00 | 275.90 | 275.90 | 273.80 | -1.16% | 20 |
| May 4, 2026 | 282.75 | 282.75 | 279.15 | 279.15 | 277.03 | -4.66% | 258 |
| Apr 30, 2026 | 287.95 | 292.80 | 287.95 | 292.80 | 290.58 | 2.92% | 64 |
| Apr 29, 2026 | 288.90 | 288.90 | 284.50 | 284.50 | 282.34 | -1.57% | 32 |
| Apr 28, 2026 | 289.05 | 289.05 | 289.05 | 289.05 | 286.85 | -0.58% | - |
| Apr 27, 2026 | 292.25 | 292.25 | 290.75 | 290.75 | 288.54 | -1.16% | 80 |
| Apr 24, 2026 | 297.10 | 297.10 | 294.15 | 294.15 | 291.92 | 0.22% | 120 |
| Apr 23, 2026 | 293.50 | 293.50 | 293.50 | 293.50 | 291.27 | 0.74% | - |
| Apr 22, 2026 | 292.70 | 292.70 | 291.35 | 291.35 | 289.14 | -1.59% | 24 |
| Apr 21, 2026 | 296.05 | 296.05 | 296.05 | 296.05 | 293.80 | -2.25% | - |
| Apr 20, 2026 | 303.15 | 303.15 | 302.85 | 302.85 | 300.55 | 2.91% | 4 |
| Apr 17, 2026 | 298.15 | 298.15 | 294.30 | 294.30 | 292.06 | -0.96% | 84 |
| Apr 16, 2026 | 293.65 | 297.15 | 292.65 | 297.15 | 294.89 | 1.07% | 76 |
| Apr 15, 2026 | 296.05 | 296.05 | 292.40 | 294.00 | 291.77 | -1.08% | 240 |
| Apr 14, 2026 | 295.80 | 297.20 | 295.80 | 297.20 | 294.94 | 0.75% | 16 |
| Apr 13, 2026 | 298.05 | 298.05 | 295.00 | 295.00 | 292.76 | -2.53% | 65 |
| Apr 10, 2026 | 302.65 | 302.65 | 302.65 | 302.65 | 300.35 | 2.09% | - |
| Apr 9, 2026 | 298.35 | 298.35 | 296.45 | 296.45 | 294.20 | 1.47% | 50 |
| Apr 8, 2026 | 292.15 | 292.15 | 292.15 | 292.15 | 289.93 | 0.41% | - |
| Apr 7, 2026 | 295.00 | 295.00 | 290.95 | 290.95 | 288.74 | -3.02% | 130 |
| Apr 2, 2026 | 303.30 | 307.80 | 300.00 | 300.00 | 297.72 | -2.28% | 33 |
| Apr 1, 2026 | 303.05 | 307.00 | 303.05 | 307.00 | 304.67 | 1.04% | 56 |
| Mar 31, 2026 | 303.80 | 308.40 | 301.05 | 303.85 | 301.54 | -0.70% | 368 |
| Mar 30, 2026 | 301.40 | 306.00 | 301.40 | 306.00 | 303.68 | 0.28% | 95 |
| Mar 27, 2026 | 305.15 | 305.15 | 305.15 | 305.15 | 302.83 | 0.33% | - |
| Mar 26, 2026 | 304.15 | 304.15 | 304.15 | 304.15 | 301.84 | - | - |
| Mar 25, 2026 | 299.60 | 304.15 | 299.60 | 304.15 | 301.84 | 1.81% | 33 |
| Mar 24, 2026 | 300.00 | 304.65 | 298.75 | 298.75 | 296.48 | -2.16% | 91 |
| Mar 23, 2026 | 302.05 | 306.55 | 297.60 | 305.35 | 303.03 | 1.45% | 172 |
| Mar 20, 2026 | 304.05 | 304.05 | 299.05 | 301.00 | 298.71 | -1.31% | 292 |