Skip to main content
logo
Johnson & Johnson (FRA:JNJ)
Germany flag Germany · Delayed Price · Currency is EUR
192.78
+0.56 (0.29%)
Last updated: Jun 3, 2026, 5:20 PM CET

FRA:JNJ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 2, 2026190.58192.72190.00191.36191.36-0.27%232
Jun 1, 2026193.60193.60190.00191.88191.88-0.98%830
May 29, 2026198.68198.98193.78193.78193.78-2.43%407
May 28, 2026198.16199.82197.50198.60198.60-0.70%586
May 27, 2026196.56200.00196.56200.00200.000.97%921
May 26, 2026200.55201.70198.08198.08198.08-1.13%146
May 25, 2026200.60203.40200.15201.50200.35-0.47%301
May 22, 2026200.00202.45198.62202.45201.292.74%116
May 21, 2026197.02198.96196.44197.06195.93-0.87%202
May 20, 2026197.90199.94197.82198.78197.650.90%221
May 19, 2026197.52199.18196.70197.00195.880.12%374
May 18, 2026193.50197.14193.50196.76195.640.03%378
May 15, 2026199.84199.84196.60196.70195.580.44%138
May 14, 2026195.84195.84195.84195.84194.72-0.30%-
May 13, 2026191.02196.42190.48196.42195.301.76%205
May 12, 2026189.96193.02188.34193.02191.922.67%87
May 11, 2026187.00189.54186.54188.00186.93-1.28%2,003
May 8, 2026191.40191.40188.82190.44189.350.50%81
May 7, 2026191.20193.06187.80189.50188.42-0.94%147
May 6, 2026192.90193.68191.30191.30190.21-0.88%162
May 5, 2026192.10194.06190.76193.00191.900.63%1,029
May 4, 2026194.00195.68191.80191.80190.70-2.49%476
Apr 30, 2026194.30196.70192.70196.70195.580.89%263
Apr 29, 2026196.62196.62192.22194.96193.85-1.05%262
Apr 28, 2026192.32197.02192.32197.02195.902.61%79
Apr 27, 2026195.00195.78192.00192.00190.90-1.10%454
Apr 24, 2026197.00198.26194.10194.14193.03-1.05%486
Apr 23, 2026192.82196.20192.82196.20195.081.84%384
Apr 22, 2026192.90193.90192.66192.66191.560.50%51
Apr 21, 2026196.30197.68191.70191.70190.61-2.69%284
Apr 20, 2026197.50200.05197.00197.00195.88-0.24%512
Apr 17, 2026199.70199.70195.92197.48196.35-0.21%219
Apr 16, 2026201.90203.85197.90197.90196.77-1.88%567
Apr 15, 2026201.65204.15201.65201.70200.55-1.61%70
Apr 14, 2026202.15205.00196.76205.00203.831.89%635
Apr 13, 2026205.10205.10201.20201.20200.05-1.08%286
Apr 10, 2026205.20207.65203.40203.40202.24-1.86%253
Apr 9, 2026205.50208.35205.10207.25206.070.66%262
Apr 8, 2026207.10207.10201.60205.90204.72-0.24%217
Apr 7, 2026207.10207.60204.85206.40205.22-1.85%134
Apr 2, 2026209.80214.30209.80210.30209.10-0.02%1,369
Apr 1, 2026211.55212.30209.95210.35209.15-0.26%823
Mar 31, 2026210.50213.30210.50210.90209.70-0.47%189
Mar 30, 2026210.95211.90207.75211.90210.690.76%811
Mar 27, 2026206.60210.30206.60210.30209.100.67%98
Mar 26, 2026206.35209.10206.35208.90207.710.92%296
Mar 25, 2026202.00207.00201.20207.00205.821.52%132
Mar 24, 2026202.65204.40201.90203.90202.740.34%311
Mar 23, 2026202.70204.70201.95203.20202.040.12%817
Mar 20, 2026206.45206.90202.95202.95201.79-1.05%458