Amgen(DE:AMG)
€416.10+2.65 (+0.64%)
DE:AMG
Amgen historical prices
€416.10
At close:+2.65 (+0.64%)
Amgen (AMG) Historical Prices
25 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 412.40 | 417.35 | 412.40 | 416.10 | 416.10 | +0.64% | 324 | 0.65 |
| Nov 10, 2026 | 416.10 | 419.10 | 412.85 | 413.45 | 413.45 | -0.10% | 446 | 0.89 |
| Nov 09, 2026 | 414.00 | 416.75 | 408.20 | 413.55 | 413.55 | -0.07% | 881 | 1.79 |
| Nov 06, 2026 | 409.60 | 414.60 | 401.65 | 413.85 | 413.85 | -1.03% | 959 | 1.96 |
| Nov 05, 2026 | 423.95 | 431.20 | 418.15 | 418.15 | 418.15 | -1.26% | 668 | 1.35 |
| Nov 04, 2026 | 404.05 | 438.75 | 404.05 | 423.50 | 423.50 | +2.12% | 1,229 | 2.54 |
| Nov 03, 2026 | 416.75 | 416.75 | 413.60 | 414.70 | 414.70 | +0.53% | 66 | 0.13 |
| Nov 02, 2026 | 416.05 | 417.65 | 412.00 | 412.50 | 412.50 | -2.49% | 568 | 1.07 |
| Oct 30, 2026 | 417.85 | 423.50 | 417.85 | 423.05 | 423.05 | +2.94% | 330 | 0.62 |
| Oct 29, 2026 | 417.55 | 420.90 | 410.95 | 410.95 | 410.95 | +1.68% | 385 | 0.72 |
| Oct 28, 2026 | 400.05 | 407.40 | 397.30 | 404.15 | 404.15 | +0.70% | 692 | 1.29 |
| Oct 27, 2026 | 397.75 | 402.00 | 394.65 | 401.35 | 401.35 | +1.74% | 1,305 | 2.47 |
| Oct 26, 2026 | 393.80 | 401.00 | 393.75 | 394.50 | 394.50 | -0.42% | 515 | 0.97 |
| Oct 23, 2026 | 399.45 | 401.10 | 393.05 | 396.15 | 396.15 | -1.16% | 146 | 0.27 |
| Oct 22, 2026 | 392.25 | 400.80 | 390.30 | 400.80 | 400.80 | +3.21% | 248 | 0.46 |
| Oct 21, 2026 | 384.00 | 393.90 | 380.65 | 388.35 | 388.35 | +0.27% | 406 | 0.75 |
| Oct 20, 2026 | 380.90 | 387.85 | 380.00 | 387.30 | 387.30 | +1.75% | 147 | 0.27 |
| Oct 19, 2026 | 387.15 | 389.20 | 380.65 | 380.65 | 380.65 | -2.02% | 157 | 0.29 |
| Oct 16, 2026 | 385.95 | 388.85 | 384.70 | 388.50 | 388.50 | -1.11% | 792 | 1.49 |
| Oct 15, 2026 | 385.35 | 392.85 | 383.95 | 392.85 | 392.85 | +2.87% | 391 | 0.74 |
| Oct 14, 2026 | 367.75 | 383.85 | 367.75 | 381.90 | 381.90 | +2.76% | 142 | 0.27 |
| Oct 13, 2026 | 376.65 | 376.65 | 371.20 | 371.65 | 371.65 | -0.24% | 170 | 0.32 |
| Oct 12, 2026 | 369.45 | 372.55 | 369.45 | 372.55 | 372.55 | +1.43% | 128 | 0.24 |
| Oct 09, 2026 | 363.25 | 367.30 | 361.70 | 367.30 | 367.30 | +2.40% | 337 | 0.63 |
| Oct 08, 2026 | 368.55 | 368.55 | 358.70 | 358.70 | 358.70 | -3.30% | 604 | 1.15 |
| Oct 07, 2026 | 359.10 | 371.45 | 357.85 | 370.95 | 370.95 | +3.30% | 1,032 | 2.01 |
| Oct 06, 2026 | 359.60 | 364.50 | 353.00 | 359.10 | 359.10 | +0.72% | 1,817 | 3.72 |
| Oct 05, 2026 | 359.50 | 360.35 | 356.20 | 356.55 | 356.55 | -0.71% | 868 | 1.79 |
| Oct 02, 2026 | 364.85 | 366.75 | 357.50 | 359.10 | 359.10 | -2.41% | 233 | 0.48 |
| Oct 01, 2026 | 373.15 | 374.50 | 367.95 | 367.95 | 367.95 | -1.39% | 522 | 1.08 |
| Sep 30, 2026 | 373.70 | 376.75 | 372.15 | 373.15 | 373.15 | +1.44% | 355 | 0.73 |
| Sep 29, 2026 | 367.35 | 371.00 | 367.30 | 367.85 | 367.85 | +0.73% | 393 | 0.81 |
| Sep 28, 2026 | 365.00 | 367.35 | 363.70 | 365.20 | 365.20 | +1.71% | 704 | 1.48 |
| Sep 25, 2026 | 356.95 | 359.60 | 355.20 | 359.05 | 359.05 | +0.87% | 111 | 0.23 |
| Sep 24, 2026 | 355.55 | 359.95 | 355.00 | 355.95 | 355.95 | -0.31% | 364 | 0.76 |
| Sep 23, 2026 | 358.75 | 363.40 | 357.05 | 357.05 | 357.05 | -0.50% | 588 | 1.23 |
| Sep 22, 2026 | 344.70 | 359.95 | 343.00 | 358.85 | 358.85 | +4.96% | 1,282 | 2.77 |
| Sep 21, 2026 | 335.65 | 342.05 | 334.05 | 341.90 | 341.90 | +2.23% | 407 | 0.88 |
| Sep 18, 2026 | 330.60 | 335.10 | 329.70 | 334.45 | 334.45 | +0.68% | 848 | 1.84 |
| Sep 17, 2026 | 328.75 | 332.20 | 327.70 | 332.20 | 332.20 | +1.93% | 729 | 1.61 |
| Sep 16, 2026 | 326.80 | 327.20 | 325.50 | 325.90 | 325.90 | -0.34% | 778 | 1.77 |
| Sep 15, 2026 | 331.40 | 331.40 | 326.45 | 327.00 | 327.00 | -0.40% | 315 | 0.71 |
| Sep 14, 2026 | 327.35 | 333.55 | 326.60 | 328.30 | 328.30 | +0.31% | 731 | 1.68 |
| Sep 11, 2026 | 332.25 | 332.85 | 326.25 | 327.30 | 327.30 | -0.79% | 385 | 0.88 |
| Sep 10, 2026 | 337.40 | 337.60 | 329.40 | 329.90 | 329.90 | -2.24% | 740 | 1.73 |
| Sep 09, 2026 | 337.95 | 339.00 | 336.30 | 337.45 | 337.45 | -0.74% | 603 | 1.42 |
| Sep 08, 2026 | 359.10 | 359.45 | 339.90 | 339.95 | 339.95 | -5.41% | 680 | 1.62 |
| Sep 07, 2026 | 354.65 | 360.50 | 351.40 | 359.40 | 359.40 | -4.61% | 824 | 1.98 |
| Sep 04, 2026 | 380.35 | 381.65 | 376.75 | 376.75 | 376.75 | -1.05% | 348 | 0.84 |
| Sep 03, 2026 | 382.25 | 382.40 | 380.75 | 380.75 | 380.75 | +1.08% | 152 | 0.37 |
