Johnson & Johnson (JNJ.DE)
XETRA - XETRA Delayed price. Currency in EUR
Add to watchlist
As of 03:37PM CEST. Market open.
Time period:
18 June 2023 - 18 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 18 June 2024 | 136.08 | 136.30 | 135.62 | 135.94 | 135.94 | 1,475 |
| 17 June 2024 | 136.14 | 136.24 | 135.28 | 136.10 | 136.10 | 1,807 |
| 14 June 2024 | 135.76 | 136.26 | 135.42 | 135.90 | 135.90 | 3,195 |
| 13 June 2024 | 134.54 | 135.06 | 133.46 | 134.82 | 134.82 | 4,340 |
| 12 June 2024 | 136.60 | 136.92 | 134.32 | 134.56 | 134.56 | 4,279 |
| 11 June 2024 | 136.94 | 137.38 | 135.66 | 136.28 | 136.28 | 2,702 |
| 10 June 2024 | 136.72 | 137.02 | 135.70 | 136.04 | 136.04 | 2,963 |
| 07 June 2024 | 134.62 | 137.00 | 134.16 | 136.90 | 136.90 | 3,017 |
| 06 June 2024 | 134.46 | 134.98 | 133.00 | 134.98 | 134.98 | 3,221 |
| 05 June 2024 | 135.94 | 136.28 | 134.50 | 135.28 | 135.28 | 1,892 |
| 04 June 2024 | 135.84 | 136.40 | 134.70 | 134.70 | 134.70 | 3,087 |
| 03 June 2024 | 135.80 | 136.82 | 135.00 | 135.92 | 135.92 | 6,866 |
| 31 May 2024 | 134.38 | 135.34 | 133.60 | 135.22 | 135.22 | 3,425 |
| 30 May 2024 | 133.82 | 134.16 | 133.06 | 133.86 | 133.86 | 2,258 |
| 29 May 2024 | 133.34 | 134.16 | 132.78 | 133.92 | 133.92 | 5,881 |
| 28 May 2024 | 136.02 | 136.02 | 133.48 | 133.60 | 133.60 | 5,359 |
| 27 May 2024 | 135.78 | 136.36 | 135.40 | 136.02 | 136.02 | 2,632 |
| 24 May 2024 | 138.62 | 138.80 | 136.56 | 136.72 | 136.72 | 2,373 |
| 23 May 2024 | 141.48 | 141.76 | 139.36 | 139.36 | 139.36 | 1,641 |
| 22 May 2024 | 139.22 | 141.86 | 138.78 | 141.32 | 141.32 | 2,465 |
| 21 May 2024 | 139.28 | 140.50 | 139.00 | 139.34 | 139.34 | 2,790 |
| 20 May 2024 | 141.46 | 141.70 | 139.72 | 140.18 | 140.18 | 1,763 |
| 20 May 2024 | 1.24 Dividend | |||||
| 17 May 2024 | 142.34 | 142.54 | 141.04 | 141.52 | 140.28 | 2,767 |
| 16 May 2024 | 139.98 | 141.42 | 139.48 | 140.74 | 139.51 | 3,882 |
| 15 May 2024 | 139.88 | 140.40 | 139.12 | 139.46 | 138.24 | 3,787 |
| 14 May 2024 | 139.98 | 140.64 | 139.38 | 139.38 | 138.16 | 2,228 |
| 13 May 2024 | 139.98 | 139.98 | 138.70 | 139.62 | 138.40 | 2,802 |
| 10 May 2024 | 139.38 | 139.62 | 138.62 | 138.88 | 137.66 | 1,394 |
| 09 May 2024 | 139.06 | 139.14 | 138.34 | 138.78 | 137.56 | 1,303 |
| 08 May 2024 | 138.58 | 139.20 | 137.88 | 138.74 | 137.52 | 1,778 |
| 07 May 2024 | 138.22 | 138.84 | 137.90 | 138.48 | 137.27 | 2,554 |
| 06 May 2024 | 138.66 | 139.24 | 137.44 | 137.50 | 136.30 | 3,309 |
| 03 May 2024 | 139.80 | 140.30 | 137.50 | 137.94 | 136.73 | 2,433 |
| 02 May 2024 | 140.78 | 142.16 | 139.62 | 139.62 | 138.40 | 10,211 |
| 30 Apr 2024 | 137.00 | 137.40 | 135.80 | 136.32 | 135.13 | 3,900 |
| 29 Apr 2024 | 136.98 | 137.60 | 136.34 | 136.74 | 135.54 | 2,352 |
| 26 Apr 2024 | 136.96 | 137.62 | 136.44 | 137.20 | 136.00 | 4,839 |
| 25 Apr 2024 | 138.94 | 139.60 | 136.68 | 137.00 | 135.80 | 4,712 |
| 24 Apr 2024 | 139.74 | 140.14 | 137.46 | 137.78 | 136.57 | 3,702 |
| 23 Apr 2024 | 140.74 | 140.84 | 138.68 | 139.92 | 138.69 | 9,857 |
| 22 Apr 2024 | 138.98 | 140.22 | 138.76 | 140.16 | 138.93 | 3,252 |
| 19 Apr 2024 | 136.50 | 137.46 | 135.90 | 137.26 | 136.06 | 6,548 |
| 18 Apr 2024 | 135.84 | 136.84 | 134.34 | 135.62 | 134.43 | 7,327 |
| 17 Apr 2024 | 136.14 | 137.00 | 134.86 | 135.50 | 134.31 | 9,074 |
| 16 Apr 2024 | 139.08 | 139.16 | 135.34 | 136.66 | 135.46 | 9,030 |
| 15 Apr 2024 | 139.04 | 140.52 | 138.60 | 140.14 | 138.91 | 3,935 |
| 12 Apr 2024 | 139.58 | 140.10 | 139.00 | 139.34 | 138.12 | 1,454 |
| 11 Apr 2024 | 140.00 | 140.40 | 138.56 | 139.16 | 137.94 | 2,677 |
| 10 Apr 2024 | 140.02 | 141.08 | 139.80 | 140.04 | 138.81 | 2,838 |
| 09 Apr 2024 | 139.72 | 140.34 | 138.92 | 140.34 | 139.11 | 2,099 |
| 08 Apr 2024 | 140.78 | 140.96 | 139.90 | 140.12 | 138.89 | 3,241 |
| 05 Apr 2024 | 141.08 | 141.56 | 140.36 | 140.66 | 139.43 | 4,052 |
| 04 Apr 2024 | 142.74 | 142.90 | 142.10 | 142.50 | 141.25 | 2,245 |
| 03 Apr 2024 | 146.52 | 146.54 | 143.70 | 143.70 | 142.44 | 1,917 |
| 02 Apr 2024 | 147.10 | 147.10 | 144.84 | 145.78 | 144.50 | 3,332 |
| 28 Mar 2024 | 145.90 | 147.00 | 145.90 | 146.50 | 145.22 | 2,622 |
| 27 Mar 2024 | 144.50 | 145.00 | 143.80 | 145.00 | 143.73 | 3,861 |
| 26 Mar 2024 | 143.20 | 144.10 | 142.90 | 143.90 | 142.64 | 3,466 |
| 25 Mar 2024 | 144.00 | 144.00 | 143.10 | 143.50 | 142.24 | 1,318 |
| 22 Mar 2024 | 143.90 | 144.60 | 143.80 | 144.10 | 142.84 | 986 |
| 21 Mar 2024 | 143.40 | 144.10 | 142.40 | 143.70 | 142.44 | 2,234 |
| 20 Mar 2024 | 143.60 | 144.20 | 143.30 | 143.40 | 142.14 | 2,430 |
| 19 Mar 2024 | 144.40 | 144.80 | 143.40 | 143.80 | 142.54 | 1,521 |
| 18 Mar 2024 | 145.50 | 145.80 | 144.00 | 144.60 | 143.33 | 3,318 |
| 15 Mar 2024 | 146.30 | 147.10 | 144.30 | 145.40 | 144.13 | 2,814 |
| 14 Mar 2024 | 147.70 | 147.80 | 146.90 | 147.20 | 145.91 | 1,759 |
| 13 Mar 2024 | 148.60 | 149.20 | 146.20 | 148.20 | 146.90 | 1,972 |
| 12 Mar 2024 | 147.20 | 148.90 | 147.10 | 148.10 | 146.80 | 1,249 |
| 11 Mar 2024 | 145.10 | 146.80 | 145.10 | 146.70 | 145.41 | 1,887 |
| 08 Mar 2024 | 145.50 | 145.90 | 144.80 | 145.90 | 144.62 | 1,587 |
| 07 Mar 2024 | 146.20 | 147.00 | 145.60 | 145.60 | 144.32 | 1,932 |
| 06 Mar 2024 | 147.20 | 147.50 | 146.10 | 147.30 | 146.01 | 2,465 |
| 05 Mar 2024 | 147.10 | 148.30 | 146.80 | 146.90 | 145.61 | 1,918 |
| 04 Mar 2024 | 149.50 | 150.00 | 146.00 | 146.70 | 145.41 | 2,936 |
| 01 Mar 2024 | 149.50 | 150.00 | 149.00 | 150.00 | 148.69 | 2,771 |
| 29 Feb 2024 | 148.80 | 149.80 | 148.40 | 149.50 | 148.19 | 14,150 |
| 28 Feb 2024 | 148.60 | 149.10 | 148.10 | 148.20 | 146.90 | 1,286 |
| 27 Feb 2024 | 148.40 | 148.40 | 147.20 | 148.00 | 146.70 | 3,112 |
| 26 Feb 2024 | 149.20 | 149.60 | 148.20 | 148.30 | 147.00 | 2,454 |
| 23 Feb 2024 | 148.10 | 149.90 | 148.10 | 149.50 | 148.19 | 1,139 |
| 22 Feb 2024 | 146.10 | 147.20 | 145.60 | 147.20 | 145.91 | 2,377 |
| 21 Feb 2024 | 146.20 | 146.40 | 145.30 | 145.80 | 144.52 | 4,166 |
| 20 Feb 2024 | 145.50 | 146.50 | 144.00 | 145.80 | 144.52 | 2,171 |
| 19 Feb 2024 | 145.30 | 146.90 | 144.90 | 146.90 | 145.61 | 2,365 |
| 16 Feb 2024 | 145.60 | 146.30 | 145.00 | 145.40 | 144.13 | 2,576 |
| 16 Feb 2024 | 1.19 Dividend | |||||
| 15 Feb 2024 | 145.20 | 147.10 | 144.70 | 146.40 | 143.94 | 2,368 |
| 14 Feb 2024 | 146.60 | 146.60 | 145.20 | 145.30 | 142.86 | 2,282 |
| 13 Feb 2024 | 147.10 | 147.50 | 146.00 | 146.00 | 143.54 | 3,911 |
| 12 Feb 2024 | 145.00 | 146.40 | 144.80 | 146.40 | 143.94 | 3,235 |
| 09 Feb 2024 | 144.90 | 145.50 | 144.70 | 145.10 | 142.66 | 3,305 |
| 08 Feb 2024 | 146.10 | 147.30 | 144.70 | 144.70 | 142.27 | 1,869 |
| 07 Feb 2024 | 146.50 | 147.60 | 146.50 | 146.70 | 144.23 | 1,298 |
| 06 Feb 2024 | 144.80 | 145.80 | 144.70 | 145.60 | 143.15 | 1,022 |
| 05 Feb 2024 | 145.60 | 146.10 | 144.90 | 145.50 | 143.05 | 1,227 |
| 02 Feb 2024 | 145.80 | 146.50 | 145.00 | 145.40 | 142.95 | 2,852 |
| 01 Feb 2024 | 147.40 | 147.50 | 145.40 | 145.80 | 143.35 | 3,252 |
| 31 Jan 2024 | 146.70 | 147.50 | 145.90 | 147.20 | 144.72 | 4,097 |
| 30 Jan 2024 | 147.10 | 147.40 | 145.90 | 146.40 | 143.94 | 1,839 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.