Australia markets close in 48 minutes

Johnson & Johnson (JNJ.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
136.80+0.48 (+0.35%)
At close: 05:26PM CEST
Time period:
01 July 2023 - 01 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
28 June 2024136.10136.80136.10136.80136.801,211
27 June 2024136.96137.62136.30136.32136.32744
26 June 2024137.44138.30136.70137.36137.361,888
25 June 2024139.44139.50138.80139.14139.142,028
24 June 2024139.52139.62138.30138.80138.80263
21 June 2024138.48138.56137.82138.50138.50556
20 June 2024136.30138.32135.26138.32138.32784
19 June 2024135.54136.16135.22136.10136.10439
18 June 2024136.04136.48135.22135.36135.36649
17 June 2024136.48136.48135.42135.42135.42196
14 June 2024135.36136.36135.36135.88135.88510
13 June 2024133.92135.02133.92135.00135.00335
12 June 2024137.50137.50134.54134.70134.703,256
11 June 2024136.46137.08135.84135.88135.88434
10 June 2024137.32137.32135.58136.68136.681,856
07 June 2024134.48137.22134.48137.06137.06308
06 June 2024134.28134.68133.70134.20134.201,433
05 June 2024136.72136.72134.50135.26135.26864
04 June 2024134.50135.94134.50135.36135.36986
03 June 2024136.00136.86135.00135.60135.601,299
31 May 2024134.30135.62133.80135.50135.50909
30 May 2024133.04134.20132.92134.14134.14220
29 May 2024133.20134.06132.84133.94133.941,923
28 May 2024135.76136.12132.74132.74132.741,889
27 May 2024135.90137.28135.20137.28137.281,541
24 May 2024138.00138.96135.52135.52135.52746
23 May 2024141.90141.90138.88138.90138.90371
22 May 2024140.14141.80139.00141.80141.80568
21 May 2024140.00140.08138.98138.98138.98486
20 May 2024142.70142.70139.72140.28140.28264
20 May 20241.24 Dividend
17 May 2024142.00142.60141.66141.86140.62242
16 May 2024140.88141.78139.92141.78140.54279
15 May 2024139.76140.44139.54139.92138.70436
14 May 2024140.76140.76139.52139.68138.46813
13 May 2024139.60139.78138.52139.56138.34823
10 May 2024139.12139.68138.44138.92137.711,575
09 May 2024138.00139.14138.00139.10137.88255
08 May 2024138.04138.90137.82138.82137.61155
07 May 2024138.04138.68137.44138.42137.211,513
06 May 2024139.98139.98137.26137.62136.42599
03 May 2024139.42140.48137.60138.42137.21670
02 May 2024140.70142.00139.68139.68138.462,340
30 Apr 2024137.12137.36135.98136.36135.171,625
29 Apr 2024137.00137.50136.00136.50135.311,676
26 Apr 2024137.90137.90136.88137.00135.80845
25 Apr 2024138.78140.00136.72137.50136.301,545
24 Apr 2024139.82140.48137.84138.36137.151,213
23 Apr 2024140.56140.96138.80140.06138.842,139
22 Apr 2024138.70141.00138.66141.00139.772,614
19 Apr 2024137.18138.00135.80137.20136.001,035
18 Apr 2024136.38136.38134.00136.10134.912,189
17 Apr 2024136.62136.82135.00135.30134.121,461
16 Apr 2024139.52139.52135.00136.60135.411,793
15 Apr 2024139.50140.66138.50138.90137.691,512
12 Apr 2024139.04140.40139.00139.12137.901,226
11 Apr 2024139.84140.68138.50138.50137.29275
10 Apr 2024140.88140.88139.72140.14138.92580
09 Apr 2024139.64140.38138.70140.18138.95724
08 Apr 2024140.20141.00139.80139.80138.58598
05 Apr 2024139.50141.70139.50140.48139.251,423
04 Apr 2024142.46143.00141.48141.48140.24791
03 Apr 2024146.02146.80144.06144.06142.80760
02 Apr 2024146.00147.06145.00145.84144.571,670
28 Mar 2024145.70146.90145.70146.60145.32543
27 Mar 2024144.20145.40144.00145.40144.13452
26 Mar 2024143.10143.90142.60143.80142.542,285
25 Mar 2024143.20143.80143.00143.40142.15698
22 Mar 2024143.20144.60143.20143.90142.64392
21 Mar 2024143.10144.10142.30143.00141.752,012
20 Mar 2024143.80144.20142.90143.00141.75644
19 Mar 2024144.20144.80144.00144.40143.14850
18 Mar 2024145.00145.20144.20144.20142.941,472
15 Mar 2024146.60146.70144.80144.90143.63534
14 Mar 2024146.90147.90146.10146.30145.021,277
13 Mar 2024149.60149.60147.60148.30147.00634
12 Mar 2024147.40149.20146.90149.20147.90165
11 Mar 2024146.20146.30145.20145.80144.53926
08 Mar 2024145.30146.00145.00145.00143.73253
07 Mar 2024145.90146.60145.00145.00143.73520
06 Mar 2024147.50148.00146.50146.50145.22770
05 Mar 2024146.80148.00146.50147.50146.21329
04 Mar 2024149.90149.90146.00146.80145.522,397
01 Mar 2024148.90149.90148.90149.80148.49511
29 Feb 2024148.40150.00148.30150.00148.69396
28 Feb 2024148.60149.20148.10148.20146.90327
27 Feb 2024147.50148.50147.30147.70146.41660
26 Feb 2024148.20149.70148.20148.50147.201,445
23 Feb 2024148.20149.40147.90149.40148.09277
22 Feb 2024146.80146.90145.40146.70145.421,325
21 Feb 2024145.90146.60145.30146.50145.221,470
20 Feb 2024146.10146.10143.60146.00144.722,772
19 Feb 2024145.40146.00144.80146.00144.72382
16 Feb 2024145.40146.40145.10145.30144.03678
16 Feb 20241.19 Dividend
15 Feb 2024145.10146.60144.60146.60144.14529
14 Feb 2024146.20146.70144.30144.30141.88290
13 Feb 2024146.40147.50145.80145.80143.351,371
12 Feb 2024145.10146.70144.70146.70144.24507
09 Feb 2024144.50145.70144.50145.10142.66832
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...