Australia markets closed

Johnson & Johnson (JNJ.SG)

Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
138.22-1.40 (-1.00%)
At close: 07:26PM CEST
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 2024140.28140.42137.56138.22138.22495
02 May 2024140.76141.60139.16139.62139.62804
30 Apr 2024136.92137.30135.54135.56135.56263
29 Apr 2024136.44136.84136.22136.78136.78133
26 Apr 2024136.74137.32136.74137.02137.021,018
25 Apr 2024138.14139.56136.64136.64136.64547
24 Apr 2024140.04140.04137.88138.56138.56201
23 Apr 2024140.66140.70139.12140.04140.04305
22 Apr 2024139.26140.74138.70140.74140.742,068
19 Apr 2024136.82138.66136.52138.66138.6640
18 Apr 2024135.84136.62135.54136.62136.62151
17 Apr 2024136.14136.58135.00135.12135.12727
16 Apr 2024138.82138.82135.04136.36136.36547
15 Apr 2024138.98140.44138.78138.86138.86933
12 Apr 2024139.00140.02138.58138.58138.581,613
11 Apr 2024139.84140.38138.54139.40139.401,433
10 Apr 2024140.20140.38139.66139.66139.6692
09 Apr 2024139.64140.22139.44140.08140.08253
08 Apr 2024140.74140.82139.86140.06140.06276
05 Apr 2024140.86141.36140.86141.32141.3274
04 Apr 2024142.32142.54141.30141.30141.30408
03 Apr 2024145.94146.34143.22143.22143.22309
02 Apr 2024146.12146.74145.54145.72145.721,130
28 Mar 2024145.60147.20145.60147.20147.201,118
27 Mar 2024144.20145.20144.20145.20145.20185
26 Mar 2024143.10143.90142.90143.40143.40294
25 Mar 2024143.80143.80143.20143.40143.40556
22 Mar 2024143.60144.20143.60143.80143.80218
21 Mar 2024142.60143.80142.60143.80143.8091
20 Mar 2024143.50144.00142.50142.50142.50426
19 Mar 2024144.10144.60143.40143.80143.80482
18 Mar 2024145.00145.40144.10144.10144.10944
15 Mar 2024146.30146.30144.40144.60144.6076
14 Mar 2024147.50147.50147.30147.30147.3051
13 Mar 2024149.10149.10146.40146.90146.90349
12 Mar 2024147.40149.10147.20148.90148.90111
11 Mar 2024145.50146.70145.30146.70146.70265
08 Mar 2024145.30146.20144.80146.20146.20389
07 Mar 2024146.00146.40144.90145.00145.00614
06 Mar 2024147.20147.50146.40146.40146.4054
05 Mar 2024146.90147.40146.70146.70146.70106
04 Mar 2024149.50149.50146.00147.00147.00217
01 Mar 2024149.40150.10149.00149.80149.80750
29 Feb 2024148.70149.60148.60149.60149.601,126
28 Feb 2024148.40148.90148.40148.50148.5073
27 Feb 2024147.90148.10147.80148.10148.10154
26 Feb 2024149.20149.50148.10148.20148.20317
23 Feb 2024148.70149.60148.30149.30149.30209
22 Feb 2024146.50147.60146.00147.60147.60934
21 Feb 2024146.80146.80145.50146.20146.20216
20 Feb 2024145.60145.60144.20144.20144.20125
19 Feb 2024145.40145.90145.10145.90145.90589
16 Feb 2024145.30145.70145.20145.40145.40110
16 Feb 20241.19 Dividend
15 Feb 2024145.00146.50145.00146.50145.3177
14 Feb 2024146.10146.40145.00145.00143.82205
13 Feb 2024146.30147.20145.90145.90144.7158
12 Feb 2024145.30146.50145.00146.50145.31101
09 Feb 2024144.90145.60144.80145.10143.92690
08 Feb 2024146.40146.80144.20144.90143.72768
07 Feb 2024146.80147.10146.50146.50145.31193
06 Feb 2024144.70147.40144.70146.70145.51735
05 Feb 2024145.30146.00145.00145.30144.12522
02 Feb 2024145.50145.70145.00145.30144.12879
01 Feb 2024146.60147.40145.40145.40144.22291
31 Jan 2024146.70147.40146.60146.60145.41284
30 Jan 2024147.00147.00146.00146.50145.31325
29 Jan 2024146.90148.00146.90148.00146.80145
26 Jan 2024146.60147.60146.60147.10145.91635
25 Jan 2024146.30147.10145.30147.10145.91166
24 Jan 2024147.10147.10145.40146.10144.91300
23 Jan 2024148.70149.40144.80147.30146.10526
22 Jan 2024148.20149.10148.20149.10147.89443
19 Jan 2024148.00148.30147.80147.80146.60122
18 Jan 2024147.10148.30147.10148.30147.10326
17 Jan 2024147.10148.30147.10147.50146.30713
16 Jan 2024148.30148.80147.60147.60146.40110
15 Jan 2024148.20148.30148.10148.30147.10117
12 Jan 2024146.50147.60146.50147.60146.40469
11 Jan 2024147.50147.50146.80146.80145.6194
10 Jan 2024147.70148.10147.40147.70146.50487
09 Jan 2024147.10149.00147.10147.50146.30473
08 Jan 2024146.60147.30145.80146.20145.01493
05 Jan 2024146.80147.30146.30146.80145.61228
04 Jan 2024147.30147.50146.70147.00145.81479
03 Jan 2024146.00147.80146.00147.60146.40287
02 Jan 2024142.10147.30142.10145.90144.71371
29 Dec 2023141.20141.50141.20141.50140.35135
28 Dec 2023140.50141.60140.40141.50140.352,552
27 Dec 2023141.70141.70140.30140.40139.2630
22 Dec 2023140.20140.80140.20140.70139.56677
21 Dec 2023140.20141.00139.60140.40139.26717
20 Dec 2023142.70143.20141.50141.90140.7588
19 Dec 2023142.10142.30141.70142.30141.1458
18 Dec 2023142.50142.60142.00142.50141.3476
15 Dec 2023142.80143.60141.30142.60141.44263
14 Dec 2023142.80143.10141.90141.90140.7548
13 Dec 2023143.70143.70141.50142.70141.54131
12 Dec 2023143.80143.80143.20143.40142.241,069
11 Dec 2023143.30144.40143.30143.60142.43457
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...