Australia markets closed

AstraZeneca PLC (ZEG.BE)

Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
143.60-3.70 (-2.51%)
As of 08:08AM CEST. Market open.
Time period:
02 July 2023 - 02 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
02 July 2024143.60143.60143.60143.60143.6010
01 July 2024147.30147.30147.30147.30147.30-
28 June 2024146.65146.65146.65146.65146.65-
27 June 2024147.60147.60147.60147.60147.60-
26 June 2024148.60148.60148.60148.60148.60-
25 June 2024148.10148.10148.10148.10148.10-
24 June 2024147.75147.75147.75147.75147.75-
21 June 2024146.65146.65146.65146.65146.65-
20 June 2024146.25146.25146.25146.25146.25-
19 June 2024146.10146.10146.10146.10146.10-
18 June 2024147.70147.70147.70147.70147.70-
17 June 2024148.10148.10148.10148.10148.10-
14 June 2024148.05148.05148.05148.05148.05-
13 June 2024148.00148.00148.00148.00148.00-
12 June 2024148.15148.15148.15148.15148.15-
11 June 2024149.60149.60149.60149.60149.60-
10 June 2024148.80148.80148.80148.80148.80-
07 June 2024148.10148.10148.10148.10148.10-
06 June 2024146.60146.60146.60146.60146.60-
05 June 2024146.75146.75146.75146.75146.75-
04 June 2024145.10146.80145.10146.80146.8010
03 June 2024144.00144.00144.00144.00144.00-
31 May 2024141.60142.45141.60142.45142.45280
30 May 2024140.65140.65140.65140.65140.65-
29 May 2024140.50140.50140.50140.50140.50-
28 May 2024144.05144.05144.05144.05144.05-
27 May 2024145.90145.90145.90145.90145.90-
24 May 2024145.00145.00145.00145.00145.00-
23 May 2024146.10146.10146.10146.10146.10-
22 May 2024146.00146.00146.00146.00146.00-
21 May 2024141.10141.10141.10141.10141.10-
20 May 2024141.20141.20141.20141.20141.20-
17 May 2024140.80140.80140.80140.80140.80-
16 May 2024141.60141.75141.60141.60141.6082
15 May 2024142.00142.00142.00142.00142.00-
14 May 2024142.70142.70142.70142.70142.70-
13 May 2024142.45142.45142.45142.45142.45-
10 May 2024144.00144.00144.00144.00144.00-
09 May 2024142.20142.20142.20142.20142.20-
08 May 2024141.30141.30141.30141.30141.30-
07 May 2024139.65141.20139.65141.20141.2020
06 May 2024140.30140.30140.30140.30140.30-
03 May 2024141.00141.00141.00141.00141.00-
02 May 2024141.40141.40141.40141.40141.40-
30 Apr 2024140.85140.85140.85140.85140.85-
29 Apr 2024140.10140.10140.10140.10140.10-
26 Apr 2024140.15140.15140.15140.15140.15-
25 Apr 2024134.20134.20134.20134.20134.20-
24 Apr 2024132.00132.00132.00132.00132.00-
23 Apr 2024131.35131.35131.35131.35131.35-
22 Apr 2024129.05129.05129.05129.05129.05-
19 Apr 2024126.50126.50126.50126.50126.50-
18 Apr 2024128.75128.75128.75128.75128.75-
17 Apr 2024127.25127.25127.25127.25127.25-
16 Apr 2024127.60127.60127.60127.60127.60-
15 Apr 2024129.90129.90129.90129.90129.90-
12 Apr 2024128.80128.80128.80128.80128.80-
11 Apr 2024126.05126.05126.05126.05126.05-
10 Apr 2024126.15126.15126.15126.15126.15-
09 Apr 2024124.10124.10124.10124.10124.10-
08 Apr 2024124.25124.25124.25124.25124.25-
05 Apr 2024124.45124.45124.45124.45124.45-
04 Apr 2024122.90122.90122.90122.90122.90-
03 Apr 2024123.25123.25123.25123.25123.25-
02 Apr 2024126.00126.00125.25125.25125.25125
28 Mar 2024125.35125.35125.35125.35125.35-
27 Mar 2024122.30122.30122.30122.30122.30-
26 Mar 2024120.85120.85120.85120.85120.85-
25 Mar 2024122.00122.00122.00122.00122.00-
22 Mar 2024121.50121.50121.50121.50121.50-
21 Mar 2024120.45120.45120.45120.45120.45-
20 Mar 2024120.50120.50120.50120.50120.50-
19 Mar 2024120.65120.65120.65120.65120.65-
18 Mar 2024121.75121.75121.75121.75121.75-
15 Mar 2024122.65122.65122.65122.65122.65-
14 Mar 2024121.70123.30121.70123.30123.30240
13 Mar 2024123.15123.15123.15123.15123.15-
12 Mar 2024123.35123.35123.35123.35123.35-
11 Mar 2024120.50120.50120.50120.50120.50-
08 Mar 2024120.25120.25120.25120.25120.25-
07 Mar 2024119.05119.05119.05119.05119.05-
06 Mar 2024118.00118.00118.00118.00118.00-
05 Mar 2024118.40118.40118.40118.40118.40-
04 Mar 2024119.30119.30119.30119.30119.30-
01 Mar 2024117.55117.55117.55117.55117.55-
29 Feb 2024120.95120.95120.95120.95120.95-
28 Feb 2024122.00122.00122.00122.00122.00-
27 Feb 2024121.40121.40121.40121.40121.40-
26 Feb 2024120.75120.75120.75120.75120.75-
23 Feb 2024118.15118.15118.15118.15118.15-
22 Feb 2024118.60118.60118.60118.60118.60-
22 Feb 20241.56 Dividend
21 Feb 2024121.10121.10121.10121.10119.54-
20 Feb 2024122.50122.50122.50122.50120.92100
19 Feb 2024119.10119.10119.10119.10117.57-
16 Feb 2024116.75116.75116.75116.75115.25-
15 Feb 2024115.00115.00115.00115.00113.52-
14 Feb 2024113.90113.90113.90113.90112.43-
13 Feb 2024113.00113.00113.00113.00111.54-
12 Feb 2024115.35115.35115.35115.35113.86-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...