Australia markets closed

AstraZeneca PLC (ZEG.HM)

Hamburg - Hamburg Delayed price. Currency in EUR
Add to watchlist
146.05-1.50 (-1.02%)
At close: 08:08AM CEST
Time period:
29 June 2023 - 29 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
28 June 2024146.05146.05146.05146.05146.05-
27 June 2024147.55147.55147.55147.55147.55-
26 June 2024148.90149.05148.90149.05149.0519
25 June 2024147.85148.50147.85148.50148.5075
24 June 2024147.40147.40147.40147.40147.40-
21 June 2024146.80146.80146.80146.80146.80-
20 June 2024146.35146.40146.35146.40146.408
19 June 2024144.70144.70144.70144.70144.70-
18 June 2024147.80147.80147.80147.80147.80-
17 June 2024149.00149.00149.00149.00149.00-
14 June 2024147.95148.50147.95148.50148.5020
13 June 2024147.60147.60147.60147.60147.60-
12 June 2024147.80147.80147.80147.80147.80-
11 June 2024148.75148.75148.75148.75148.75-
10 June 2024148.90148.90148.90148.90148.90-
07 June 2024148.20148.20148.20148.20148.20-
06 June 2024147.00147.00147.00147.00147.0031
05 June 2024147.05147.05147.05147.05147.05-
04 June 2024145.35145.35145.35145.35145.35-
03 June 2024144.70144.70144.70144.70144.7015
31 May 2024141.35141.35141.35141.35141.35-
30 May 2024140.65140.65140.65140.65140.65-
29 May 2024140.65140.65140.65140.65140.65-
28 May 2024144.10144.10144.10144.10144.10-
27 May 2024145.00145.00145.00145.00145.00-
24 May 2024145.15145.15145.15145.15145.15-
23 May 2024146.00146.00146.00146.00146.00-
22 May 2024146.00146.00144.60144.60144.607
21 May 2024141.00141.00141.00141.00141.00-
20 May 2024141.20141.20141.20141.20141.20-
17 May 2024140.90140.90140.90140.90140.90-
16 May 2024141.80141.80141.80141.80141.80-
15 May 2024142.00142.00142.00142.00142.00-
14 May 2024142.80142.80142.80142.80142.80-
13 May 2024142.10142.10142.10142.10142.10-
10 May 2024144.00144.00144.00144.00144.00-
09 May 2024142.70143.10142.70143.10143.10190
08 May 2024140.90143.55140.90143.55143.55159
07 May 2024139.95139.95139.95139.95139.95-
06 May 2024140.40140.40140.40140.40140.40-
03 May 2024141.20141.20141.20141.20141.20-
02 May 2024141.50141.50141.50141.50141.50-
30 Apr 2024140.75140.75140.75140.75140.75-
29 Apr 2024140.50140.50140.50140.50140.50-
26 Apr 2024140.20140.20138.65138.65138.6510
25 Apr 2024132.05140.70132.05140.70140.7016
24 Apr 2024132.05132.05132.05132.05132.05-
23 Apr 2024131.10131.10131.10131.10131.10-
22 Apr 2024128.70128.70128.70128.70128.70-
19 Apr 2024126.00126.00126.00126.00126.00-
18 Apr 2024128.50128.50128.50128.50128.50-
17 Apr 2024127.90127.90127.90127.90127.90-
16 Apr 2024127.95127.95127.95127.95127.95-
15 Apr 2024129.75129.75128.85128.85128.8555
12 Apr 2024128.65128.65128.65128.65128.65-
11 Apr 2024126.05126.05126.05126.05126.05-
10 Apr 2024126.05126.05126.05126.05126.05-
09 Apr 2024124.00124.00124.00124.00124.00-
08 Apr 2024123.65123.65123.65123.65123.65-
05 Apr 2024124.30124.60124.30124.40124.4050
04 Apr 2024122.95122.95122.95122.95122.95-
03 Apr 2024123.30123.30123.30123.30123.30-
02 Apr 2024125.35125.35125.35125.35125.35-
28 Mar 2024125.50125.95125.50125.95125.95355
27 Mar 2024122.15122.15122.15122.15122.15-
26 Mar 2024121.10121.10121.10121.10121.10-
25 Mar 2024122.40122.40122.40122.40122.40-
22 Mar 2024121.45121.45121.45121.45121.45-
21 Mar 2024120.10120.10120.10120.10120.10-
20 Mar 2024120.30120.30120.30120.30120.30-
19 Mar 2024121.00121.00121.00121.00121.00-
18 Mar 2024120.70120.70120.70120.70120.7015
15 Mar 2024122.50122.50122.50122.50122.50-
14 Mar 2024122.25122.25122.25122.25122.25-
13 Mar 2024122.70122.70122.70122.70122.70-
12 Mar 2024123.15123.15123.15123.15123.15-
11 Mar 2024120.70120.70120.70120.70120.70-
08 Mar 2024120.20120.20120.20120.20120.20-
07 Mar 2024118.90118.90118.90118.90118.90-
06 Mar 2024117.95117.95117.95117.95117.95-
05 Mar 2024118.40118.40118.40118.40118.40-
04 Mar 2024120.40120.40120.40120.40120.405
01 Mar 2024117.50117.50117.50117.50117.50-
29 Feb 2024120.25120.25119.85119.85119.85700
28 Feb 2024121.60121.60121.00121.00121.00290
27 Feb 2024121.00121.60121.00121.60121.6025
26 Feb 2024120.10120.10120.10120.10120.10-
23 Feb 2024118.15120.05118.15120.05120.05350
22 Feb 2024119.05119.05119.05119.05119.05-
22 Feb 20241.56 Dividend
21 Feb 2024121.05121.05119.00119.00117.445
20 Feb 2024122.40122.40122.40122.40120.80-
19 Feb 2024118.75118.75118.75118.75117.19-
16 Feb 2024116.70116.70116.70116.70115.17-
15 Feb 2024114.70114.85114.70114.85113.34160
14 Feb 2024113.40113.40113.25113.25111.7726
13 Feb 2024112.65114.25112.65114.25112.7550
12 Feb 2024115.00115.00115.00115.00113.49-
09 Feb 2024116.25116.25116.00116.25114.73150
08 Feb 2024123.20123.20123.20123.20121.58-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...