Australia markets closed

AstraZeneca PLC (ZEG.SG)

Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
144.85-1.95 (-1.33%)
As of 10:38AM CEST. Market open.
Time period:
01 July 2023 - 01 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
01 July 2024147.05147.05144.85144.85144.8516
28 June 2024145.90147.00145.90146.80146.80235
27 June 2024147.45147.80146.95147.30147.30153
26 June 2024148.45150.45147.85147.85147.85421
25 June 2024147.65150.00146.55150.00150.00300
24 June 2024147.75147.75146.50147.55147.55174
21 June 2024146.55148.20146.50148.20148.2090
20 June 2024146.15147.00145.90147.00147.0073
19 June 2024145.90146.35144.65146.35146.35152
18 June 2024147.55147.55146.45146.65146.65175
17 June 2024148.30148.45146.50146.50146.50189
14 June 2024147.80149.10147.80149.10149.10180
13 June 2024147.90148.05146.30148.05148.0574
12 June 2024147.90149.10147.60147.60147.60150
11 June 2024149.50149.90147.15147.40147.40230
10 June 2024148.75149.50148.60149.40149.40365
07 June 2024148.05148.65147.40148.65148.6570
06 June 2024146.45148.70146.45147.50147.50239
05 June 2024147.40149.40146.55149.40149.40383
04 June 2024145.30146.40145.30146.20146.2020
03 June 2024143.65145.65142.65145.65145.65123
31 May 2024141.35142.50141.35142.20142.20205
30 May 2024140.45142.00140.45141.85141.8557
29 May 2024140.50141.80140.50141.15141.15315
28 May 2024143.90143.95141.80141.80141.80110
27 May 2024145.80145.80144.05144.05144.05647
24 May 2024144.90145.00143.75143.75143.7543
23 May 2024145.90146.15145.25146.15146.15119
22 May 2024145.90145.90144.30145.10145.10170
21 May 2024140.90145.50140.90145.45145.45198
20 May 2024141.05141.50140.90141.50141.50-
17 May 2024140.65141.85140.65141.45141.4580
16 May 2024141.75142.15140.95140.95140.95130
15 May 2024141.95142.95141.50142.70142.70290
14 May 2024142.60144.10142.60143.90143.90-
13 May 2024142.30143.65142.30143.00143.0034
10 May 2024143.90144.20143.75144.10144.1075
09 May 2024142.00143.20142.00142.85142.85600
08 May 2024141.10143.40141.10143.15143.1532
07 May 2024140.00141.60140.00141.60141.60326
06 May 2024140.40140.70139.70140.40140.40400
03 May 2024141.10142.55139.25139.25139.2537
02 May 2024141.70143.65141.70142.35142.3510
30 Apr 2024140.75142.30140.70141.50141.50171
29 Apr 2024140.05143.05140.05142.15142.15226
26 Apr 2024139.85141.05139.70140.30140.301,401
25 Apr 2024134.00141.20134.00141.20141.2091
24 Apr 2024131.80133.45131.80132.45132.4570
23 Apr 2024131.20132.55131.20131.60131.601,295
22 Apr 2024128.90131.50128.45131.05131.05115
19 Apr 2024126.70128.45126.70128.45128.4530
18 Apr 2024128.65129.35128.05128.65128.65245
17 Apr 2024127.10128.25127.10128.25128.2544
16 Apr 2024129.10129.25128.00128.35128.35175
15 Apr 2024129.90130.15128.70128.70128.70527
12 Apr 2024128.55131.20128.55129.15129.15150
11 Apr 2024125.95130.45125.85129.10129.10413
10 Apr 2024125.95126.00125.20125.90125.9045
09 Apr 2024124.00125.60124.00125.35125.35298
08 Apr 2024124.15124.45123.40124.25124.25355
05 Apr 2024124.30124.30124.20124.20124.2053
04 Apr 2024122.75126.65122.75126.65126.65180
03 Apr 2024123.00123.10122.50122.80122.8092
02 Apr 2024126.05127.00125.30125.35125.35242
28 Mar 2024125.25126.35125.25126.10126.10105
27 Mar 2024122.15125.40122.05125.40125.401,055
26 Mar 2024120.70121.70120.70121.25121.2540
25 Mar 2024121.90122.65121.80122.00122.00291
22 Mar 2024121.40123.45121.35122.95122.9535
21 Mar 2024120.35122.45120.30121.95121.9575
20 Mar 2024120.30120.95120.00120.10120.10208
19 Mar 2024120.55120.90120.10120.75120.75525
18 Mar 2024121.55121.55120.90121.25121.25215
15 Mar 2024122.30123.95121.45122.05122.05192
14 Mar 2024121.55123.60121.55123.30123.30128
13 Mar 2024122.90123.90122.50123.60123.6070
12 Mar 2024123.20124.05123.20123.50123.50110
11 Mar 2024120.35122.90120.35122.90122.90287
08 Mar 2024120.15121.05120.15120.70120.70120
07 Mar 2024118.85120.55118.85120.55120.5570
06 Mar 2024117.90119.50117.90119.35119.35363
05 Mar 2024118.30119.80118.30119.80119.80358
04 Mar 2024119.85119.85118.05118.10118.10323
01 Mar 2024117.85119.10117.40119.10119.10180
29 Feb 2024120.65121.60119.45119.45119.4522
28 Feb 2024121.75121.75120.50120.85120.85268
27 Feb 2024121.25121.65120.95121.65121.65200
26 Feb 2024120.55122.05120.50121.75121.752,416
23 Feb 2024118.10120.70118.00120.70120.7015
22 Feb 2024118.75119.20116.45118.10118.101,022
22 Feb 20241.56 Dividend
21 Feb 2024120.95120.95118.80118.80117.2450
20 Feb 2024122.25122.60120.50120.95119.36840
19 Feb 2024118.95123.25118.95123.25121.6325
16 Feb 2024116.55119.00116.55118.90117.3455
15 Feb 2024114.80115.30114.60115.30113.79-
14 Feb 2024113.75115.70113.30115.40113.88316
13 Feb 2024112.65114.50112.65113.80112.311,242
12 Feb 2024115.05115.20113.10113.15111.66210
09 Feb 2024116.50117.20115.50115.75114.2330
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...