AstraZeneca PLC (ZEG.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 06:20PM CEST
Time period:
18 Oct 2023 - 18 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 Oct 2024 | 144.25 | 145.05 | 143.50 | 144.30 | 144.30 | 491 |
| 16 Oct 2024 | 141.90 | 143.75 | 141.90 | 143.40 | 143.40 | 570 |
| 15 Oct 2024 | 142.95 | 142.95 | 141.70 | 142.90 | 142.90 | 725 |
| 14 Oct 2024 | 140.95 | 144.80 | 140.95 | 144.80 | 144.80 | 173 |
| 11 Oct 2024 | 140.35 | 140.35 | 140.20 | 140.20 | 140.20 | 500 |
| 10 Oct 2024 | 141.45 | 141.60 | 139.75 | 141.10 | 141.10 | 378 |
| 09 Oct 2024 | 139.00 | 142.40 | 139.00 | 142.40 | 142.40 | 135 |
| 08 Oct 2024 | 138.80 | 139.75 | 138.80 | 139.40 | 139.40 | 654 |
| 07 Oct 2024 | 140.55 | 141.20 | 140.15 | 140.20 | 140.20 | 360 |
| 04 Oct 2024 | 141.65 | 141.65 | 140.45 | 140.45 | 140.45 | 105 |
| 03 Oct 2024 | 143.10 | 143.10 | 142.25 | 142.25 | 142.25 | 80 |
| 02 Oct 2024 | 141.60 | 142.85 | 141.60 | 142.85 | 142.85 | 200 |
| 01 Oct 2024 | 139.70 | 141.45 | 139.70 | 141.45 | 141.45 | 1,120 |
| 30 Sept 2024 | 139.40 | 139.75 | 139.40 | 139.55 | 139.55 | 1,039 |
| 27 Sept 2024 | 139.85 | 140.80 | 139.50 | 139.80 | 139.80 | 3,775 |
| 26 Sept 2024 | 140.60 | 140.90 | 139.20 | 139.35 | 139.35 | 905 |
| 25 Sept 2024 | 138.25 | 138.55 | 137.50 | 138.35 | 138.35 | 213 |
| 24 Sept 2024 | 139.45 | 139.45 | 138.30 | 138.30 | 138.30 | 112 |
| 23 Sept 2024 | 140.80 | 140.80 | 138.00 | 138.85 | 138.85 | 280 |
| 20 Sept 2024 | 141.80 | 141.80 | 141.80 | 141.80 | 141.80 | - |
| 19 Sept 2024 | 142.30 | 143.00 | 141.95 | 143.00 | 143.00 | 416 |
| 18 Sept 2024 | 141.30 | 141.30 | 140.80 | 140.90 | 140.90 | 565 |
| 17 Sept 2024 | 141.30 | 143.95 | 140.65 | 140.65 | 140.65 | 1,562 |
| 16 Sept 2024 | 140.80 | 143.15 | 140.80 | 142.30 | 142.30 | 310 |
| 13 Sept 2024 | 141.75 | 141.75 | 139.30 | 141.40 | 141.40 | 245 |
| 12 Sept 2024 | 146.00 | 146.00 | 142.95 | 142.95 | 142.95 | 90 |
| 11 Sept 2024 | 146.00 | 146.00 | 145.05 | 145.55 | 145.55 | 422 |
| 10 Sept 2024 | 144.00 | 145.00 | 143.25 | 145.00 | 145.00 | 302 |
| 09 Sept 2024 | 150.10 | 151.35 | 145.00 | 145.00 | 145.00 | 579 |
| 06 Sept 2024 | 148.05 | 151.85 | 148.05 | 150.90 | 150.90 | 755 |
| 05 Sept 2024 | 154.25 | 154.25 | 148.95 | 148.95 | 148.95 | 538 |
| 04 Sept 2024 | 153.50 | 154.55 | 153.50 | 154.55 | 154.55 | 271 |
| 03 Sept 2024 | 157.05 | 157.05 | 157.05 | 157.05 | 157.05 | 50 |
| 02 Sept 2024 | 157.70 | 157.70 | 157.40 | 157.50 | 157.50 | 256 |
| 30 Aug 2024 | 157.25 | 158.15 | 157.25 | 157.65 | 157.65 | 204 |
| 29 Aug 2024 | 156.95 | 158.00 | 156.95 | 158.00 | 158.00 | 109 |
| 28 Aug 2024 | 156.40 | 156.90 | 156.35 | 156.60 | 156.60 | 33 |
| 27 Aug 2024 | 154.45 | 156.40 | 154.45 | 156.30 | 156.30 | 675 |
| 26 Aug 2024 | 154.80 | 156.70 | 154.10 | 155.15 | 155.15 | 595 |
| 23 Aug 2024 | 155.55 | 155.55 | 154.60 | 154.60 | 154.60 | 23 |
| 22 Aug 2024 | 153.05 | 154.05 | 153.05 | 153.60 | 153.60 | 146 |
| 21 Aug 2024 | 153.85 | 153.85 | 152.00 | 152.75 | 152.75 | 671 |
| 20 Aug 2024 | 152.50 | 155.65 | 152.50 | 155.65 | 155.65 | 200 |
| 19 Aug 2024 | 153.50 | 153.85 | 152.65 | 153.25 | 153.25 | 351 |
| 16 Aug 2024 | 155.05 | 155.20 | 155.05 | 155.20 | 155.20 | 117 |
| 15 Aug 2024 | 151.20 | 156.40 | 151.20 | 156.40 | 156.40 | 1,321 |
| 14 Aug 2024 | 151.05 | 151.05 | 150.50 | 150.50 | 150.50 | 227 |
| 13 Aug 2024 | 150.45 | 151.85 | 150.35 | 151.85 | 151.85 | 1,230 |
| 12 Aug 2024 | 147.90 | 150.00 | 147.90 | 150.00 | 150.00 | 370 |
| 09 Aug 2024 | 147.90 | 148.45 | 147.90 | 148.45 | 148.45 | 95 |
| 08 Aug 2024 | 146.10 | 147.05 | 145.00 | 147.05 | 147.05 | 505 |
| 08 Aug 2024 | 0.776 Dividend | |||||
| 07 Aug 2024 | 146.20 | 147.70 | 145.95 | 147.45 | 146.67 | 2,820 |
| 06 Aug 2024 | 144.60 | 145.00 | 142.60 | 145.00 | 144.24 | 597 |
| 05 Aug 2024 | 146.20 | 146.20 | 143.05 | 143.60 | 142.84 | 1,490 |
| 02 Aug 2024 | 147.40 | 149.80 | 147.40 | 149.80 | 149.01 | 705 |
| 01 Aug 2024 | 146.25 | 149.30 | 145.95 | 149.30 | 148.51 | 339 |
| 31 Jul 2024 | 144.10 | 146.85 | 144.10 | 146.85 | 146.08 | 345 |
| 30 Jul 2024 | 146.35 | 146.35 | 143.40 | 144.00 | 143.24 | 1,326 |
| 29 Jul 2024 | 143.90 | 147.60 | 143.90 | 147.15 | 146.38 | 111 |
| 26 Jul 2024 | 143.25 | 144.55 | 143.25 | 144.55 | 143.79 | 215 |
| 25 Jul 2024 | 145.20 | 145.20 | 138.75 | 142.10 | 141.35 | 3,579 |
| 24 Jul 2024 | 145.20 | 145.20 | 143.55 | 144.80 | 144.04 | 160 |
| 23 Jul 2024 | 145.05 | 146.95 | 144.90 | 146.95 | 146.18 | 1,090 |
| 22 Jul 2024 | 144.90 | 146.40 | 144.90 | 146.40 | 145.63 | 215 |
| 19 Jul 2024 | 143.45 | 143.85 | 143.45 | 143.85 | 143.09 | 335 |
| 18 Jul 2024 | 146.20 | 146.35 | 146.20 | 146.35 | 145.58 | 35 |
| 17 Jul 2024 | 143.20 | 145.70 | 142.65 | 145.70 | 144.93 | 989 |
| 16 Jul 2024 | 143.70 | 143.70 | 143.00 | 143.65 | 142.89 | 150 |
| 15 Jul 2024 | 146.45 | 146.45 | 144.05 | 144.05 | 143.29 | 586 |
| 12 Jul 2024 | 143.95 | 146.45 | 143.95 | 146.45 | 145.68 | 450 |
| 11 Jul 2024 | 142.75 | 145.80 | 142.75 | 145.80 | 145.03 | 90 |
| 10 Jul 2024 | 141.60 | 143.20 | 141.60 | 143.20 | 142.45 | 2,085 |
| 09 Jul 2024 | 142.70 | 143.65 | 141.45 | 141.85 | 141.10 | 1,065 |
| 08 Jul 2024 | 143.20 | 145.25 | 143.20 | 145.25 | 144.49 | 182 |
| 05 Jul 2024 | 143.55 | 143.55 | 142.30 | 142.30 | 141.55 | 622 |
| 04 Jul 2024 | 142.35 | 144.10 | 142.35 | 144.10 | 143.34 | 1,148 |
| 03 Jul 2024 | 143.50 | 143.50 | 142.00 | 142.55 | 141.80 | 487 |
| 02 Jul 2024 | 143.90 | 144.65 | 142.90 | 142.90 | 142.15 | 1,560 |
| 01 Jul 2024 | 145.35 | 145.65 | 145.30 | 145.30 | 144.54 | 670 |
| 28 Jun 2024 | 146.65 | 146.65 | 146.65 | 146.65 | 145.88 | - |
| 27 Jun 2024 | 147.55 | 147.95 | 147.25 | 147.25 | 146.48 | 245 |
| 26 Jun 2024 | 148.90 | 150.00 | 148.90 | 150.00 | 149.21 | 12 |
| 25 Jun 2024 | 147.85 | 148.70 | 147.85 | 148.70 | 147.92 | 200 |
| 24 Jun 2024 | 147.50 | 148.35 | 147.50 | 148.35 | 147.57 | 530 |
| 21 Jun 2024 | 147.40 | 147.95 | 146.45 | 147.95 | 147.17 | 237 |
| 20 Jun 2024 | 146.35 | 146.75 | 146.35 | 146.75 | 145.98 | 10 |
| 19 Jun 2024 | 146.20 | 146.20 | 144.45 | 146.05 | 145.28 | 80 |
| 18 Jun 2024 | 147.80 | 147.80 | 147.10 | 147.10 | 146.33 | 20 |
| 17 Jun 2024 | 148.45 | 148.50 | 147.45 | 148.00 | 147.22 | 560 |
| 14 Jun 2024 | 148.25 | 149.20 | 148.25 | 149.20 | 148.41 | 371 |
| 13 Jun 2024 | 147.60 | 147.60 | 147.50 | 147.50 | 146.72 | 100 |
| 12 Jun 2024 | 147.80 | 149.00 | 147.80 | 149.00 | 148.22 | 6 |
| 11 Jun 2024 | 149.35 | 149.35 | 147.50 | 147.50 | 146.72 | 13 |
| 10 Jun 2024 | 149.30 | 149.30 | 149.10 | 149.15 | 148.37 | 463 |
| 07 Jun 2024 | 148.20 | 149.00 | 147.25 | 149.00 | 148.22 | 660 |
| 06 Jun 2024 | 147.00 | 148.70 | 147.00 | 148.60 | 147.82 | 2,723 |
| 05 Jun 2024 | 147.05 | 147.90 | 147.00 | 147.20 | 146.43 | 575 |
| 04 Jun 2024 | 145.35 | 146.95 | 145.35 | 146.90 | 146.13 | 939 |
| 03 Jun 2024 | 144.05 | 145.50 | 142.45 | 145.40 | 144.63 | 158 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.