Amgen Inc. (ETR:AMG)
Germany
· Delayed Price · Currency is EUR 293.10
-0.15 (-0.05%)
Apr 28, 2026, 5:35 PM CET
Amgen Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 290.10 | 293.25 | 290.05 | 293.25 | - | - | 448 |
| Apr 27, 2026 | 295.25 | 295.25 | 291.00 | 293.25 | 293.25 | -0.31% | 448 |
| Apr 24, 2026 | 298.10 | 298.10 | 292.95 | 294.15 | 294.15 | -1.09% | 143 |
| Apr 23, 2026 | 295.50 | 297.40 | 295.50 | 297.40 | 297.40 | 0.88% | 104 |
| Apr 22, 2026 | 295.05 | 295.35 | 291.55 | 294.80 | 294.80 | 0.58% | 88 |
| Apr 21, 2026 | 298.90 | 298.95 | 290.00 | 293.10 | 293.10 | -1.69% | 293 |
| Apr 20, 2026 | 300.40 | 302.65 | 298.15 | 298.15 | 298.15 | -0.65% | 212 |
| Apr 17, 2026 | 296.30 | 300.10 | 296.30 | 300.10 | 300.10 | 1.78% | 52 |
| Apr 16, 2026 | 296.85 | 296.85 | 294.85 | 294.85 | 294.85 | 0.56% | 11 |
| Apr 15, 2026 | 299.65 | 299.65 | 293.20 | 293.20 | 293.20 | -1.30% | 113 |
| Apr 14, 2026 | 297.30 | 297.30 | 294.00 | 297.05 | 297.05 | 0.07% | 514 |
| Apr 13, 2026 | 297.55 | 300.80 | 296.85 | 296.85 | 296.85 | -1.13% | 429 |
| Apr 10, 2026 | 299.80 | 302.25 | 299.80 | 300.25 | 300.25 | 0.74% | 84 |
| Apr 9, 2026 | 298.95 | 298.95 | 298.05 | 298.05 | 298.05 | -0.27% | 14 |
| Apr 8, 2026 | 297.40 | 298.85 | 293.95 | 298.85 | 298.85 | 2.33% | 155 |
| Apr 7, 2026 | 298.15 | 298.15 | 291.50 | 292.05 | 292.05 | -3.69% | 266 |
| Apr 2, 2026 | 307.30 | 307.30 | 302.75 | 303.25 | 303.25 | -0.49% | 72 |
| Apr 1, 2026 | 306.80 | 306.80 | 303.65 | 304.75 | 304.75 | 0.03% | 769 |
| Mar 31, 2026 | 308.90 | 308.90 | 297.80 | 304.65 | 304.65 | -0.36% | 289 |
| Mar 30, 2026 | 303.00 | 305.80 | 303.00 | 305.75 | 305.75 | 0.23% | 205 |
| Mar 27, 2026 | 306.40 | 308.65 | 304.20 | 305.05 | 305.05 | -0.11% | 464 |
| Mar 26, 2026 | 305.30 | 306.75 | 302.45 | 305.40 | 305.40 | -0.36% | 365 |
| Mar 25, 2026 | 301.55 | 306.95 | 301.55 | 306.50 | 306.50 | 1.22% | 206 |
| Mar 24, 2026 | 300.00 | 304.15 | 298.85 | 302.80 | 302.80 | 0.20% | 577 |
| Mar 23, 2026 | 303.70 | 311.10 | 301.25 | 302.20 | 302.20 | 0.45% | 1,278 |
| Mar 20, 2026 | 300.00 | 304.15 | 300.00 | 300.85 | 300.85 | -1.10% | 239 |
| Mar 19, 2026 | 307.30 | 307.35 | 304.20 | 304.20 | 304.20 | -1.27% | 354 |
| Mar 18, 2026 | 310.85 | 310.85 | 306.75 | 308.10 | 308.10 | -1.71% | 212 |
| Mar 17, 2026 | 317.10 | 320.95 | 312.75 | 313.45 | 313.45 | -1.69% | 239 |
| Mar 16, 2026 | 319.85 | 320.70 | 318.80 | 318.85 | 318.85 | -0.70% | 435 |
| Mar 13, 2026 | 322.75 | 323.95 | 321.10 | 321.10 | 321.10 | -0.20% | 119 |
| Mar 12, 2026 | 326.05 | 326.05 | 319.70 | 321.75 | 321.75 | -1.33% | 343 |
| Mar 11, 2026 | 320.20 | 327.60 | 320.20 | 326.10 | 326.10 | 0.60% | 1,075 |
| Mar 10, 2026 | 323.35 | 326.00 | 320.25 | 324.15 | 324.15 | 0.53% | 422 |
| Mar 9, 2026 | 315.80 | 322.45 | 315.80 | 322.45 | 322.45 | 2.20% | 597 |
| Mar 6, 2026 | 317.05 | 319.15 | 314.15 | 315.50 | 315.50 | -0.38% | 2,601 |
| Mar 5, 2026 | 325.65 | 325.65 | 316.70 | 316.70 | 316.70 | -2.46% | 3,615 |
| Mar 4, 2026 | 326.05 | 326.50 | 322.65 | 324.70 | 324.70 | 0.76% | 525 |
| Mar 3, 2026 | 328.55 | 330.65 | 322.25 | 322.25 | 322.25 | -2.11% | 528 |
| Mar 2, 2026 | 328.30 | 333.00 | 328.30 | 329.20 | 329.20 | -0.11% | 546 |
| Feb 27, 2026 | 320.80 | 329.55 | 318.40 | 329.55 | 329.55 | 3.18% | 222 |
| Feb 26, 2026 | 322.95 | 326.00 | 318.10 | 319.40 | 319.40 | -1.72% | 257 |
| Feb 25, 2026 | 322.15 | 327.00 | 320.75 | 325.00 | 325.00 | 0.60% | 1,696 |
| Feb 24, 2026 | 323.00 | 324.50 | 321.40 | 323.05 | 323.05 | 0.65% | 5,213 |
| Feb 23, 2026 | 315.75 | 320.95 | 314.85 | 320.95 | 320.95 | 1.13% | 179 |
| Feb 20, 2026 | 322.10 | 322.50 | 317.35 | 317.35 | 317.35 | -1.03% | 593 |
| Feb 19, 2026 | 320.30 | 322.65 | 319.00 | 320.65 | 320.65 | 0.20% | 275 |
| Feb 18, 2026 | 316.15 | 320.00 | 313.80 | 320.00 | 320.00 | 1.65% | 473 |
| Feb 17, 2026 | 309.45 | 315.55 | 307.95 | 314.80 | 314.80 | 1.32% | 330 |
| Feb 16, 2026 | 312.40 | 312.40 | 309.80 | 310.70 | 310.70 | 0.23% | 269 |
| Feb 13, 2026 | 305.10 | 310.05 | 303.80 | 310.00 | 310.00 | 0.40% | 380 |
| Feb 12, 2026 | 310.45 | 310.60 | 308.75 | 308.75 | 306.63 | -0.48% | 220 |
| Feb 11, 2026 | 307.90 | 310.25 | 305.00 | 310.25 | 308.12 | 0.36% | 208 |
| Feb 10, 2026 | 317.75 | 317.75 | 309.15 | 309.15 | 307.02 | -1.95% | 99 |
| Feb 9, 2026 | 324.80 | 324.80 | 315.00 | 315.30 | 313.13 | -1.00% | 230 |
| Feb 6, 2026 | 315.75 | 318.50 | 311.25 | 318.50 | 316.31 | 2.20% | 366 |
| Feb 5, 2026 | 309.55 | 315.80 | 309.45 | 311.65 | 309.51 | 0.96% | 569 |
| Feb 4, 2026 | 289.55 | 308.70 | 282.40 | 308.70 | 306.58 | 6.05% | 3,984 |
| Feb 3, 2026 | 290.75 | 293.05 | 290.00 | 291.10 | 289.10 | -0.27% | 948 |
| Feb 2, 2026 | 285.15 | 292.65 | 284.60 | 291.90 | 289.89 | 1.60% | 2,358 |
| Jan 30, 2026 | 285.85 | 287.30 | 284.60 | 287.30 | 285.32 | -0.71% | 416 |
| Jan 29, 2026 | 285.50 | 289.35 | 284.95 | 289.35 | 287.36 | - | 1,106 |
| Jan 28, 2026 | 292.20 | 292.60 | 288.90 | 289.35 | 287.36 | -1.72% | 445 |
| Jan 27, 2026 | 294.80 | 295.15 | 293.85 | 294.40 | 292.38 | 0.38% | 305 |
| Jan 26, 2026 | 291.70 | 294.55 | 289.60 | 293.30 | 291.28 | -0.64% | 213 |
| Jan 23, 2026 | 296.60 | 298.10 | 294.75 | 295.20 | 293.17 | -0.89% | 674 |
| Jan 22, 2026 | 294.65 | 298.00 | 291.90 | 297.85 | 295.80 | 2.94% | 804 |
| Jan 21, 2026 | 282.10 | 289.50 | 278.65 | 289.35 | 287.36 | 2.81% | 844 |
| Jan 20, 2026 | 282.40 | 282.40 | 275.00 | 281.45 | 279.51 | 0.36% | 535 |
| Jan 19, 2026 | 282.35 | 282.50 | 279.80 | 280.45 | 278.52 | -1.28% | 368 |
| Jan 16, 2026 | 284.65 | 285.00 | 282.70 | 284.10 | 282.15 | 0.26% | 104 |
| Jan 15, 2026 | 283.05 | 285.10 | 281.70 | 283.35 | 281.40 | 1.32% | 95 |
| Jan 14, 2026 | 277.50 | 280.05 | 277.05 | 279.65 | 277.73 | 0.39% | 157 |
| Jan 13, 2026 | 279.60 | 280.50 | 275.00 | 278.55 | 276.63 | 0.40% | 1,202 |
| Jan 12, 2026 | 277.65 | 281.50 | 277.00 | 277.45 | 275.54 | -1.89% | 4,684 |
| Jan 9, 2026 | 283.95 | 285.35 | 282.10 | 282.80 | 280.85 | -2.16% | 404 |
| Jan 8, 2026 | 292.40 | 293.00 | 289.05 | 289.05 | 287.06 | -0.96% | 675 |
| Jan 7, 2026 | 284.30 | 293.00 | 283.00 | 291.85 | 289.84 | 5.51% | 326 |
| Jan 6, 2026 | 273.40 | 277.45 | 271.80 | 276.60 | 274.70 | 1.56% | 347 |
| Jan 5, 2026 | 278.85 | 279.80 | 272.10 | 272.35 | 270.48 | -2.33% | 634 |
| Jan 2, 2026 | 279.60 | 280.00 | 277.50 | 278.85 | 276.93 | -0.52% | 419 |
| Dec 30, 2025 | 279.75 | 280.75 | 279.00 | 280.30 | 278.37 | -0.51% | 655 |
| Dec 29, 2025 | 283.70 | 284.00 | 281.55 | 281.75 | 279.81 | -0.39% | 400 |
| Dec 23, 2025 | 280.70 | 282.85 | 279.00 | 282.85 | 280.90 | 0.28% | 932 |
| Dec 22, 2025 | 278.10 | 282.05 | 277.25 | 282.05 | 280.11 | 0.11% | 152 |
| Dec 19, 2025 | 276.50 | 281.75 | 275.25 | 281.75 | 279.81 | 1.28% | 100 |
| Dec 18, 2025 | 278.40 | 279.35 | 278.20 | 278.20 | 276.29 | -0.43% | 50 |
| Dec 17, 2025 | 278.50 | 279.95 | 278.50 | 279.40 | 277.48 | 1.38% | 91 |
| Dec 16, 2025 | 277.10 | 277.15 | 274.60 | 275.60 | 273.70 | 1.16% | 257 |
| Dec 15, 2025 | 271.15 | 274.25 | 271.15 | 272.45 | 270.58 | 0.72% | 1,177 |
| Dec 12, 2025 | 271.50 | 271.55 | 269.70 | 270.50 | 268.64 | -0.33% | 639 |
| Dec 11, 2025 | 268.00 | 271.40 | 267.80 | 271.40 | 269.53 | 0.13% | 249 |
| Dec 10, 2025 | 267.60 | 271.10 | 267.60 | 271.05 | 269.19 | -0.77% | 1,766 |
| Dec 9, 2025 | 276.30 | 277.10 | 273.15 | 273.15 | 271.27 | -1.89% | 394 |
| Dec 8, 2025 | 283.10 | 283.10 | 278.40 | 278.40 | 276.49 | -2.25% | 538 |
| Dec 5, 2025 | 291.30 | 292.20 | 284.80 | 284.80 | 282.84 | -3.24% | 267 |
| Dec 4, 2025 | 296.25 | 297.25 | 294.35 | 294.35 | 292.33 | -0.20% | 139 |
| Dec 3, 2025 | 289.70 | 294.95 | 289.70 | 294.95 | 292.92 | 0.49% | 708 |
| Dec 2, 2025 | 290.10 | 294.75 | 289.55 | 293.50 | 291.48 | 0.72% | 883 |
| Dec 1, 2025 | 297.55 | 297.55 | 291.40 | 291.40 | 289.40 | -1.42% | 239 |