Amgen Inc. (FRA:AMG)
Germany
· Delayed Price · Currency is EUR 316.10
-1.35 (-0.43%)
At close: Mar 6, 2026
Amgen Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 315.15 | 319.60 | 315.15 | 316.10 | 316.10 | -0.43% | 15 |
| Mar 5, 2026 | 323.00 | 328.00 | 317.45 | 317.45 | 317.45 | -0.97% | 316 |
| Mar 4, 2026 | 320.40 | 323.80 | 320.40 | 320.55 | 320.55 | -1.22% | 75 |
| Mar 3, 2026 | 325.95 | 327.15 | 324.50 | 324.50 | 324.50 | -1.14% | 210 |
| Mar 2, 2026 | 325.60 | 328.60 | 325.60 | 328.25 | 328.25 | -0.38% | 38 |
| Feb 27, 2026 | 317.50 | 329.50 | 317.50 | 329.50 | 329.50 | 2.52% | 63 |
| Feb 26, 2026 | 321.50 | 329.50 | 320.50 | 321.40 | 321.40 | -2.01% | 765 |
| Feb 25, 2026 | 321.00 | 328.00 | 321.00 | 328.00 | 328.00 | 2.53% | 60 |
| Feb 24, 2026 | 322.95 | 322.95 | 319.90 | 319.90 | 319.90 | -0.12% | 24 |
| Feb 23, 2026 | 315.20 | 320.30 | 314.00 | 320.30 | 320.30 | 1.26% | 197 |
| Feb 20, 2026 | 319.35 | 322.00 | 316.00 | 316.30 | 316.30 | -0.97% | 448 |
| Feb 19, 2026 | 318.45 | 319.40 | 318.45 | 319.40 | 319.40 | -0.16% | 102 |
| Feb 18, 2026 | 313.80 | 319.90 | 313.00 | 319.90 | 319.90 | 1.17% | 56 |
| Feb 17, 2026 | 307.75 | 316.20 | 307.75 | 316.20 | 316.20 | 1.93% | 160 |
| Feb 16, 2026 | 309.80 | 310.20 | 309.80 | 310.20 | 310.20 | 0.39% | 25 |
| Feb 13, 2026 | 305.20 | 311.70 | 305.20 | 309.00 | 309.00 | 0.47% | 410 |
| Feb 12, 2026 | 308.75 | 312.00 | 307.55 | 307.55 | 305.43 | -0.76% | 270 |
| Feb 11, 2026 | 305.70 | 309.90 | 305.70 | 309.90 | 307.76 | -0.47% | 100 |
| Feb 10, 2026 | 315.05 | 317.60 | 311.35 | 311.35 | 309.20 | -0.91% | 12 |
| Feb 9, 2026 | 323.75 | 327.70 | 314.20 | 314.20 | 312.03 | 0.79% | 262 |
| Feb 6, 2026 | 310.95 | 311.75 | 309.95 | 311.75 | 309.60 | -0.34% | 15 |
| Feb 5, 2026 | 308.90 | 318.05 | 306.30 | 312.80 | 310.64 | 0.87% | 230 |
| Feb 4, 2026 | 285.95 | 310.10 | 285.95 | 310.10 | 307.96 | 6.33% | 894 |
| Feb 3, 2026 | 291.70 | 291.70 | 291.65 | 291.65 | 289.64 | 1.71% | 5 |
| Feb 2, 2026 | 283.55 | 286.75 | 283.55 | 286.75 | 284.77 | 0.24% | 37 |
| Jan 30, 2026 | 286.50 | 286.70 | 285.35 | 286.05 | 284.07 | 0.30% | 390 |
| Jan 29, 2026 | 285.20 | 285.20 | 285.20 | 285.20 | 283.23 | -1.02% | - |
| Jan 28, 2026 | 292.70 | 292.85 | 288.15 | 288.15 | 286.16 | -1.69% | 113 |
| Jan 27, 2026 | 294.35 | 295.95 | 292.60 | 293.10 | 291.08 | - | 156 |
| Jan 26, 2026 | 289.25 | 293.10 | 289.25 | 293.10 | 291.08 | 0.45% | 378 |
| Jan 23, 2026 | 295.30 | 297.00 | 291.80 | 291.80 | 289.79 | -1.34% | 40 |
| Jan 22, 2026 | 293.70 | 297.10 | 291.80 | 295.75 | 293.71 | 0.94% | 402 |
| Jan 21, 2026 | 282.30 | 293.00 | 281.45 | 293.00 | 290.98 | 5.11% | 253 |
| Jan 20, 2026 | 281.45 | 284.35 | 278.75 | 278.75 | 276.83 | -0.43% | 16 |
| Jan 19, 2026 | 280.70 | 281.15 | 279.95 | 279.95 | 278.02 | -0.52% | 77 |
| Jan 16, 2026 | 284.10 | 287.00 | 281.40 | 281.40 | 279.46 | -0.42% | 45 |
| Jan 15, 2026 | 282.50 | 282.60 | 282.50 | 282.60 | 280.65 | 2.11% | 25 |
| Jan 14, 2026 | 276.75 | 276.75 | 276.75 | 276.75 | 274.84 | -0.61% | - |
| Jan 13, 2026 | 278.75 | 278.75 | 277.00 | 278.45 | 276.53 | 0.56% | 250 |
| Jan 12, 2026 | 277.50 | 279.15 | 276.90 | 276.90 | 274.99 | -2.07% | 204 |
| Jan 9, 2026 | 282.95 | 285.90 | 282.75 | 282.75 | 280.80 | -1.77% | 90 |
| Jan 8, 2026 | 290.25 | 290.25 | 287.85 | 287.85 | 285.86 | -1.13% | 744 |
| Jan 7, 2026 | 281.75 | 291.15 | 281.75 | 291.15 | 289.14 | 6.08% | 102 |
| Jan 6, 2026 | 273.05 | 274.45 | 273.00 | 274.45 | 272.55 | -0.65% | 26 |
| Jan 5, 2026 | 277.10 | 277.25 | 276.25 | 276.25 | 274.34 | -1.04% | 20 |
| Jan 2, 2026 | 278.75 | 280.65 | 278.75 | 279.15 | 277.22 | -0.09% | 47 |
| Dec 30, 2025 | 279.40 | 279.40 | 279.40 | 279.40 | 277.47 | -1.04% | - |
| Dec 29, 2025 | 282.35 | 282.35 | 282.35 | 282.35 | 280.40 | 1.00% | - |
| Dec 23, 2025 | 280.95 | 280.95 | 279.55 | 279.55 | 277.62 | -0.50% | 15 |
| Dec 22, 2025 | 282.10 | 282.10 | 276.95 | 280.95 | 279.01 | 0.43% | 25 |
| Dec 19, 2025 | 276.40 | 279.75 | 275.60 | 279.75 | 277.82 | 1.71% | 45 |
| Dec 18, 2025 | 277.40 | 278.45 | 275.05 | 275.05 | 273.15 | -2.15% | 58 |
| Dec 17, 2025 | 278.70 | 281.10 | 278.70 | 281.10 | 279.16 | 1.87% | 26 |
| Dec 16, 2025 | 275.95 | 275.95 | 275.95 | 275.95 | 274.04 | 1.53% | - |
| Dec 15, 2025 | 270.65 | 271.80 | 270.65 | 271.80 | 269.92 | -0.31% | 397 |
| Dec 12, 2025 | 269.95 | 272.65 | 269.95 | 272.65 | 270.77 | 1.58% | 4 |
| Dec 11, 2025 | 267.55 | 268.40 | 267.55 | 268.40 | 266.55 | -1.29% | 20 |
| Dec 10, 2025 | 267.95 | 271.90 | 267.50 | 271.90 | 270.02 | -0.07% | 271 |
| Dec 9, 2025 | 274.55 | 276.50 | 271.55 | 272.10 | 270.22 | -4.34% | 569 |
| Dec 8, 2025 | 284.45 | 284.45 | 284.45 | 284.45 | 282.49 | -0.18% | 10 |
| Dec 5, 2025 | 290.45 | 290.70 | 284.95 | 284.95 | 282.98 | -2.98% | 127 |
| Dec 4, 2025 | 294.85 | 294.85 | 293.70 | 293.70 | 291.67 | 1.56% | 3 |
| Dec 3, 2025 | 289.20 | 289.20 | 289.20 | 289.20 | 287.20 | 0.23% | - |
| Dec 2, 2025 | 289.15 | 291.95 | 288.50 | 288.55 | 286.56 | -2.14% | 174 |
| Dec 1, 2025 | 295.60 | 295.60 | 294.85 | 294.85 | 292.81 | -0.49% | 170 |
| Nov 28, 2025 | 296.05 | 296.30 | 296.05 | 296.30 | 294.25 | -0.24% | 70 |
| Nov 27, 2025 | 295.70 | 297.45 | 294.05 | 297.00 | 294.95 | 0.70% | 99 |
| Nov 26, 2025 | 293.30 | 296.55 | 292.20 | 294.95 | 292.91 | 2.36% | 107 |
| Nov 25, 2025 | 288.50 | 288.50 | 288.15 | 288.15 | 286.16 | -1.34% | 33 |
| Nov 24, 2025 | 292.05 | 292.05 | 292.05 | 292.05 | 290.03 | -0.29% | 10 |
| Nov 21, 2025 | 290.05 | 292.90 | 290.05 | 292.90 | 290.88 | -1.10% | 34 |
| Nov 20, 2025 | 294.00 | 296.15 | 286.00 | 296.15 | 292.06 | 0.03% | 72 |
| Nov 19, 2025 | 295.25 | 298.90 | 295.25 | 296.05 | 291.96 | 0.56% | 94 |
| Nov 18, 2025 | 296.40 | 296.40 | 293.70 | 294.40 | 290.33 | 1.92% | 299 |
| Nov 17, 2025 | 289.00 | 292.40 | 288.85 | 288.85 | 284.86 | 0.57% | 46 |
| Nov 14, 2025 | 287.20 | 287.20 | 287.20 | 287.20 | 283.23 | -1.93% | - |
| Nov 13, 2025 | 289.00 | 294.50 | 289.00 | 292.85 | 288.80 | 0.98% | 193 |
| Nov 12, 2025 | 291.05 | 294.00 | 290.00 | 290.00 | 285.99 | 1.75% | 135 |
| Nov 11, 2025 | 278.65 | 285.00 | 278.65 | 285.00 | 281.06 | 2.10% | 240 |
| Nov 10, 2025 | 279.20 | 279.20 | 279.15 | 279.15 | 275.29 | 1.51% | 100 |
| Nov 7, 2025 | 272.55 | 275.00 | 272.55 | 275.00 | 271.20 | -0.51% | 13 |
| Nov 6, 2025 | 276.40 | 276.40 | 276.40 | 276.40 | 272.58 | 2.33% | - |
| Nov 5, 2025 | 261.90 | 270.10 | 261.90 | 270.10 | 266.37 | 3.69% | 84 |
| Nov 4, 2025 | 254.90 | 260.50 | 254.90 | 260.50 | 256.90 | 1.09% | 15 |
| Nov 3, 2025 | 257.45 | 258.20 | 257.45 | 257.70 | 254.14 | 2.87% | 202 |
| Oct 31, 2025 | 249.95 | 250.60 | 249.95 | 250.50 | 247.04 | -0.99% | 108 |
| Oct 30, 2025 | 249.80 | 253.40 | 249.80 | 253.00 | 249.50 | 2.12% | 620 |
| Oct 29, 2025 | 250.15 | 250.15 | 247.75 | 247.75 | 244.33 | -0.26% | 39 |
| Oct 28, 2025 | 248.45 | 248.45 | 248.40 | 248.40 | 244.97 | -0.64% | 25 |
| Oct 27, 2025 | 253.15 | 253.15 | 250.00 | 250.00 | 246.54 | -0.54% | 63 |
| Oct 24, 2025 | 251.35 | 251.35 | 251.35 | 251.35 | 247.88 | -0.98% | - |
| Oct 23, 2025 | 253.95 | 253.95 | 253.85 | 253.85 | 250.34 | -0.29% | 5 |
| Oct 22, 2025 | 258.15 | 261.10 | 254.60 | 254.60 | 251.08 | -2.60% | 217 |
| Oct 21, 2025 | 259.55 | 262.15 | 259.55 | 261.40 | 257.79 | 0.93% | 30 |
| Oct 20, 2025 | 257.55 | 259.00 | 253.00 | 259.00 | 255.42 | 3.48% | 1,435 |
| Oct 17, 2025 | 250.30 | 250.30 | 250.30 | 250.30 | 246.84 | -1.92% | - |
| Oct 16, 2025 | 253.70 | 255.20 | 253.70 | 255.20 | 251.67 | 1.23% | 10 |
| Oct 15, 2025 | 252.00 | 252.10 | 252.00 | 252.10 | 248.62 | 0.70% | 17 |
| Oct 14, 2025 | 250.35 | 250.35 | 250.35 | 250.35 | 246.89 | -1.75% | - |
| Oct 13, 2025 | 250.05 | 254.80 | 250.05 | 254.80 | 251.28 | 0.91% | 12 |