Amgen Inc. (FRA:AMG)
Germany
· Delayed Price · Currency is EUR 293.10
-0.15 (-0.05%)
Last updated: Apr 28, 2026, 5:35 PM CET
Amgen Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 292.25 | 292.25 | 290.75 | 290.75 | 290.75 | -1.16% | 80 |
| Apr 24, 2026 | 297.10 | 297.10 | 294.15 | 294.15 | 294.15 | 0.22% | 120 |
| Apr 23, 2026 | 293.50 | 293.50 | 293.50 | 293.50 | 293.50 | 0.74% | - |
| Apr 22, 2026 | 292.70 | 292.70 | 291.35 | 291.35 | 291.35 | -1.59% | 24 |
| Apr 21, 2026 | 296.05 | 296.05 | 296.05 | 296.05 | 296.05 | -2.25% | - |
| Apr 20, 2026 | 303.15 | 303.15 | 302.85 | 302.85 | 302.85 | 2.91% | 4 |
| Apr 17, 2026 | 298.15 | 298.15 | 294.30 | 294.30 | 294.30 | -0.96% | 84 |
| Apr 16, 2026 | 293.65 | 297.15 | 292.65 | 297.15 | 297.15 | 1.07% | 76 |
| Apr 15, 2026 | 296.05 | 296.05 | 292.40 | 294.00 | 294.00 | -1.08% | 240 |
| Apr 14, 2026 | 295.80 | 297.20 | 295.80 | 297.20 | 297.20 | 0.75% | 16 |
| Apr 13, 2026 | 298.05 | 298.05 | 295.00 | 295.00 | 295.00 | -2.53% | 65 |
| Apr 10, 2026 | 302.65 | 302.65 | 302.65 | 302.65 | 302.65 | 2.09% | - |
| Apr 9, 2026 | 298.35 | 298.35 | 296.45 | 296.45 | 296.45 | 1.47% | 50 |
| Apr 8, 2026 | 292.15 | 292.15 | 292.15 | 292.15 | 292.15 | 0.41% | - |
| Apr 7, 2026 | 295.00 | 295.00 | 290.95 | 290.95 | 290.95 | -3.02% | 130 |
| Apr 2, 2026 | 303.30 | 307.80 | 300.00 | 300.00 | 300.00 | -2.28% | 33 |
| Apr 1, 2026 | 303.05 | 307.00 | 303.05 | 307.00 | 307.00 | 1.04% | 6 |
| Mar 31, 2026 | 303.80 | 308.40 | 301.05 | 303.85 | 303.85 | -0.70% | 368 |
| Mar 30, 2026 | 301.40 | 306.00 | 301.40 | 306.00 | 306.00 | 0.28% | 95 |
| Mar 27, 2026 | 305.15 | 305.15 | 305.15 | 305.15 | 305.15 | 0.33% | - |
| Mar 26, 2026 | 304.15 | 304.15 | 304.15 | 304.15 | 304.15 | - | - |
| Mar 25, 2026 | 299.60 | 304.15 | 299.60 | 304.15 | 304.15 | 1.81% | 33 |
| Mar 24, 2026 | 300.00 | 304.65 | 298.75 | 298.75 | 298.75 | -2.16% | 91 |
| Mar 23, 2026 | 302.05 | 306.55 | 297.60 | 305.35 | 305.35 | 1.45% | 172 |
| Mar 20, 2026 | 304.05 | 304.05 | 299.05 | 301.00 | 301.00 | -1.31% | 292 |
| Mar 19, 2026 | 305.10 | 305.10 | 305.00 | 305.00 | 305.00 | -0.81% | 17 |
| Mar 18, 2026 | 311.90 | 311.90 | 307.50 | 307.50 | 307.50 | -2.94% | 30 |
| Mar 17, 2026 | 316.80 | 316.80 | 316.80 | 316.80 | 316.80 | -0.80% | - |
| Mar 16, 2026 | 323.75 | 323.75 | 315.30 | 319.35 | 319.35 | -1.50% | 98 |
| Mar 13, 2026 | 318.45 | 324.20 | 318.45 | 324.20 | 324.20 | 0.64% | 41 |
| Mar 12, 2026 | 324.55 | 324.55 | 321.85 | 322.15 | 322.15 | -0.79% | 120 |
| Mar 11, 2026 | 321.40 | 325.35 | 321.40 | 324.70 | 324.70 | 0.34% | 26 |
| Mar 10, 2026 | 322.25 | 323.60 | 318.45 | 323.60 | 323.60 | 0.50% | 215 |
| Mar 9, 2026 | 314.70 | 322.00 | 312.70 | 322.00 | 322.00 | 1.87% | 136 |
| 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 |