Johnson & Johnson (FRA:JNJ)
Germany
· Delayed Price · Currency is EUR 173.82
+0.32 (0.18%)
At close: Dec 5, 2025
Johnson & Johnson Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 172.62 | 174.34 | 172.62 | 173.82 | 173.82 | 0.18% | 210 |
| Dec 4, 2025 | 175.50 | 176.54 | 173.50 | 173.50 | 173.50 | -1.38% | 169 |
| Dec 3, 2025 | 175.44 | 176.98 | 175.30 | 175.92 | 175.92 | 0.53% | 308 |
| Dec 2, 2025 | 176.00 | 177.48 | 175.00 | 175.00 | 175.00 | -1.23% | 330 |
| Dec 1, 2025 | 177.00 | 178.76 | 176.34 | 177.18 | 177.18 | 0.76% | 468 |
| Nov 28, 2025 | 177.70 | 179.94 | 175.84 | 175.84 | 175.84 | -1.22% | 1,048 |
| Nov 27, 2025 | 178.12 | 180.12 | 177.94 | 178.02 | 178.02 | -0.12% | 176 |
| Nov 26, 2025 | 177.42 | 178.64 | 177.42 | 178.24 | 178.24 | -0.54% | 160 |
| Nov 25, 2025 | 176.68 | 179.22 | 176.68 | 179.20 | 179.20 | 0.58% | 340 |
| Nov 24, 2025 | 176.00 | 178.66 | 176.00 | 178.16 | 177.04 | -0.01% | 633 |
| Nov 21, 2025 | 175.02 | 178.60 | 175.02 | 178.18 | 177.05 | 1.40% | 765 |
| Nov 20, 2025 | 177.00 | 177.00 | 175.02 | 175.72 | 174.61 | 0.31% | 728 |
| Nov 19, 2025 | 172.94 | 175.42 | 171.62 | 175.18 | 174.07 | 1.73% | 642 |
| Nov 18, 2025 | 172.72 | 172.72 | 170.86 | 172.20 | 171.11 | 0.38% | 469 |
| Nov 17, 2025 | 168.00 | 172.88 | 168.00 | 171.54 | 170.46 | 2.03% | 1,227 |
| Nov 14, 2025 | 166.70 | 168.12 | 166.70 | 168.12 | 167.06 | 0.33% | 314 |
| Nov 13, 2025 | 167.74 | 168.40 | 167.12 | 167.56 | 166.50 | -0.65% | 264 |
| Nov 12, 2025 | 167.60 | 168.66 | 167.00 | 168.66 | 167.60 | 1.20% | 673 |
| Nov 11, 2025 | 162.86 | 166.66 | 162.78 | 166.66 | 165.61 | 2.74% | 366 |
| Nov 10, 2025 | 161.50 | 162.22 | 160.50 | 162.22 | 161.20 | 0.62% | 568 |
| Nov 7, 2025 | 162.08 | 162.40 | 161.00 | 161.22 | 160.20 | 0.07% | 385 |
| Nov 6, 2025 | 161.52 | 162.10 | 161.10 | 161.10 | 160.08 | -0.43% | 236 |
| Nov 5, 2025 | 162.48 | 162.76 | 161.80 | 161.80 | 160.78 | -0.76% | 77 |
| Nov 4, 2025 | 162.20 | 163.04 | 161.72 | 163.04 | 162.01 | 0.54% | 168 |
| Nov 3, 2025 | 162.56 | 164.08 | 162.16 | 162.16 | 161.14 | -1.35% | 352 |
| Oct 31, 2025 | 163.18 | 164.38 | 162.16 | 164.38 | 163.34 | 0.74% | 73 |
| Oct 30, 2025 | 161.00 | 163.38 | 160.90 | 163.18 | 162.15 | 2.56% | 118 |
| Oct 29, 2025 | 159.00 | 160.86 | 158.50 | 159.10 | 158.10 | -0.66% | 1,225 |
| Oct 28, 2025 | 162.58 | 163.40 | 160.16 | 160.16 | 159.15 | -1.98% | 334 |
| Oct 27, 2025 | 165.00 | 165.00 | 162.50 | 163.40 | 162.37 | -0.40% | 249 |
| Oct 24, 2025 | 165.44 | 165.80 | 164.06 | 164.06 | 163.02 | -0.67% | 81 |
| Oct 23, 2025 | 165.76 | 166.50 | 165.00 | 165.16 | 164.12 | -1.09% | 333 |
| Oct 22, 2025 | 165.70 | 166.98 | 165.02 | 166.98 | 165.93 | 0.25% | 3,273 |
| Oct 21, 2025 | 165.92 | 166.98 | 164.72 | 166.56 | 165.51 | 0.20% | 528 |
| Oct 20, 2025 | 165.00 | 166.22 | 165.00 | 166.22 | 165.17 | 0.57% | 465 |
| Oct 17, 2025 | 162.60 | 165.88 | 162.02 | 165.28 | 164.24 | 0.43% | 696 |
| Oct 16, 2025 | 163.18 | 164.58 | 163.18 | 164.58 | 163.54 | -0.78% | 155 |
| Oct 15, 2025 | 163.36 | 165.88 | 163.24 | 165.88 | 164.83 | 2.36% | 163 |
| Oct 14, 2025 | 162.94 | 168.00 | 161.56 | 162.06 | 161.04 | -1.69% | 946 |
| Oct 13, 2025 | 165.00 | 165.00 | 162.88 | 164.84 | 163.80 | 0.01% | 696 |
| Oct 10, 2025 | 165.88 | 165.88 | 163.80 | 164.82 | 163.78 | 0.04% | 4,088 |
| Oct 9, 2025 | 162.00 | 165.14 | 162.00 | 164.76 | 163.72 | 0.68% | 247 |
| Oct 8, 2025 | 162.44 | 163.64 | 162.20 | 163.64 | 162.61 | 1.00% | 146 |
| Oct 7, 2025 | 160.26 | 162.02 | 156.98 | 162.02 | 161.00 | 0.82% | 686 |
| Oct 6, 2025 | 160.50 | 162.00 | 160.50 | 160.70 | 159.69 | -0.25% | 348 |
| Oct 3, 2025 | 158.70 | 161.10 | 158.70 | 161.10 | 160.08 | 1.70% | 360 |
| Oct 2, 2025 | 158.00 | 158.50 | 157.60 | 158.40 | 157.40 | 0.84% | 387 |
| Oct 1, 2025 | 156.50 | 158.04 | 156.22 | 157.08 | 156.09 | -0.76% | 147 |
| Sep 30, 2025 | 154.42 | 158.28 | 153.94 | 158.28 | 157.28 | 2.75% | 297 |
| Sep 29, 2025 | 154.00 | 154.40 | 152.98 | 154.04 | 153.07 | 0.64% | 233 |
| Sep 26, 2025 | 152.08 | 153.06 | 152.08 | 153.06 | 152.09 | 1.02% | 286 |
| Sep 25, 2025 | 150.42 | 152.16 | 150.42 | 151.52 | 150.56 | 0.84% | 685 |
| Sep 24, 2025 | 149.70 | 150.64 | 149.62 | 150.26 | 149.31 | 0.08% | 245 |
| Sep 23, 2025 | 148.34 | 150.14 | 148.32 | 150.14 | 149.19 | 0.40% | 317 |
| Sep 22, 2025 | 150.52 | 150.52 | 148.70 | 149.54 | 148.60 | 0.35% | 800 |
| Sep 19, 2025 | 148.52 | 149.02 | 148.00 | 149.02 | 148.08 | 0.30% | 780 |
| Sep 18, 2025 | 150.40 | 150.40 | 148.58 | 148.58 | 147.64 | -1.17% | 610 |
| Sep 17, 2025 | 149.00 | 150.34 | 148.76 | 150.34 | 149.39 | 1.24% | 198 |
| Sep 16, 2025 | 150.06 | 150.06 | 148.50 | 148.50 | 147.56 | -1.46% | 85 |
| Sep 15, 2025 | 151.00 | 151.58 | 150.32 | 150.70 | 149.75 | -1.05% | 536 |
| Sep 12, 2025 | 151.72 | 152.54 | 151.10 | 152.30 | 151.34 | 0.04% | 526 |
| Sep 11, 2025 | 150.00 | 152.24 | 149.96 | 152.24 | 151.28 | 1.89% | 400 |
| Sep 10, 2025 | 150.36 | 151.70 | 149.40 | 149.42 | 148.48 | -0.70% | 269 |
| Sep 9, 2025 | 150.84 | 150.84 | 150.48 | 150.48 | 149.53 | -0.32% | 300 |
| Sep 8, 2025 | 152.50 | 152.50 | 150.94 | 150.96 | 150.01 | -1.06% | 62 |
| Sep 5, 2025 | 152.60 | 152.60 | 151.16 | 152.58 | 151.62 | -0.40% | 86 |
| Sep 4, 2025 | 152.02 | 153.20 | 151.94 | 153.20 | 152.23 | 1.15% | 83 |
| Sep 3, 2025 | 152.34 | 152.82 | 151.46 | 151.46 | 150.50 | -0.66% | 140 |
| Sep 2, 2025 | 150.86 | 152.46 | 150.44 | 152.46 | 151.50 | 0.55% | 225 |
| Sep 1, 2025 | 151.00 | 151.62 | 150.58 | 151.62 | 150.66 | 0.45% | 357 |
| Aug 29, 2025 | 149.66 | 150.94 | 149.44 | 150.94 | 149.99 | 0.21% | 354 |
| Aug 28, 2025 | 151.50 | 152.00 | 150.20 | 150.62 | 149.67 | -1.53% | 227 |
| Aug 27, 2025 | 151.00 | 152.96 | 151.00 | 152.96 | 151.99 | 1.07% | 1 |
| Aug 26, 2025 | 151.74 | 152.56 | 151.34 | 151.34 | 150.38 | -0.90% | 69 |
| Aug 25, 2025 | 153.00 | 153.68 | 152.72 | 152.72 | 150.65 | 0.01% | 291 |
| Aug 22, 2025 | 154.14 | 155.56 | 152.66 | 152.70 | 150.63 | -0.82% | 1,346 |
| Aug 21, 2025 | 153.10 | 153.96 | 152.48 | 153.96 | 151.87 | 0.27% | 313 |
| Aug 20, 2025 | 152.40 | 154.22 | 151.98 | 153.54 | 151.46 | 0.68% | 363 |
| Aug 19, 2025 | 150.36 | 152.50 | 150.12 | 152.50 | 150.43 | 0.46% | 2,458 |
| Aug 18, 2025 | 151.58 | 151.96 | 150.40 | 151.80 | 149.74 | 1.17% | 199 |
| Aug 15, 2025 | 149.42 | 150.60 | 149.42 | 150.04 | 148.01 | -0.01% | 680 |
| Aug 14, 2025 | 149.26 | 150.06 | 148.54 | 150.06 | 148.03 | 1.49% | 708 |
| Aug 13, 2025 | 147.96 | 148.54 | 147.68 | 147.86 | 145.86 | 0.42% | 174 |
| Aug 12, 2025 | 150.60 | 150.60 | 147.24 | 147.24 | 145.24 | -1.71% | 832 |
| Aug 11, 2025 | 148.00 | 149.90 | 148.00 | 149.80 | 147.77 | 0.81% | 182 |
| Aug 8, 2025 | 146.66 | 148.60 | 146.48 | 148.60 | 146.59 | 1.27% | 334 |
| Aug 7, 2025 | 145.80 | 147.20 | 145.50 | 146.74 | 144.75 | -0.26% | 428 |
| Aug 6, 2025 | 147.22 | 148.36 | 146.16 | 147.12 | 145.13 | 0.05% | 823 |
| Aug 5, 2025 | 148.00 | 148.48 | 146.76 | 147.04 | 145.05 | 0.03% | 885 |
| Aug 4, 2025 | 145.00 | 147.00 | 144.38 | 147.00 | 145.01 | 2.58% | 457 |
| Aug 1, 2025 | 143.08 | 144.18 | 142.94 | 143.30 | 141.36 | -1.85% | 227 |
| Jul 31, 2025 | 145.50 | 146.00 | 144.92 | 146.00 | 144.02 | -0.30% | 125 |
| Jul 30, 2025 | 145.02 | 146.44 | 144.86 | 146.44 | 144.46 | 0.62% | 288 |
| Jul 29, 2025 | 143.44 | 146.04 | 143.26 | 145.54 | 143.57 | 0.99% | 456 |
| Jul 28, 2025 | 144.50 | 144.50 | 142.88 | 144.12 | 142.17 | 0.66% | 387 |
| Jul 25, 2025 | 143.90 | 144.58 | 143.18 | 143.18 | 141.24 | -0.57% | 102 |
| Jul 24, 2025 | 142.88 | 144.20 | 142.88 | 144.00 | 142.05 | 0.84% | 1,586 |
| Jul 23, 2025 | 142.86 | 143.66 | 142.80 | 142.80 | 140.86 | 0.63% | 217 |
| Jul 22, 2025 | 140.12 | 142.60 | 140.12 | 141.90 | 139.98 | 0.87% | 311 |
| Jul 21, 2025 | 140.30 | 140.80 | 139.66 | 140.68 | 138.77 | -0.50% | 2,102 |