Advertisement
Advertisement
AstraZeneca PLC (ZEG.BE)
Berlin - Berlin Delayed Price. Currency in EUR
Follow
At close: 08:08AM CEST
Advertisement
Advertisement
Time Period:
Apr 02, 2022 - Apr 02, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Mar 31, 2023 | 126.00 | 126.00 | 126.00 | 126.00 | 126.00 | - |
| Mar 30, 2023 | - | - | - | - | - | - |
| Mar 29, 2023 | 127.00 | 127.00 | 127.00 | 127.00 | 127.00 | - |
| Mar 28, 2023 | 128.00 | 128.00 | 128.00 | 128.00 | 128.00 | - |
| Mar 27, 2023 | 126.85 | 126.85 | 126.85 | 126.85 | 126.85 | - |
| Mar 24, 2023 | 124.05 | 124.05 | 124.05 | 124.05 | 124.05 | - |
| Mar 23, 2023 | 123.20 | 123.20 | 123.20 | 123.20 | 123.20 | - |
| Mar 22, 2023 | 123.70 | 123.70 | 123.70 | 123.70 | 123.70 | - |
| Mar 21, 2023 | 124.55 | 124.55 | 124.55 | 124.55 | 124.55 | - |
| Mar 20, 2023 | 119.85 | 119.85 | 119.85 | 119.85 | 119.85 | - |
| Mar 17, 2023 | 123.80 | 123.80 | 123.80 | 123.80 | 123.80 | - |
| Mar 16, 2023 | 121.50 | 121.50 | 121.50 | 121.50 | 121.50 | - |
| Mar 15, 2023 | 121.25 | 121.25 | 121.25 | 121.25 | 121.25 | - |
| Mar 14, 2023 | 121.65 | 121.65 | 121.65 | 121.65 | 121.65 | - |
| Mar 13, 2023 | 122.00 | 122.00 | 121.50 | 121.50 | 121.50 | 66 |
| Mar 10, 2023 | 119.85 | 119.85 | 119.85 | 119.85 | 119.85 | - |
| Mar 09, 2023 | 121.15 | 121.15 | 121.15 | 121.15 | 121.15 | - |
| Mar 08, 2023 | 121.35 | 121.35 | 121.35 | 121.35 | 121.35 | - |
| Mar 07, 2023 | 120.85 | 122.50 | 120.85 | 122.50 | 122.50 | 20 |
| Mar 06, 2023 | 122.45 | 122.45 | 122.45 | 122.45 | 122.45 | - |
| Mar 03, 2023 | 122.50 | 122.50 | 122.50 | 122.50 | 122.50 | - |
| Mar 02, 2023 | 121.60 | 121.60 | 121.60 | 121.60 | 121.60 | - |
| Mar 01, 2023 | 123.90 | 123.90 | 123.90 | 123.90 | 123.90 | - |
| Feb 28, 2023 | 125.80 | 125.80 | 125.80 | 125.80 | 125.80 | - |
| Feb 27, 2023 | 126.15 | 126.15 | 126.15 | 126.15 | 126.15 | - |
| Feb 24, 2023 | 126.70 | 126.70 | 126.70 | 126.70 | 126.70 | - |
| Feb 23, 2023 | 129.00 | 129.00 | 129.00 | 129.00 | 129.00 | - |
| Feb 23, 2023 | 1.628 Dividend | |||||
| Feb 22, 2023 | 129.60 | 129.60 | 129.60 | 129.60 | 127.97 | - |
| Feb 21, 2023 | 130.00 | 130.00 | 130.00 | 130.00 | 128.37 | - |
| Feb 20, 2023 | 128.80 | 128.80 | 128.80 | 128.80 | 127.18 | - |
| Feb 17, 2023 | 126.70 | 126.70 | 126.70 | 126.70 | 125.11 | - |
| Feb 16, 2023 | 130.15 | 130.15 | 127.20 | 127.20 | 125.60 | 8 |
| Feb 15, 2023 | 130.05 | 130.05 | 130.05 | 130.05 | 128.42 | - |
| Feb 14, 2023 | 129.15 | 129.15 | 129.15 | 129.15 | 127.53 | - |
| Feb 13, 2023 | 128.80 | 128.80 | 128.30 | 128.30 | 126.69 | 15 |
| Feb 10, 2023 | 125.70 | 125.70 | 125.70 | 125.70 | 124.12 | - |
| Feb 09, 2023 | 120.80 | 120.80 | 120.80 | 120.80 | 119.28 | - |
| Feb 08, 2023 | 119.15 | 119.15 | 119.15 | 119.15 | 117.65 | - |
| Feb 07, 2023 | 118.60 | 118.60 | 118.60 | 118.60 | 117.11 | - |
| Feb 06, 2023 | 117.40 | 117.40 | 117.40 | 117.40 | 115.93 | - |
| Feb 03, 2023 | 114.90 | 114.90 | 114.90 | 114.90 | 113.46 | - |
| Feb 02, 2023 | 115.60 | 115.60 | 115.60 | 115.60 | 114.15 | - |
| Feb 01, 2023 | 119.85 | 119.85 | 119.85 | 119.85 | 118.34 | - |
| Jan 31, 2023 | 121.35 | 121.35 | 121.35 | 121.35 | 119.83 | - |
| Jan 30, 2023 | 120.10 | 122.00 | 120.10 | 122.00 | 120.47 | 40 |
| Jan 27, 2023 | 121.90 | 121.90 | 121.90 | 121.90 | 120.37 | - |
| Jan 26, 2023 | 122.45 | 122.45 | 122.45 | 122.45 | 120.91 | - |
| Jan 25, 2023 | 120.50 | 120.50 | 120.50 | 120.50 | 118.99 | - |
| Jan 24, 2023 | 125.45 | 125.45 | 125.45 | 125.45 | 123.87 | 64 |
| Jan 23, 2023 | 127.55 | 127.55 | 127.55 | 127.55 | 125.95 | - |
| Jan 20, 2023 | 130.25 | 130.25 | 130.25 | 130.25 | 128.61 | - |
| Jan 19, 2023 | 131.70 | 131.70 | 131.70 | 131.70 | 130.05 | - |
| Jan 18, 2023 | 131.15 | 131.15 | 131.15 | 131.15 | 129.50 | - |
| Jan 17, 2023 | 131.20 | 131.20 | 131.20 | 131.20 | 129.55 | - |
| Jan 16, 2023 | 131.25 | 131.25 | 131.25 | 131.25 | 129.60 | - |
| Jan 13, 2023 | 128.20 | 128.20 | 128.20 | 128.20 | 126.59 | - |
| Jan 12, 2023 | 130.05 | 130.05 | 130.05 | 130.05 | 128.42 | - |
| Jan 11, 2023 | 132.60 | 132.60 | 132.60 | 132.60 | 130.93 | - |
| Jan 10, 2023 | 131.75 | 131.75 | 131.75 | 131.75 | 130.09 | - |
| Jan 09, 2023 | 133.50 | 133.50 | 133.50 | 133.50 | 131.82 | 10 |
| Jan 06, 2023 | 132.75 | 132.75 | 132.75 | 132.75 | 131.08 | - |
| Jan 05, 2023 | 130.15 | 130.15 | 130.15 | 130.15 | 128.52 | - |
| Jan 04, 2023 | 131.40 | 131.40 | 131.40 | 131.40 | 129.75 | - |
| Jan 03, 2023 | 126.70 | 126.70 | 126.70 | 126.70 | 125.11 | - |
| Jan 02, 2023 | 126.80 | 126.80 | 126.80 | 126.80 | 125.21 | - |
| Dec 30, 2022 | 127.50 | 127.50 | 127.50 | 127.50 | 125.90 | - |
| Dec 29, 2022 | 127.30 | 127.30 | 127.30 | 127.30 | 125.70 | - |
| Dec 28, 2022 | 125.95 | 125.95 | 125.95 | 125.95 | 124.37 | - |
| Dec 27, 2022 | 127.30 | 127.30 | 127.30 | 127.30 | 125.70 | 20 |
| Dec 23, 2022 | 127.95 | 127.95 | 127.95 | 127.95 | 126.34 | - |
| Dec 22, 2022 | 127.80 | 127.80 | 127.80 | 127.80 | 126.19 | - |
| Dec 21, 2022 | 127.95 | 127.95 | 127.95 | 127.95 | 126.34 | - |
| Dec 20, 2022 | 126.50 | 126.50 | 126.50 | 126.50 | 124.91 | - |
| Dec 19, 2022 | 128.15 | 128.15 | 128.15 | 128.15 | 126.54 | - |
| Dec 16, 2022 | 131.15 | 131.15 | 131.15 | 131.15 | 129.50 | - |
| Dec 15, 2022 | 131.30 | 131.30 | 131.30 | 131.30 | 129.65 | - |
| Dec 14, 2022 | 130.70 | 130.70 | 130.70 | 130.70 | 129.06 | - |
| Dec 13, 2022 | 131.25 | 131.25 | 131.25 | 131.25 | 129.60 | - |
| Dec 12, 2022 | 131.70 | 131.70 | 131.70 | 131.70 | 130.05 | - |
| Dec 09, 2022 | 131.05 | 131.05 | 131.05 | 131.05 | 129.40 | - |
| Dec 08, 2022 | 130.15 | 130.15 | 130.15 | 130.15 | 128.52 | - |
| Dec 07, 2022 | 129.95 | 129.95 | 129.95 | 129.95 | 128.32 | - |
| Dec 06, 2022 | 130.40 | 130.40 | 130.40 | 130.40 | 128.76 | - |
| Dec 05, 2022 | 129.80 | 129.80 | 129.80 | 129.80 | 128.17 | - |
| Dec 02, 2022 | 129.55 | 129.55 | 129.55 | 129.55 | 127.92 | - |
| Dec 01, 2022 | 129.90 | 129.90 | 129.90 | 129.90 | 128.27 | - |
| Nov 30, 2022 | 128.20 | 128.20 | 128.20 | 128.20 | 126.59 | - |
| Nov 29, 2022 | 129.25 | 129.25 | 129.00 | 129.00 | 127.38 | 13 |
| Nov 28, 2022 | 128.40 | 128.40 | 128.40 | 128.40 | 126.79 | - |
| Nov 25, 2022 | 126.85 | 126.85 | 126.85 | 126.85 | 125.26 | - |
| Nov 24, 2022 | 127.25 | 127.25 | 127.25 | 127.25 | 125.65 | - |
| Nov 23, 2022 | 126.75 | 126.75 | 126.75 | 126.75 | 125.16 | - |
| Nov 22, 2022 | 127.80 | 127.80 | 127.80 | 127.80 | 126.19 | - |
| Nov 21, 2022 | 125.20 | 125.20 | 125.20 | 125.20 | 123.63 | - |
| Nov 18, 2022 | 124.25 | 124.25 | 124.25 | 124.25 | 122.69 | - |
| Nov 17, 2022 | 122.75 | 123.40 | 122.75 | 123.40 | 121.85 | 80 |
| Nov 16, 2022 | 124.00 | 124.00 | 124.00 | 124.00 | 122.44 | - |
| Nov 15, 2022 | 124.60 | 124.60 | 124.60 | 124.60 | 123.03 | - |
| Nov 14, 2022 | 121.20 | 123.60 | 121.20 | 123.60 | 122.05 | 140 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2023 Yahoo. All rights reserved.
