Amgen Inc. (1AMGN) Price History
Daily open, high, low, close and volume for Amgen Inc. (1AMGN) from 2025-10-09 to 2026-10-09, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | €358.95 | €358.95 | €358.95 | €358.95 | 0 |
| 2026-10-08 | €365.65 | €365.65 | €358.95 | €358.95 | 170 |
| 2026-10-07 | €368.30 | €368.30 | €368.30 | €371.50 | 60 |
| 2026-10-06 | €361.60 | €364.95 | €361.60 | €358.95 | 187 |
| 2026-10-05 | €358.60 | €358.60 | €358.60 | €356.35 | 35 |
| 2026-10-02 | €359.90 | €359.90 | €358.60 | €358.75 | 13 |
| 2026-10-01 | €370.60 | €373.15 | €368.15 | €368.15 | 164 |
| 2026-09-30 | €374.50 | €374.50 | €374.50 | €373.50 | 12 |
| 2026-09-29 | €369.85 | €369.85 | €367.75 | €367.75 | 13 |
| 2026-09-28 | €366.30 | €366.30 | €362.30 | €365.25 | 17 |
| 2026-09-25 | €357.00 | €357.00 | €357.00 | €357.00 | 0 |
| 2026-09-24 | €357.00 | €357.00 | €357.00 | €357.00 | 0 |
| 2026-09-23 | €359.50 | €362.00 | €359.50 | €357.00 | 144 |
| 2026-09-22 | €342.90 | €359.10 | €342.90 | €359.10 | 207 |
| 2026-09-21 | €337.45 | €337.45 | €334.20 | €341.70 | 17 |
| 2026-09-18 | €332.80 | €332.80 | €332.80 | €334.00 | 21 |
| 2026-09-17 | €329.50 | €330.35 | €329.50 | €331.20 | 14 |
| 2026-09-16 | €325.50 | €325.90 | €325.50 | €325.20 | 15 |
| 2026-09-15 | €328.10 | €328.10 | €328.10 | €328.10 | 0 |
| 2026-09-14 | €328.00 | €328.00 | €328.00 | €328.10 | 1 |
| 2026-09-11 | €332.00 | €332.00 | €326.00 | €327.10 | 23 |
| 2026-09-10 | €338.90 | €338.90 | €333.45 | €329.45 | 53 |
| 2026-09-09 | €338.40 | €338.40 | €336.15 | €338.50 | 63 |
| 2026-09-08 | €355.65 | €358.00 | €341.00 | €340.60 | 63 |
| 2026-09-07 | €357.20 | €361.30 | €356.80 | €359.60 | 62 |
| 2026-09-04 | €380.00 | €381.80 | €378.60 | €376.80 | 161 |
| 2026-09-03 | €377.35 | €377.35 | €377.35 | €377.35 | 0 |
| 2026-09-02 | €380.75 | €380.75 | €379.70 | €377.35 | 60 |
| 2026-09-01 | €374.55 | €374.55 | €374.55 | €373.90 | 6 |
| 2026-08-31 | €373.80 | €373.80 | €370.20 | €370.95 | 19 |
| 2026-08-28 | €375.55 | €375.55 | €375.55 | €373.60 | 4 |
| 2026-08-27 | €377.80 | €377.80 | €377.80 | €377.80 | 0 |
| 2026-08-26 | €377.80 | €377.80 | €377.80 | €377.80 | 0 |
| 2026-08-25 | €377.80 | €377.80 | €377.80 | €377.80 | 0 |
| 2026-08-24 | €379.00 | €379.00 | €379.00 | €377.80 | 30 |
| 2026-08-21 | €370.25 | €376.65 | €370.25 | €376.65 | 113 |
| 2026-08-20 | €366.80 | €366.80 | €366.80 | €366.80 | 0 |
| 2026-08-19 | €366.80 | €366.80 | €366.80 | €366.80 | 0 |
| 2026-08-18 | €366.40 | €366.40 | €366.40 | €366.80 | 10 |
| 2026-08-17 | €355.85 | €355.85 | €355.85 | €355.85 | 0 |
| 2026-08-14 | €362.20 | €362.20 | €355.85 | €355.85 | 29 |
| 2026-08-13 | €358.75 | €362.10 | €356.55 | €362.10 | 110 |
| 2026-08-12 | €358.20 | €358.20 | €358.20 | €360.65 | 25 |
| 2026-08-11 | €362.65 | €362.70 | €361.55 | €358.80 | 69 |
| 2026-08-10 | €356.20 | €356.40 | €356.20 | €357.15 | 19 |
| 2026-08-07 | €352.00 | €352.00 | €347.40 | €350.25 | 60 |
| 2026-08-06 | €356.65 | €359.25 | €349.25 | €349.80 | 46 |
| 2026-08-05 | €355.50 | €356.65 | €355.45 | €351.75 | 219 |
| 2026-08-04 | €327.60 | €327.60 | €327.60 | €332.55 | 18 |
| 2026-08-03 | €341.65 | €341.65 | €331.45 | €330.70 | 60 |
| 2026-07-31 | €333.20 | €333.20 | €333.20 | €332.65 | 2 |
| 2026-07-30 | €330.90 | €330.90 | €330.90 | €331.00 | 30 |
| 2026-07-29 | €345.25 | €348.35 | €344.65 | €344.65 | 56 |
| 2026-07-28 | €338.05 | €346.25 | €338.05 | €345.10 | 52 |
| 2026-07-27 | €329.65 | €333.00 | €329.65 | €333.10 | 19 |
| 2026-07-24 | €325.60 | €325.60 | €325.60 | €330.10 | 5 |
| 2026-07-23 | €319.15 | €319.15 | €319.15 | €324.20 | 10 |
| 2026-07-22 | €320.20 | €320.20 | €320.20 | €320.20 | 0 |
| 2026-07-21 | €320.20 | €320.20 | €320.20 | €320.20 | 0 |
| 2026-07-20 | €321.40 | €321.40 | €320.50 | €320.20 | 2 |
| 2026-07-17 | €327.25 | €329.45 | €325.35 | €325.05 | 39 |
| 2026-07-16 | €312.50 | €312.50 | €312.50 | €312.50 | 0 |
| 2026-07-15 | €312.50 | €312.50 | €312.50 | €312.50 | 0 |
| 2026-07-14 | €312.50 | €312.50 | €312.50 | €312.50 | 0 |
| 2026-07-13 | €318.25 | €318.25 | €312.45 | €312.50 | 85 |
| 2026-07-10 | €317.80 | €317.80 | €317.80 | €318.20 | 10 |
| 2026-07-09 | €322.90 | €322.90 | €322.90 | €322.90 | 0 |
| 2026-07-08 | €322.10 | €326.25 | €317.85 | €322.90 | 96 |
| 2026-07-07 | €322.30 | €322.30 | €322.30 | €322.90 | 3 |
| 2026-07-06 | €327.50 | €327.50 | €316.45 | €317.65 | 19 |
| 2026-07-03 | €338.80 | €338.80 | €322.65 | €325.50 | 61 |
| 2026-07-02 | €318.45 | €318.45 | €318.45 | €326.80 | 6 |
| 2026-07-01 | €314.95 | €314.95 | €314.95 | €314.95 | 0 |
| 2026-06-30 | €314.95 | €314.95 | €314.95 | €314.95 | 0 |
| 2026-06-29 | €314.40 | €314.40 | €314.40 | €314.95 | 2 |
| 2026-06-26 | €312.20 | €315.80 | €312.20 | €316.25 | 12 |
| 2026-06-25 | €308.00 | €308.00 | €308.00 | €313.25 | 10 |
| 2026-06-24 | €303.75 | €306.70 | €303.75 | €310.10 | 25 |
| 2026-06-23 | €302.60 | €305.90 | €302.60 | €304.95 | 37 |
| 2026-06-22 | €292.50 | €292.50 | €292.50 | €292.50 | 0 |
| 2026-06-19 | €292.50 | €292.50 | €292.50 | €292.50 | 0 |
| 2026-06-18 | €299.50 | €299.50 | €292.80 | €292.50 | 10 |
| 2026-06-17 | €299.00 | €299.00 | €299.00 | €300.05 | 10 |
| 2026-06-16 | €299.65 | €299.65 | €299.65 | €301.25 | 4 |
| 2026-06-15 | €306.15 | €306.30 | €306.15 | €307.45 | 8 |
| 2026-06-12 | €307.05 | €307.05 | €306.80 | €306.60 | 35 |
| 2026-06-11 | €300.55 | €300.55 | €300.55 | €300.55 | 0 |
| 2026-06-10 | €298.70 | €299.95 | €298.70 | €300.55 | 67 |
| 2026-06-09 | €300.65 | €300.65 | €300.65 | €300.65 | 0 |
| 2026-06-08 | €301.90 | €301.90 | €300.65 | €300.65 | 47 |
| 2026-06-05 | €296.40 | €302.15 | €296.20 | €307.30 | 56 |
| 2026-06-04 | €294.85 | €296.85 | €294.85 | €296.05 | 164 |
| 2026-06-03 | €280.60 | €280.60 | €280.60 | €280.60 | 0 |
| 2026-06-02 | €281.05 | €281.05 | €278.50 | €280.60 | 38 |
| 2026-06-01 | €286.80 | €286.80 | €286.80 | €286.80 | 0 |
| 2026-05-29 | €287.35 | €288.10 | €287.35 | €286.80 | 41 |
| 2026-05-28 | €289.75 | €289.75 | €289.75 | €289.75 | 0 |
| 2026-05-27 | €289.75 | €289.75 | €289.75 | €289.75 | 0 |
| 2026-05-26 | €294.05 | €294.45 | €291.80 | €289.75 | 169 |
| 2026-05-25 | €292.40 | €292.40 | €292.40 | €292.40 | 0 |
| 2026-05-22 | €289.75 | €292.40 | €289.75 | €292.40 | 47 |
| 2026-05-21 | €283.45 | €283.45 | €283.45 | €283.45 | 0 |
| 2026-05-20 | €283.90 | €284.70 | €283.90 | €283.45 | 63 |
| 2026-05-19 | €277.70 | €277.70 | €277.70 | €285.60 | 2 |
| 2026-05-18 | €278.65 | €281.35 | €278.65 | €277.40 | 90 |
| 2026-05-15 | €284.10 | €284.10 | €284.10 | €284.10 | 0 |
| 2026-05-14 | €284.10 | €284.10 | €284.10 | €284.10 | 0 |
| 2026-05-13 | €284.00 | €284.00 | €284.00 | €284.10 | 4 |
| 2026-05-12 | €281.25 | €281.25 | €281.25 | €281.25 | 0 |
| 2026-05-11 | €281.55 | €281.55 | €281.55 | €281.25 | 70 |
| 2026-05-08 | €287.95 | €287.95 | €279.50 | €279.65 | 10 |
| 2026-05-07 | €280.15 | €280.15 | €280.15 | €278.95 | 51 |
| 2026-05-06 | €280.35 | €281.00 | €280.35 | €281.30 | 13 |
| 2026-05-05 | €275.30 | €275.30 | €274.45 | €275.55 | 26 |
| 2026-05-04 | €280.50 | €280.50 | €277.70 | €276.45 | 84 |
| 2026-04-30 | €288.85 | €288.85 | €288.85 | €296.90 | 3 |
| 2026-04-29 | €288.15 | €288.15 | €288.15 | €289.75 | 40 |
| 2026-04-28 | €292.60 | €296.05 | €292.60 | €293.25 | 79 |
| 2026-04-27 | €292.10 | €292.60 | €291.40 | €292.65 | 80 |
| 2026-04-24 | €294.40 | €294.40 | €294.40 | €294.40 | 22 |
| 2026-04-23 | €295.65 | €295.80 | €295.65 | €297.40 | 62 |
| 2026-04-22 | €292.70 | €294.70 | €292.50 | €294.95 | 26 |
| 2026-04-21 | €299.95 | €299.95 | €299.95 | €299.95 | 0 |
| 2026-04-20 | €299.95 | €299.95 | €299.95 | €299.95 | 0 |
| 2026-04-17 | €295.30 | €295.30 | €295.30 | €299.95 | 5 |
| 2026-04-16 | €297.05 | €297.05 | €297.05 | €297.05 | 0 |
| 2026-04-15 | €297.05 | €297.05 | €297.05 | €297.05 | 0 |
| 2026-04-14 | €295.90 | €295.90 | €295.90 | €297.05 | 25 |
| 2026-04-13 | €299.60 | €299.60 | €297.65 | €296.60 | 13 |
| 2026-04-10 | €297.10 | €297.10 | €297.10 | €297.10 | 0 |
| 2026-04-09 | €297.10 | €297.10 | €297.10 | €297.10 | 0 |
| 2026-04-08 | €295.70 | €296.55 | €293.40 | €297.10 | 57 |
| 2026-04-07 | €293.05 | €293.05 | €291.75 | €291.85 | 18 |
| 2026-04-02 | €303.90 | €303.90 | €303.90 | €303.90 | 0 |
| 2026-04-01 | €303.90 | €303.90 | €303.90 | €303.90 | 0 |
| 2026-03-31 | €301.80 | €303.90 | €301.10 | €303.90 | 93 |
| 2026-03-30 | €306.60 | €306.60 | €305.60 | €305.20 | 39 |
| 2026-03-27 | €304.25 | €308.90 | €304.25 | €305.45 | 26 |
| 2026-03-26 | €305.55 | €306.55 | €302.90 | €305.20 | 243 |
| 2026-03-25 | €300.80 | €307.25 | €300.80 | €306.65 | 25 |
| 2026-03-24 | €300.50 | €303.35 | €300.40 | €303.35 | 96 |
| 2026-03-23 | €299.95 | €303.50 | €299.95 | €302.70 | 192 |
| 2026-03-20 | €300.35 | €303.30 | €300.35 | €301.05 | 88 |
| 2026-03-19 | €313.95 | €313.95 | €313.95 | €313.95 | 0 |
| 2026-03-18 | €313.95 | €313.95 | €313.95 | €313.95 | 0 |
| 2026-03-17 | €318.45 | €318.45 | €318.45 | €313.95 | 12 |
| 2026-03-16 | €318.75 | €318.75 | €318.75 | €318.70 | 4 |
| 2026-03-13 | €323.10 | €323.10 | €322.10 | €320.95 | 41 |
| 2026-03-12 | €325.90 | €325.90 | €325.90 | €325.90 | 0 |
| 2026-03-11 | €326.35 | €326.35 | €326.35 | €325.90 | 6 |
| 2026-03-10 | €324.65 | €324.70 | €324.65 | €323.55 | 65 |
| 2026-03-09 | €316.00 | €319.20 | €316.00 | €321.90 | 29 |
| 2026-03-06 | €315.85 | €317.85 | €315.10 | €315.90 | 245 |
| 2026-03-05 | €325.00 | €325.00 | €317.00 | €317.00 | 268 |
| 2026-03-04 | €326.80 | €326.80 | €322.55 | €324.90 | 126 |
| 2026-03-03 | €329.20 | €330.05 | €328.55 | €322.15 | 31 |
| 2026-03-02 | €328.90 | €330.45 | €327.30 | €329.15 | 125 |
| 2026-02-27 | €320.70 | €320.70 | €320.70 | €330.00 | 40 |
| 2026-02-26 | €325.00 | €325.00 | €318.60 | €319.35 | 20 |
| 2026-02-25 | €322.25 | €324.45 | €322.25 | €324.75 | 58 |
| 2026-02-24 | €320.70 | €320.70 | €320.70 | €320.70 | 0 |
| 2026-02-23 | €316.45 | €317.90 | €316.45 | €320.70 | 12 |
| 2026-02-20 | €320.50 | €320.50 | €320.50 | €320.50 | 0 |
| 2026-02-19 | €321.25 | €321.25 | €321.25 | €320.50 | 5 |
| 2026-02-18 | €319.35 | €319.35 | €319.35 | €320.20 | 18 |
| 2026-02-17 | €301.10 | €301.10 | €301.10 | €301.10 | 0 |
| 2026-02-16 | €301.10 | €301.10 | €301.10 | €301.10 | 0 |
| 2026-02-13 | €301.10 | €301.10 | €301.10 | €301.10 | 0 |
| 2026-02-12 | €324.10 | €324.10 | €293.85 | €301.10 | 183 |
| 2026-02-11 | €308.55 | €309.60 | €305.05 | €308.65 | 103 |
| 2026-02-10 | €317.00 | €317.00 | €314.00 | €309.65 | 28 |
| 2026-02-09 | €324.15 | €324.15 | €321.85 | €315.05 | 24 |
| 2026-02-06 | €312.90 | €318.00 | €311.55 | €318.60 | 175 |
| 2026-02-05 | €308.90 | €316.75 | €308.90 | €311.55 | 108 |
| 2026-02-04 | €281.95 | €305.20 | €281.95 | €307.05 | 467 |
| 2026-02-03 | €292.30 | €292.30 | €292.30 | €292.30 | 0 |
| 2026-02-02 | €287.20 | €288.95 | €287.20 | €292.30 | 26 |
| 2026-01-30 | €287.10 | €287.10 | €284.20 | €287.20 | 12 |
| 2026-01-29 | €284.40 | €286.00 | €277.30 | €289.95 | 22 |
| 2026-01-28 | €294.85 | €294.85 | €294.85 | €294.85 | 0 |
| 2026-01-27 | €293.90 | €293.90 | €293.90 | €294.85 | 3 |
| 2026-01-26 | €292.05 | €292.40 | €292.05 | €292.90 | 19 |
| 2026-01-23 | €294.95 | €294.95 | €294.95 | €295.15 | 4 |
| 2026-01-22 | €294.30 | €297.00 | €294.30 | €297.60 | 32 |
| 2026-01-21 | €282.10 | €286.45 | €282.10 | €289.40 | 66 |
| 2026-01-20 | €281.00 | €281.00 | €281.00 | €281.35 | 17 |
| 2026-01-19 | €280.70 | €280.70 | €280.70 | €280.90 | 14 |
| 2026-01-16 | €283.50 | €283.50 | €283.50 | €283.50 | 0 |
| 2026-01-15 | €284.10 | €284.10 | €282.35 | €283.50 | 18 |
| 2026-01-14 | €278.60 | €279.85 | €277.40 | €279.85 | 46 |
| 2026-01-13 | €280.00 | €280.00 | €279.30 | €277.95 | 60 |
| 2026-01-12 | €279.45 | €281.10 | €276.70 | €277.80 | 402 |
| 2026-01-09 | €284.75 | €284.85 | €282.60 | €283.05 | 71 |
| 2026-01-08 | €290.95 | €290.95 | €288.25 | €289.10 | 45 |
| 2026-01-07 | €290.40 | €291.95 | €290.40 | €291.85 | 64 |
| 2026-01-06 | €272.75 | €274.85 | €272.40 | €276.65 | 98 |
| 2026-01-05 | €278.00 | €278.25 | €272.70 | €272.80 | 346 |
| 2026-01-02 | €278.60 | €278.60 | €278.60 | €279.10 | 1 |
| 2025-12-30 | €279.85 | €280.40 | €279.85 | €278.60 | 58 |
| 2025-12-29 | €283.55 | €283.55 | €283.55 | €281.50 | 6 |
| 2025-12-23 | €279.40 | €279.85 | €278.70 | €283.05 | 94 |
| 2025-12-22 | €280.60 | €280.60 | €280.60 | €281.80 | 60 |
| 2025-12-19 | €275.15 | €279.60 | €275.15 | €282.25 | 22 |
| 2025-12-18 | €279.60 | €279.60 | €279.60 | €279.60 | 0 |
| 2025-12-17 | €279.05 | €279.05 | €279.05 | €279.60 | 20 |
| 2025-12-16 | €277.15 | €277.15 | €275.50 | €275.30 | 7 |
| 2025-12-15 | €272.00 | €272.00 | €271.25 | €272.25 | 55 |
| 2025-12-12 | €271.40 | €271.40 | €271.40 | €270.80 | 100 |
| 2025-12-11 | €271.70 | €271.70 | €271.70 | €271.70 | 0 |
| 2025-12-10 | €269.30 | €269.30 | €268.60 | €271.70 | 3 |
| 2025-12-09 | €274.05 | €274.05 | €273.55 | €273.20 | 43 |
| 2025-12-08 | €283.30 | €283.30 | €278.00 | €278.45 | 21 |
| 2025-12-05 | €290.60 | €290.60 | €285.00 | €285.55 | 96 |
| 2025-12-04 | €297.15 | €297.15 | €295.95 | €294.90 | 11 |
| 2025-12-03 | €293.45 | €293.45 | €293.45 | €294.25 | 106 |
| 2025-12-02 | €294.00 | €294.00 | €294.00 | €292.40 | 110 |
| 2025-12-01 | €297.50 | €297.55 | €295.50 | €291.85 | 58 |
| 2025-11-28 | €297.25 | €298.20 | €295.60 | €294.25 | 43 |
| 2025-11-27 | €295.55 | €295.55 | €295.55 | €295.55 | 0 |
| 2025-11-26 | €295.05 | €295.55 | €294.05 | €295.55 | 93 |
| 2025-11-25 | €288.75 | €293.50 | €288.70 | €291.25 | 186 |
| 2025-11-24 | €289.10 | €291.15 | €289.10 | €293.35 | 81 |
| 2025-11-21 | €292.90 | €295.70 | €292.90 | €295.50 | 16 |
| 2025-11-20 | €296.50 | €296.50 | €293.05 | €297.00 | 16 |
| 2025-11-19 | €295.80 | €297.30 | €295.80 | €296.55 | 20 |
| 2025-11-18 | €295.05 | €295.05 | €293.15 | €295.60 | 155 |
| 2025-11-17 | €290.50 | €296.60 | €290.50 | €294.60 | 200 |
| 2025-11-14 | €290.20 | €290.20 | €285.65 | €290.25 | 520 |
| 2025-11-13 | €288.80 | €293.45 | €288.40 | €294.45 | 82 |
| 2025-11-12 | €292.05 | €295.40 | €292.05 | €293.45 | 297 |
| 2025-11-11 | €280.00 | €285.10 | €279.30 | €284.40 | 132 |
| 2025-11-10 | €276.60 | €280.00 | €275.00 | €277.15 | 84 |
| 2025-11-07 | €273.05 | €276.70 | €271.65 | €276.90 | 14 |
| 2025-11-06 | €277.75 | €277.75 | €273.75 | €273.30 | 263 |
| 2025-11-05 | €264.90 | €274.50 | €264.90 | €273.80 | 259 |
| 2025-11-04 | €258.15 | €258.15 | €258.15 | €258.95 | 92 |
| 2025-11-03 | €259.90 | €259.90 | €254.85 | €254.50 | 101 |
| 2025-10-31 | €249.30 | €255.85 | €249.30 | €255.50 | 12 |
| 2025-10-30 | €252.30 | €252.30 | €250.55 | €254.05 | 44 |
| 2025-10-29 | €249.05 | €249.05 | €249.05 | €249.05 | 0 |
| 2025-10-28 | €249.05 | €249.05 | €249.05 | €249.05 | 0 |
| 2025-10-27 | €249.50 | €250.15 | €249.50 | €249.05 | 18 |
| 2025-10-24 | €251.65 | €251.65 | €251.65 | €251.70 | 20 |
| 2025-10-23 | €259.90 | €259.90 | €259.90 | €259.90 | 0 |
| 2025-10-22 | €259.05 | €259.05 | €259.05 | €259.90 | 3 |
| 2025-10-21 | €259.20 | €259.25 | €259.20 | €259.40 | 4 |
| 2025-10-20 | €256.15 | €256.80 | €252.90 | €256.75 | 164 |
| 2025-10-17 | €251.90 | €256.95 | €251.75 | €252.70 | 195 |
| 2025-10-16 | €253.55 | €253.55 | €253.55 | €253.55 | 0 |
| 2025-10-15 | €253.55 | €253.55 | €253.55 | €253.55 | 0 |
| 2025-10-14 | €252.30 | €253.55 | €252.30 | €253.55 | 13 |
| 2025-10-13 | €251.00 | €251.00 | €250.20 | €255.90 | 46 |
| 2025-10-10 | €255.20 | €255.20 | €253.75 | €254.15 | 48 |
| 2025-10-09 | €254.00 | €254.00 | €253.75 | €255.40 | 51 |