AstraZeneca (ZEG.DE)
XETRA: ZEG.DE
· Real-Time Price · USD
118.75
-1.10 (-0.92%)
At close: Apr 17, 2025, 5:25 PM
ZEG.DE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 117.65 | 119.35 | 117.50 | 118.75 | n/a | -0.92% | 19,853 |
| Apr 16, 2025 | 120.35 | 120.65 | 118.90 | 119.85 | n/a | -0.42% | 15,984 |
| Apr 15, 2025 | 119.55 | 121.00 | 119.00 | 120.35 | n/a | 0.59% | 13,093 |
| Apr 14, 2025 | 117.40 | 120.05 | 117.00 | 119.65 | n/a | 3.95% | 23,140 |
| Apr 11, 2025 | 114.85 | 116.00 | 113.65 | 115.10 | n/a | -0.48% | 43,112 |
| Apr 10, 2025 | 120.25 | 121.45 | 115.65 | 115.65 | n/a | 3.49% | 21,292 |
| Apr 9, 2025 | 115.60 | 115.85 | 111.00 | 111.75 | n/a | -8.29% | 30,166 |
| Apr 8, 2025 | 119.00 | 122.50 | 118.75 | 121.85 | n/a | 3.09% | 34,846 |
| Apr 7, 2025 | 120.75 | 122.60 | 116.90 | 118.20 | n/a | -7.04% | 57,408 |
| Apr 4, 2025 | 132.20 | 134.05 | 127.15 | 127.15 | n/a | -6.02% | 16,715 |
| Apr 3, 2025 | 134.80 | 137.20 | 134.45 | 135.30 | n/a | 0.78% | 33,920 |
| Apr 2, 2025 | 134.65 | 134.65 | 132.65 | 134.25 | n/a | -1.36% | 13,587 |
| Apr 1, 2025 | 137.05 | 137.45 | 135.20 | 136.10 | n/a | 1.00% | 23,702 |
| Mar 31, 2025 | 135.70 | 135.95 | 133.85 | 134.75 | n/a | -1.46% | 24,499 |
| Mar 28, 2025 | 136.00 | 137.10 | 136.00 | 136.75 | n/a | 1.37% | 17,850 |
| Mar 27, 2025 | 134.15 | 135.15 | 133.75 | 134.90 | n/a | 0.04% | 22,690 |
| Mar 26, 2025 | 135.75 | 135.75 | 133.55 | 134.85 | n/a | -0.92% | 31,598 |
| Mar 25, 2025 | 138.35 | 138.75 | 136.10 | 136.10 | n/a | -0.87% | 30,447 |
| Mar 24, 2025 | 138.65 | 139.10 | 135.90 | 137.30 | n/a | -1.33% | 33,907 |
| Mar 21, 2025 | 140.75 | 141.25 | 139.15 | 139.15 | n/a | -1.56% | 102,274 |