XETRA - Delayed Quote
EUR
Johnson & Johnson (JNJ.DE)
246.70
+0.75
(+0.30%)
At close: October 30 at 5:35:42 PM GMT+1
Currency in EUR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
249.20
251.65
246.70
246.70
246.70
1,316
Oct 29, 2026
245.55
249.40
245.35
245.95
245.95
5,931
Oct 28, 2026
240.35
244.70
238.40
242.90
242.90
1,692
Oct 27, 2026
238.40
241.20
237.35
239.95
239.95
1,123
Oct 26, 2026
235.65
243.15
235.65
237.20
237.20
2,892
Oct 23, 2026
237.15
237.90
234.85
235.05
235.05
3,128
Oct 22, 2026
230.10
237.30
229.95
237.30
237.30
1,928
Oct 21, 2026
229.95
230.25
227.00
227.35
227.35
5,240
Oct 20, 2026
227.30
231.70
226.95
231.25
231.25
1,779
Oct 19, 2026
226.65
227.95
224.50
224.75
224.75
1,630
Oct 16, 2026
226.40
228.65
225.50
228.25
228.25
2,025
Oct 15, 2026
230.10
233.55
229.25
231.30
231.30
2,120
Oct 14, 2026
222.10
227.00
222.10
227.00
227.00
2,323
Oct 13, 2026
238.00
239.20
222.15
222.15
222.15
7,961
Oct 12, 2026
233.45
235.35
231.75
235.35
235.35
2,285
Oct 9, 2026
228.80
231.55
227.95
231.55
231.55
2,046
Oct 8, 2026
231.25
231.40
225.00
226.15
226.15
1,664
Oct 7, 2026
227.30
232.80
227.15
232.80
232.80
1,420
Oct 6, 2026
225.85
227.10
223.60
225.65
225.65
5,160
Oct 5, 2026
228.40
229.30
225.80
226.40
226.40
775
Oct 2, 2026
230.40
231.90
227.75
228.50
228.50
1,207
Oct 1, 2026
233.60
234.55
232.65
233.05
233.05
1,754
Sep 30, 2026
236.30
237.10
234.80
235.80
235.80
1,248
Sep 29, 2026
239.40
239.50
234.35
235.65
235.65
954
Sep 28, 2026
239.85
240.15
238.30
239.25
239.25
1,479
Sep 25, 2026
237.40
238.45
236.15
236.95
236.95
3,084
Sep 24, 2026
236.00
242.00
235.75
237.65
237.65
1,332
Sep 23, 2026
235.85
238.70
235.00
236.90
236.90
2,062
Sep 22, 2026
235.10
235.50
231.60
235.35
235.35
1,630
Sep 21, 2026
235.20
237.70
234.90
236.60
236.60
2,303
Sep 18, 2026
235.60
235.65
233.25
235.00
235.00
1,279
Sep 17, 2026
234.00
234.55
232.55
234.10
234.10
3,166
Sep 16, 2026
231.10
232.85
230.80
232.35
232.35
691
Sep 15, 2026
230.95
231.25
226.60
229.15
229.15
1,871
Sep 14, 2026
232.55
234.30
231.85
232.50
232.50
2,283
Sep 11, 2026
230.50
232.50
229.85
229.85
229.85
996
Sep 10, 2026
230.90
234.55
228.95
229.45
229.45
1,074
Sep 9, 2026
231.35
231.95
230.15
231.00
231.00
1,135
Sep 8, 2026
234.85
234.95
230.55
230.55
230.55
2,281
Sep 7, 2026
235.65
236.45
234.85
235.55
235.55
3,824
Sep 4, 2026
239.95
239.95
236.65
237.85
237.85
1,614
Sep 3, 2026
237.80
239.55
236.20
239.45
239.45
2,697
Sep 2, 2026
234.65
241.90
234.35
237.25
237.25
1,737
Sep 1, 2026
229.80
233.95
229.25
231.15
231.15
2,005
Aug 31, 2026
230.25
230.90
229.10
229.10
229.10
1,233
Aug 28, 2026
229.25
230.00
227.25
229.30
229.30
700
Aug 27, 2026
231.60
231.60
227.00
229.10
229.10
742
Aug 26, 2026
234.45
234.85
231.70
231.95
231.95
1,009
Aug 25, 2026
1.2001041
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 25, 2026
233.40
234.45
230.75
234.20
234.20
2,292
Aug 24, 2026
232.45
233.25
231.40
231.70
230.36
1,869
Aug 21, 2026
228.65
232.90
228.30
232.70
231.35
2,309
Aug 20, 2026
233.80
233.80
229.55
233.30
231.95
10,512
Aug 19, 2026
234.85
236.10
233.15
234.85
233.49
2,957
Aug 18, 2026
227.55
233.75
227.55
233.25
231.90
2,038
Aug 17, 2026
224.30
227.60
222.90
227.60
226.28
1,811
Aug 14, 2026
227.05
227.10
224.00
225.00
223.70
1,262
Aug 13, 2026
226.65
227.35
225.55
226.85
225.54
991
Aug 12, 2026
225.30
226.10
221.55
226.10
224.79
1,872
Aug 11, 2026
226.25
228.15
224.45
224.55
223.25
1,804
Aug 10, 2026
223.90
225.60
223.25
225.20
223.90
1,586
Aug 7, 2026
223.10
223.15
220.90
221.90
220.62
1,705
Aug 6, 2026
223.60
226.30
221.75
222.50
221.21
1,814
Aug 5, 2026
220.80
222.75
220.75
222.60
221.31
3,185
Aug 4, 2026
221.40
221.60
217.85
219.25
217.98
2,825
Aug 3, 2026
222.95
224.65
218.35
219.70
218.43
3,020
Jul 31, 2026
222.05
224.35
221.00
224.10
222.80
1,353
Jul 30, 2026
230.30
230.65
221.30
222.55
221.26
2,971
Jul 29, 2026
235.00
236.80
233.90
235.65
234.29
2,649
Jul 28, 2026
236.00
241.40
236.00
236.35
234.98
5,999
Jul 27, 2026
231.15
235.80
229.55
235.15
233.79
3,325
Jul 24, 2026
227.85
231.00
227.70
230.70
229.37
1,429
Jul 23, 2026
223.80
228.45
223.15
228.20
226.88
1,474
Jul 22, 2026
219.85
224.00
219.85
224.00
222.70
1,367
Jul 21, 2026
217.85
220.10
215.35
220.10
218.83
1,330
Jul 20, 2026
221.60
222.15
219.45
219.80
218.53
1,799
Jul 17, 2026
219.05
223.20
219.00
222.70
221.41
2,632
Jul 16, 2026
215.75
221.05
215.40
217.95
216.69
3,237
Jul 15, 2026
222.65
225.90
216.00
220.50
219.22
4,703
Jul 14, 2026
226.15
226.75
220.50
221.45
220.17
1,887
Jul 13, 2026
226.30
227.15
224.75
226.50
225.19
1,602
Jul 10, 2026
226.10
228.05
225.90
226.15
224.84
2,390
Jul 9, 2026
230.40
230.50
227.80
227.80
226.48
1,483
Jul 8, 2026
234.00
235.65
233.20
234.30
232.94
1,597
Jul 7, 2026
227.90
235.30
227.85
234.85
233.49
1,701
Jul 6, 2026
229.50
229.95
225.25
226.15
224.84
2,561
Jul 3, 2026
228.45
229.85
226.80
229.85
228.52
950
Jul 2, 2026
222.90
228.50
221.00
227.25
225.94
1,933
Jul 1, 2026
222.95
224.95
221.05
221.70
220.42
2,560
Jun 30, 2026
226.05
228.20
222.00
223.60
222.31
2,436
Jun 29, 2026
222.60
224.50
221.70
223.65
222.36
2,769
Jun 26, 2026
216.15
222.40
215.85
222.40
221.11
2,420
Jun 25, 2026
211.05
218.95
210.80
216.60
215.35
69,501
Jun 24, 2026
209.90
213.60
209.70
211.95
210.72
2,570
Jun 23, 2026
202.80
208.50
202.80
206.40
205.21
3,453
Jun 22, 2026
199.44
201.70
198.60
201.45
200.28
1,364
Jun 19, 2026
198.78
199.00
197.62
198.76
197.61
914
Jun 18, 2026
203.60
204.05
198.56
198.78
197.63
1,416
Jun 17, 2026
202.55
203.00
199.02
201.65
200.48
2,287
Jun 16, 2026
203.40
204.20
200.00
201.75
200.58
1,668
Jun 15, 2026
206.95
206.95
201.05
204.25
203.07
3,297
Jun 12, 2026
206.10
207.25
205.65
207.15
205.95
1,958
Jun 11, 2026
206.60
209.60
206.60
208.40
207.19
2,743
Jun 10, 2026
205.50
208.05
205.10
207.25
206.05
3,355
Jun 9, 2026
201.05
203.50
199.44
203.50
202.32
1,719
Jun 8, 2026
201.80
203.20
200.00
201.35
200.19
1,711
Jun 5, 2026
197.60
202.45
196.72
202.45
201.28
1,697
Jun 4, 2026
192.90
196.36
192.90
195.12
193.99
1,887
Jun 3, 2026
192.20
193.88
191.78
193.22
192.10
1,946
Jun 2, 2026
191.60
193.26
190.48
192.22
191.11
1,312
Jun 1, 2026
193.60
193.60
190.30
190.30
189.20
3,021
May 29, 2026
197.92
198.78
194.58
194.68
193.55
758
May 28, 2026
199.14
199.94
197.82
198.08
196.93
2,526
May 27, 2026
197.58
200.00
197.36
199.66
198.51
832
May 26, 2026
1.2001041
Dividend
Dividends on any given ex-date include regular and any special dividends
May 26, 2026
201.20
201.20
197.36
198.34
197.19
2,222
May 25, 2026
205.65
205.65
200.55
201.00
198.51
2,153
May 22, 2026
200.50
202.45
199.16
202.15
199.64
1,817
May 21, 2026
197.40
198.42
196.90
198.20
195.74
953
May 20, 2026
198.28
200.00
196.34
197.44
194.99
1,887
May 19, 2026
196.26
198.92
196.26
198.14
195.68
1,067
May 18, 2026
194.74
195.52
194.00
195.10
192.68
1,363
May 15, 2026
199.14
199.76
196.50
196.50
194.06
1,390
May 14, 2026
196.80
198.02
196.46
197.30
194.85
654
May 13, 2026
190.74
196.04
190.56
194.66
192.24
5,080
May 12, 2026
188.50
193.00
188.02
192.70
190.31
1,026
May 11, 2026
188.06
189.28
187.36
187.76
185.43
2,550
May 8, 2026
189.32
189.56
187.82
188.20
185.86
1,346
May 7, 2026
191.88
191.88
187.70
187.70
185.37
1,631
May 6, 2026
192.14
192.64
190.16
190.40
188.04
2,445
May 5, 2026
191.76
193.26
191.50
193.02
190.62
1,758
May 4, 2026
194.20
194.20
192.00
192.26
189.87
2,538
Apr 30, 2026
193.52
197.28
193.52
195.78
193.35
1,274
Apr 29, 2026
194.24
194.54
192.46
194.18
191.77
1,265
Apr 28, 2026
192.78
197.12
192.72
196.54
194.10
2,463
Apr 27, 2026
194.24
194.24
191.60
192.26
189.87
1,608
Apr 24, 2026
196.96
196.96
194.00
194.58
192.16
1,955
Apr 23, 2026
193.38
196.04
193.24
195.94
193.51
1,444
Apr 22, 2026
192.76
193.82
191.78
191.78
189.40
1,479
Apr 21, 2026
196.32
196.76
191.40
192.02
189.64
3,320
Apr 20, 2026
199.26
199.44
197.20
198.22
195.76
1,262
Apr 17, 2026
199.84
199.84
196.28
198.84
196.37
1,397
Apr 16, 2026
201.65
202.15
198.60
198.60
196.14
2,281
Apr 15, 2026
203.80
204.80
201.50
201.50
199.00
2,146
Apr 14, 2026
202.65
204.70
197.60
204.10
201.57
6,676
Apr 13, 2026
203.65
204.35
201.50
201.65
199.15
1,364
Apr 10, 2026
207.40
207.45
203.70
204.10
201.57
1,426
Apr 9, 2026
206.45
208.30
206.40
207.45
204.88
1,179
Apr 8, 2026
205.60
206.45
200.95
204.55
202.01
3,183
Apr 7, 2026
209.00
209.00
204.65
205.50
202.95
1,760
Apr 2, 2026
210.20
214.55
210.20
212.55
209.91
2,138
Apr 1, 2026
212.05
212.80
210.75
211.20
208.58
1,563
Mar 31, 2026
211.60
212.65
210.90
211.15
208.53
1,820
Mar 30, 2026
209.70
212.75
209.00
211.30
208.68
3,375
Mar 27, 2026
207.60
210.25
207.45
209.90
207.29
1,841
Mar 26, 2026
206.40
208.90
206.40
208.90
206.31
1,594
Mar 25, 2026
203.25
208.65
202.40
208.45
205.86
2,725
Mar 24, 2026
202.05
203.30
201.60
202.80
200.28
2,875
Mar 23, 2026
203.80
207.00
201.80
202.70
200.18
5,029
Mar 20, 2026
205.25
206.00
203.95
204.15
201.62
1,378
Mar 19, 2026
207.55
208.25
205.75
206.65
204.09
1,745
Mar 18, 2026
207.40
207.40
205.00
206.80
204.23
1,031
Mar 17, 2026
211.10
211.90
208.60
208.80
206.21
2,003
Mar 16, 2026
210.75
213.05
209.85
211.40
208.78
2,830
Mar 13, 2026
210.30
213.30
210.30
212.80
210.16
1,365
Mar 12, 2026
209.45
211.70
208.35
211.40
208.78
1,559
Mar 11, 2026
208.80
210.40
208.70
209.65
207.05
2,874
Mar 10, 2026
208.80
210.00
207.15
208.95
206.36
2,313
Mar 9, 2026
204.15
209.65
203.55
209.15
206.55
4,219
Mar 6, 2026
205.75
206.45
203.40
204.00
201.47
20,270
Mar 5, 2026
210.20
211.35
205.90
205.90
203.34
1,966
Mar 4, 2026
212.30
213.00
210.30
211.15
208.53
1,632
Mar 3, 2026
212.10
213.25
211.20
211.20
208.58
9,045
Mar 2, 2026
210.40
214.85
210.20
212.60
209.96
3,806
Feb 27, 2026
206.55
208.55
205.80
208.55
205.96
740
Feb 26, 2026
207.00
207.85
205.65
206.25
203.69
1,014
Feb 25, 2026
208.40
209.60
206.95
207.65
205.07
2,643
Feb 24, 2026
1.1642799
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 24, 2026
207.00
209.85
206.85
209.15
206.55
1,142
Feb 23, 2026
205.35
208.90
204.10
208.90
205.02
2,175
Feb 20, 2026
209.95
210.65
204.25
205.60
201.78
3,205
Feb 19, 2026
208.10
209.00
206.85
208.50
204.63
3,964
Feb 18, 2026
205.00
206.85
205.00
206.25
202.42
1,174
Feb 17, 2026
206.00
206.95
204.90
204.90
201.10
3,034
Feb 16, 2026
206.70
206.70
205.00
205.00
201.20
1,730
Feb 13, 2026
206.50
206.50
204.50
206.00
202.18
4,053
Feb 12, 2026
203.45
206.10
202.00
206.10
202.28
4,258
Feb 11, 2026
200.95
202.60
199.94
202.10
198.35
3,748
Feb 10, 2026
199.80
201.50
199.78
200.50
196.78
3,256
Feb 9, 2026
202.05
202.55
200.00
200.55
196.83
2,446
Feb 6, 2026
203.00
204.35
200.85
202.05
198.30
8,098
Feb 5, 2026
198.40
203.15
197.80
201.90
198.15
6,301
Feb 4, 2026
197.58
199.24
197.40
199.06
195.37
1,375
Feb 3, 2026
195.44
199.16
195.00
198.16
194.48
3,032
Feb 2, 2026
192.98
195.02
191.80
194.02
190.42
6,328
Jan 30, 2026
189.86
191.42
189.46
190.54
187.00
3,896
Jan 29, 2026
190.62
191.60
190.42
191.08
187.53
1,892
Jan 28, 2026
188.58
191.32
187.70
191.32
187.77
3,536
Jan 27, 2026
186.50
187.66
185.00
187.66
184.18
4,376
Jan 26, 2026
185.98
186.70
185.50
186.18
182.73
750
Jan 23, 2026
186.54
187.78
185.72
186.12
182.67
2,103
Jan 22, 2026
186.00
189.36
185.42
187.24
183.77
2,183
Jan 21, 2026
185.62
185.84
178.24
183.20
179.80
14,477
Jan 20, 2026
185.58
186.66
183.36
185.42
181.98
2,774
Jan 19, 2026
186.18
187.96
185.00
187.16
183.69
2,609
Jan 16, 2026
188.88
189.40
188.00
189.14
185.63
2,836
Jan 15, 2026
187.32
188.06
186.34
187.58
184.10
2,960
Jan 14, 2026
183.40
187.26
183.06
187.08
183.61
5,553
Jan 13, 2026
179.24
183.10
179.24
182.96
179.56
5,959
Jan 12, 2026
175.16
178.12
174.92
178.04
174.74
3,203
Jan 9, 2026
176.56
177.40
175.90
176.02
172.75
1,555
Jan 8, 2026
177.68
179.00
176.96
177.80
174.50
4,182
Jan 7, 2026
175.22
178.00
174.68
177.68
174.38
2,876
Jan 6, 2026
173.76
176.54
173.56
176.20
172.93
2,388
Jan 5, 2026
176.34
177.22
172.22
172.68
169.48
6,590
Jan 2, 2026
176.20
176.56
173.90
175.98
172.71
3,924
Dec 30, 2025
176.70
176.70
176.16
176.70
173.42
2,549
Dec 29, 2025
175.80
177.58
175.68
177.22
173.93
2,553
Dec 23, 2025
176.16
176.16
172.94
174.98
171.73
16,743
Dec 22, 2025
176.10
176.26
174.94
175.94
172.68
1,876
Dec 19, 2025
177.56
178.28
176.80
178.28
174.97
1,387
Dec 18, 2025
178.80
180.04
178.36
179.02
175.70
2,848
Dec 17, 2025
178.66
179.16
177.74
178.72
175.40
3,108
Dec 16, 2025
183.96
183.96
178.86
178.86
175.54
1,365
Dec 15, 2025
180.52
182.10
178.58
181.96
178.58
3,976
Dec 12, 2025
179.54
180.10
179.08
180.10
176.76
2,204
Dec 11, 2025
176.36
179.52
176.26
179.42
176.09
5,180
Dec 10, 2025
172.80
175.14
171.86
175.00
171.75
4,218
Dec 9, 2025
173.70
176.60
172.92
174.20
170.97
2,670
Dec 8, 2025
173.28
174.70
172.86
174.70
171.46
1,798
Dec 5, 2025
173.24
174.64
172.38
173.74
170.52
2,572
Dec 4, 2025
175.20
177.30
173.82
173.90
170.67
1,311
Dec 3, 2025
176.78
177.28
175.68
176.34
173.07
1,673
Dec 2, 2025
176.80
177.04
175.64
176.12
172.85
2,768
Dec 1, 2025
178.70
178.96
177.12
177.64
174.34
3,720
Nov 28, 2025
178.00
179.72
176.60
176.66
173.38
1,661
Nov 27, 2025
178.82
179.34
178.22
178.72
175.40
1,725
Nov 26, 2025
177.88
179.06
177.88
178.76
175.44
1,430
Nov 25, 2025
1.1642799
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 25, 2025
178.54
179.48
177.36
179.14
175.82
18,914
Nov 24, 2025
177.38
178.36
176.20
178.02
173.44
2,759
Nov 21, 2025
176.30
179.50
176.02
178.88
174.28
4,392
Nov 20, 2025
176.46
176.72
174.90
176.24
171.71
2,965
Nov 19, 2025
172.76
175.00
172.24
174.30
169.82
2,993
Nov 18, 2025
172.04
172.42
171.38
172.14
167.71
4,409
Nov 17, 2025
168.92
171.80
168.34
171.32
166.91
5,395
Nov 14, 2025
167.62
168.32
166.52
168.20
163.87
4,584
Nov 13, 2025
167.52
168.40
166.56
167.48
163.17
6,485
Nov 12, 2025
167.50
167.94
166.76
167.66
163.35
4,455
Nov 11, 2025
163.02
164.92
162.74
164.92
160.68
1,609
Nov 10, 2025
160.64
162.18
160.40
161.74
157.58
3,119
Nov 7, 2025
162.48
162.48
161.00
161.82
157.66
2,521
Nov 6, 2025
161.10
162.56
160.98
161.36
157.21
5,231
Nov 5, 2025
162.70
163.16
162.06
162.36
158.18
1,033
Nov 4, 2025
161.48
163.32
161.26
162.86
158.67
5,418
Nov 3, 2025
164.68
164.68
162.82
163.02
158.83
1,788
Oct 31, 2025
162.72
163.80
162.14
163.32
159.12
3,518
Oct 30, 2025
160.54
163.54
160.44
163.34
159.14
8,221
