Advertisement
U.S. markets close in 4 hours 25 minutes

Abbott Laboratories (ABL.DE)

XETRA - XETRA Delayed Price. Currency in EUR
113.50+1.28 (+1.14%)
At close: 04:56PM CET
Advertisement
Time Period:
Nov 27, 2023 - Nov 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 27, 2024112.32113.70111.66113.50113.50233
Nov 26, 2024113.10113.10112.20112.22112.22101
Nov 25, 2024112.04112.04112.04112.04112.04-
Nov 22, 2024110.78113.00110.78112.04112.041,042
Nov 21, 2024110.42110.88109.60110.88110.88386
Nov 20, 2024110.88110.88110.44110.44110.444
Nov 19, 2024111.28111.42109.14110.30110.30258
Nov 18, 2024108.90110.84108.90110.84110.84203
Nov 15, 2024108.98109.46108.02109.46109.46373
Nov 14, 2024109.44110.26109.44109.44109.4494
Nov 13, 2024109.74110.28109.26110.28110.281,001
Nov 12, 2024110.26110.26110.08110.08110.08107
Nov 11, 2024109.96110.38109.00109.90109.901,620
Nov 08, 2024107.76108.36106.70108.36108.36964
Nov 07, 2024109.36109.36106.72106.84106.84210
Nov 06, 2024113.60114.14107.74108.80108.802,267
Nov 05, 2024107.64107.96107.64107.86107.86124
Nov 04, 2024109.32109.50108.22108.22108.2266
Nov 01, 2024109.52110.12109.26109.94109.94432
Oct 31, 2024104.96104.96103.50104.92104.921,425
Oct 30, 2024105.46105.46104.48105.02105.02358
Oct 29, 2024105.66106.12105.52106.06106.06656
Oct 28, 2024105.62106.36105.26105.60105.60367
Oct 25, 2024108.38108.38106.10106.10106.1033
Oct 24, 2024108.58108.58107.92107.92107.92289
Oct 23, 2024107.90108.00106.60107.86107.861,865
Oct 22, 2024108.12108.12107.40107.40107.40336
Oct 21, 2024109.94110.60107.76107.90107.901,187
Oct 18, 2024108.70109.46108.68109.46109.46141
Oct 17, 2024108.28109.50108.18108.46108.461,252
Oct 16, 2024107.70107.70104.52105.14105.141,594
Oct 15, 2024107.50108.10106.84107.34107.34547
Oct 15, 20240.55 Dividend
Oct 14, 2024105.60107.68105.60107.68107.13-
Oct 11, 2024106.10107.06106.10106.38105.84241
Oct 10, 2024105.24106.84105.24106.10105.5639
Oct 09, 2024104.76105.50104.22105.40104.86165
Oct 08, 2024103.02104.38103.02104.34103.81357
Oct 07, 2024102.88103.28101.94102.34101.82512
Oct 04, 2024102.10102.52101.28102.00101.48499
Oct 03, 2024102.84102.94102.26102.54102.02396
Oct 02, 2024102.42102.76102.00102.56102.04163
Oct 01, 2024102.34102.96102.24102.90102.37783
Sep 30, 2024101.34101.34100.44100.76100.2558
Sep 27, 2024101.36101.42100.60101.30100.78197
Sep 26, 2024100.66101.92100.58100.58100.071,297
Sep 25, 2024101.10101.26100.16101.12100.60335
Sep 24, 2024103.34103.40102.12102.12101.60267
Sep 23, 2024101.72102.72101.72102.72102.20418
Sep 20, 2024102.26103.14102.26102.36101.84214
Sep 19, 2024104.02104.30101.78101.78101.263,470
Sep 18, 2024106.06106.06103.84104.06103.53294
Sep 17, 2024106.18106.40105.14106.28105.74293
Sep 16, 2024104.76105.50103.42105.34104.80662
Sep 13, 2024106.04106.04104.94105.20104.6647
Sep 12, 2024105.96106.08105.00105.00104.46195
Sep 11, 2024106.30106.30104.82105.10104.56876
Sep 10, 2024105.16105.78104.80105.78105.24644
Sep 09, 2024102.36105.32102.36105.32104.78752
Sep 06, 2024101.98102.80101.12102.80102.27416
Sep 05, 2024102.00103.12102.00102.20101.68120
Sep 04, 2024103.60104.24103.20103.26102.73498
Sep 03, 2024102.48103.48102.48103.48102.95837
Sep 02, 2024103.00103.26102.24102.50101.98349
Aug 30, 2024101.48102.00101.28101.28100.76562
Aug 29, 2024101.30102.34101.30101.90101.38818
Aug 28, 2024101.24101.68101.16101.40100.88465
Aug 27, 2024101.14101.26100.52100.58100.07537
Aug 26, 2024100.80101.24100.80101.24100.72226
Aug 23, 2024101.22101.64100.34100.3899.87494
Aug 22, 202499.85100.4299.80100.3899.87353
Aug 21, 202499.47100.0699.47100.0699.55120
Aug 20, 2024101.16101.16100.34100.3499.83471
Aug 19, 2024100.68101.36100.30101.28100.76589
Aug 16, 2024101.80101.90100.48100.90100.38450
Aug 15, 2024100.38100.7299.52100.54100.03828
Aug 14, 202499.0399.0698.0098.6998.191,338
Aug 13, 202499.0599.7898.4498.7798.27326
Aug 12, 202499.6099.6098.3398.4697.96275
Aug 09, 2024101.38101.3898.6498.6498.14921
Aug 08, 2024100.98101.7099.45100.66100.15464
Aug 07, 2024100.44101.98100.34101.86101.34205
Aug 06, 202499.33100.7299.33100.0699.55406
Aug 05, 202498.00102.8098.00100.2899.774,455
Aug 02, 2024101.60102.5499.4299.4298.91370
Aug 01, 202498.13101.3097.77101.30100.78666
Jul 31, 202497.4598.2395.6498.2397.73592
Jul 30, 202496.1097.2095.7097.0896.58187
Jul 29, 202493.0195.5690.0095.5695.074,747
Jul 26, 202497.7698.3997.1497.8697.36428
Jul 25, 202498.31100.2298.3198.6598.15637
Jul 24, 202495.0697.1495.0697.1496.64380
Jul 23, 202495.3595.9395.3395.7795.28802
Jul 22, 202493.5995.0093.5994.8994.41114
Jul 19, 202492.4993.3391.8092.9592.48741
Jul 18, 202495.7096.8092.3095.2094.711,529
Jul 17, 202494.4196.3893.9396.0295.531,477
Jul 16, 202494.7995.2694.4394.6194.13696
Jul 15, 202496.2896.2894.2194.7294.24664
Jul 15, 20240.55 Dividend
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...