UK markets closed
NIKKEI 225
39,069.68 +282.30 (+0.73%) HANG SENG
19,636.22 +82.61 (+0.42%) CRUDE OIL
79.65 -0.15 (-0.19%) GOLD FUTURES
2,431.00 -7.50 (-0.31%) DOW
39,806.77 -196.82 (-0.49%) Bitcoin GBP
54,788.59 +2,591.44 (+4.96%)
AbbVie Inc (4AB.BE)
Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
At close: 08:21PM CEST
Time period:
21 May 2023 - 21 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 20 May 2024 | 153.08 | 153.30 | 151.82 | 152.12 | 152.12 | 110 |
| 17 May 2024 | 151.34 | 153.00 | 151.20 | 152.70 | 152.70 | - |
| 16 May 2024 | 150.54 | 151.88 | 149.62 | 150.96 | 150.96 | - |
| 15 May 2024 | 148.94 | 150.40 | 148.66 | 150.26 | 150.26 | - |
| 14 May 2024 | 149.30 | 149.96 | 147.66 | 148.50 | 148.50 | - |
| 13 May 2024 | 149.28 | 150.14 | 149.06 | 149.64 | 149.64 | - |
| 10 May 2024 | 149.28 | 149.82 | 148.80 | 149.82 | 149.82 | - |
| 09 May 2024 | 148.82 | 149.98 | 148.82 | 149.16 | 149.16 | - |
| 08 May 2024 | 151.12 | 152.50 | 148.76 | 149.16 | 149.16 | - |
| 07 May 2024 | 151.30 | 152.10 | 150.64 | 150.82 | 150.82 | - |
| 06 May 2024 | 152.34 | 152.74 | 149.84 | 150.60 | 150.60 | - |
| 03 May 2024 | 150.22 | 151.96 | 149.80 | 151.96 | 151.96 | - |
| 02 May 2024 | 151.44 | 151.50 | 148.56 | 148.74 | 148.74 | - |
| 30 Apr 2024 | 150.84 | 152.54 | 149.98 | 152.00 | 152.00 | - |
| 29 Apr 2024 | 149.98 | 150.08 | 148.58 | 149.32 | 149.32 | - |
| 26 Apr 2024 | 155.32 | 158.74 | 147.80 | 148.66 | 148.66 | - |
| 25 Apr 2024 | 156.24 | 157.28 | 155.28 | 155.88 | 155.88 | - |
| 24 Apr 2024 | 158.60 | 158.96 | 156.38 | 157.20 | 157.20 | - |
| 23 Apr 2024 | 157.96 | 159.08 | 157.62 | 159.00 | 159.00 | - |
| 22 Apr 2024 | 156.26 | 159.00 | 156.16 | 159.00 | 159.00 | - |
| 19 Apr 2024 | 154.08 | 156.22 | 153.38 | 155.24 | 155.24 | - |
| 18 Apr 2024 | 154.46 | 156.66 | 154.24 | 155.04 | 155.04 | - |
| 17 Apr 2024 | 153.20 | 154.40 | 152.80 | 153.54 | 153.54 | - |
| 16 Apr 2024 | 152.18 | 153.88 | 151.42 | 153.52 | 153.52 | 110 |
| 15 Apr 2024 | 152.62 | 154.16 | 152.38 | 152.98 | 152.98 | - |
| 12 Apr 2024 | 155.02 | 156.04 | 151.70 | 153.18 | 153.18 | - |
| 12 Apr 2024 | 1.55 Dividend | |||||
| 11 Apr 2024 | 157.30 | 158.66 | 156.22 | 157.00 | 155.45 | - |
| 10 Apr 2024 | 157.48 | 157.60 | 155.90 | 157.60 | 156.04 | 64 |
| 09 Apr 2024 | 156.66 | 156.72 | 154.74 | 155.96 | 154.42 | - |
| 08 Apr 2024 | 156.86 | 158.10 | 155.80 | 156.54 | 154.99 | - |
| 05 Apr 2024 | 155.28 | 157.64 | 155.16 | 157.64 | 156.08 | - |
| 04 Apr 2024 | 163.72 | 164.12 | 157.34 | 157.34 | 155.79 | - |
| 03 Apr 2024 | 167.44 | 167.62 | 163.46 | 163.60 | 161.98 | - |
| 02 Apr 2024 | 168.24 | 168.52 | 166.22 | 167.68 | 166.02 | - |
| 28 Mar 2024 | 166.20 | 168.20 | 166.20 | 168.20 | 166.54 | - |
| 27 Mar 2024 | 165.50 | 166.10 | 165.40 | 165.80 | 164.16 | - |
| 26 Mar 2024 | 164.60 | 165.60 | 164.10 | 165.50 | 163.87 | - |
| 25 Mar 2024 | 164.80 | 165.20 | 164.50 | 164.70 | 163.07 | - |
| 22 Mar 2024 | 164.00 | 165.20 | 163.90 | 165.20 | 163.57 | - |
| 21 Mar 2024 | 161.60 | 163.50 | 161.60 | 163.30 | 161.69 | - |
| 20 Mar 2024 | 164.90 | 165.70 | 161.90 | 161.90 | 160.30 | - |
| 19 Mar 2024 | 164.60 | 165.40 | 164.00 | 164.60 | 162.97 | - |
| 18 Mar 2024 | 164.10 | 164.70 | 163.40 | 164.40 | 162.78 | - |
| 15 Mar 2024 | 166.40 | 167.10 | 164.30 | 164.30 | 162.68 | - |
| 14 Mar 2024 | 164.50 | 166.90 | 164.40 | 166.90 | 165.25 | - |
| 13 Mar 2024 | 166.40 | 166.60 | 164.30 | 164.30 | 162.68 | - |
| 12 Mar 2024 | 164.20 | 167.40 | 163.60 | 165.00 | 163.37 | 25 |
| 11 Mar 2024 | 163.20 | 164.30 | 162.50 | 164.10 | 162.48 | - |
| 08 Mar 2024 | 164.90 | 166.00 | 164.10 | 164.10 | 162.48 | - |
| 07 Mar 2024 | 165.90 | 166.70 | 164.70 | 165.20 | 163.57 | - |
| 06 Mar 2024 | 165.20 | 166.80 | 164.00 | 166.80 | 165.15 | - |
| 05 Mar 2024 | 162.90 | 165.20 | 162.50 | 165.00 | 163.37 | - |
| 04 Mar 2024 | 164.00 | 165.70 | 162.60 | 162.60 | 160.99 | 120 |
| 01 Mar 2024 | 163.10 | 165.10 | 162.60 | 165.10 | 163.47 | - |
| 29 Feb 2024 | 164.20 | 164.20 | 162.70 | 163.60 | 161.98 | - |
| 28 Feb 2024 | 165.10 | 166.00 | 163.50 | 164.20 | 162.58 | - |
| 27 Feb 2024 | 164.60 | 165.20 | 163.60 | 164.80 | 163.17 | - |
| 26 Feb 2024 | 163.30 | 165.70 | 163.30 | 164.90 | 163.27 | - |
| 23 Feb 2024 | 163.40 | 165.20 | 163.20 | 164.90 | 163.27 | - |
| 22 Feb 2024 | 161.80 | 163.60 | 160.60 | 163.10 | 161.49 | - |
| 21 Feb 2024 | 162.50 | 163.10 | 161.20 | 161.60 | 160.00 | - |
| 20 Feb 2024 | 165.50 | 165.90 | 162.70 | 162.70 | 161.09 | - |
| 19 Feb 2024 | 165.00 | 165.90 | 165.00 | 165.90 | 164.26 | - |
| 16 Feb 2024 | 163.90 | 165.70 | 163.20 | 164.70 | 163.07 | - |
| 15 Feb 2024 | 162.70 | 163.70 | 161.80 | 163.70 | 162.08 | 7 |
| 14 Feb 2024 | 161.80 | 162.40 | 161.30 | 162.40 | 160.80 | - |
| 13 Feb 2024 | 160.60 | 163.20 | 159.90 | 161.10 | 159.51 | - |
| 12 Feb 2024 | 161.20 | 161.90 | 160.50 | 160.50 | 158.92 | - |
| 09 Feb 2024 | 162.20 | 162.70 | 160.70 | 161.20 | 159.61 | - |
| 08 Feb 2024 | 162.20 | 163.00 | 162.00 | 162.40 | 160.80 | - |
| 07 Feb 2024 | 161.50 | 162.50 | 160.50 | 162.50 | 160.90 | - |
| 06 Feb 2024 | 158.60 | 161.40 | 158.20 | 161.10 | 159.51 | - |
| 05 Feb 2024 | 157.00 | 160.70 | 156.70 | 159.80 | 158.22 | - |
| 02 Feb 2024 | 153.90 | 158.70 | 153.90 | 157.00 | 155.45 | - |
| 01 Feb 2024 | 152.30 | 154.00 | 151.30 | 153.90 | 152.38 | - |
| 31 Jan 2024 | 152.40 | 152.90 | 151.40 | 152.20 | 150.70 | - |
| 30 Jan 2024 | 151.70 | 151.90 | 150.80 | 151.90 | 150.40 | - |
| 29 Jan 2024 | 151.60 | 153.40 | 151.40 | 151.50 | 150.00 | 500 |
| 26 Jan 2024 | 152.40 | 152.40 | 150.70 | 151.30 | 149.81 | - |
| 25 Jan 2024 | 151.20 | 151.90 | 150.60 | 151.90 | 150.40 | - |
| 24 Jan 2024 | 154.20 | 154.20 | 151.30 | 151.30 | 149.81 | - |
| 23 Jan 2024 | 151.30 | 154.10 | 151.00 | 154.10 | 152.58 | - |
| 22 Jan 2024 | 150.10 | 151.80 | 150.10 | 151.70 | 150.20 | 7 |
| 19 Jan 2024 | 149.90 | 151.10 | 149.30 | 151.00 | 149.51 | - |
| 18 Jan 2024 | 148.70 | 150.30 | 148.50 | 150.10 | 148.62 | - |
| 17 Jan 2024 | 148.20 | 149.80 | 148.00 | 148.70 | 147.23 | - |
| 16 Jan 2024 | 148.20 | 149.20 | 148.10 | 148.60 | 147.13 | - |
| 15 Jan 2024 | 148.10 | 148.40 | 147.60 | 148.10 | 146.64 | - |
| 12 Jan 2024 | 147.70 | 148.70 | 147.70 | 148.30 | 146.84 | - |
| 12 Jan 2024 | 1.55 Dividend | |||||
| 11 Jan 2024 | 150.20 | 150.70 | 149.10 | 149.10 | 146.09 | - |
| 10 Jan 2024 | 148.40 | 150.40 | 148.10 | 150.40 | 147.37 | 3 |
| 09 Jan 2024 | 147.80 | 148.90 | 147.20 | 148.40 | 145.41 | - |
| 08 Jan 2024 | 148.20 | 149.10 | 146.10 | 147.20 | 144.23 | - |
| 05 Jan 2024 | 147.70 | 148.20 | 147.30 | 148.20 | 145.21 | - |
| 04 Jan 2024 | 145.10 | 148.00 | 143.90 | 147.80 | 144.82 | - |
| 03 Jan 2024 | 145.80 | 147.40 | 145.50 | 146.90 | 143.94 | - |
| 02 Jan 2024 | 140.40 | 145.90 | 140.40 | 145.50 | 142.57 | - |
| 29 Dec 2023 | 139.70 | 140.00 | 139.60 | 139.70 | 136.88 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.