UK markets closed

AbbVie Inc. (4AB.DE)

XETRA - XETRA Delayed price. Currency in EUR
Add to watchlist
150.74+1.86 (+1.25%)
At close: 05:35PM CEST
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 2024149.68151.16149.24150.74150.74427
02 May 2024151.12151.60148.56148.88148.88757
30 Apr 2024150.76151.26149.50151.26151.26172
29 Apr 2024149.56151.10148.40148.82148.823,326
26 Apr 2024156.16159.56150.70150.98150.981,121
25 Apr 2024156.72158.14155.14155.68155.68514
24 Apr 2024159.26159.28157.02157.48157.48362
23 Apr 2024158.06158.54157.10158.46158.46653
22 Apr 2024155.94158.46155.54158.22158.22612
19 Apr 2024154.60155.46153.52155.22155.22361
18 Apr 2024154.40157.08154.18155.90155.90314
17 Apr 2024152.60154.44152.60153.62153.623,194
16 Apr 2024151.98153.84151.38153.78153.78452
15 Apr 2024152.72153.48151.96153.30153.30694
12 Apr 2024156.04156.54152.10152.30152.30322
12 Apr 20241.55 Dividend
11 Apr 2024157.70158.06156.72156.82155.27478
10 Apr 2024156.36157.36155.64156.98155.431,143
09 Apr 2024156.86157.26154.60155.60154.06147
08 Apr 2024158.16158.16155.68157.18155.63629
05 Apr 2024155.70157.00154.60157.00155.452,214
04 Apr 2024163.88164.56160.10160.10158.52768
03 Apr 2024167.46168.06164.52164.52162.89255
02 Apr 2024168.24168.92166.40167.46165.80703
28 Mar 2024167.20168.50167.00167.80166.14567
27 Mar 2024165.40166.40165.30165.50163.86638
26 Mar 2024164.80165.80163.70165.30163.671,070
25 Mar 2024164.60165.60164.60165.10163.47106
22 Mar 2024163.50164.70163.10164.70163.07173
21 Mar 2024162.00163.30160.00162.50160.89790
20 Mar 2024166.30166.30162.90162.90161.29135
19 Mar 2024165.90165.90164.60164.70163.079
18 Mar 2024164.00164.90163.00164.30162.68101
15 Mar 2024166.90167.00164.50165.10163.47276
14 Mar 2024165.50166.20164.00166.20164.5681
13 Mar 2024167.50167.50165.20165.60163.961,024
12 Mar 2024164.50166.70164.10166.30164.66253
11 Mar 2024165.10165.70162.70163.20161.591,120
08 Mar 2024165.20165.60164.50165.60163.96409
07 Mar 2024166.30167.00164.80165.00163.37815
06 Mar 2024164.30166.10163.80165.80164.16687
05 Mar 2024163.20165.20162.60165.20163.57659
04 Mar 2024166.00166.00164.00164.40162.78295
01 Mar 2024163.00163.90162.60163.70162.08789
29 Feb 2024164.40164.50162.80163.20161.59776
28 Feb 2024165.70166.10163.60163.60161.98564
27 Feb 2024164.60165.10163.70164.50162.87405
26 Feb 2024164.00165.80163.60165.10163.471,095
23 Feb 2024162.90165.10162.80163.90162.28518
22 Feb 2024161.40162.40159.20162.40160.79514
21 Feb 2024163.90163.90161.10161.70160.10623
20 Feb 2024164.60165.90163.00164.40162.78713
19 Feb 2024164.70166.00164.20166.00164.36306
16 Feb 2024163.70164.70163.70164.70163.07691
15 Feb 2024162.80163.10161.30162.90161.291,046
14 Feb 2024162.20162.50160.80161.90160.30262
13 Feb 2024160.50162.70159.90161.20159.611,083
12 Feb 2024161.10161.50160.20160.90159.31691
09 Feb 2024162.00162.60161.50161.50159.90760
08 Feb 2024162.00163.40161.20162.80161.19487
07 Feb 2024161.60162.60160.40162.00160.401,132
06 Feb 2024159.20160.30158.20158.90157.331,972
05 Feb 2024156.40160.60156.40160.60159.01366
02 Feb 2024153.50159.90151.70157.10155.553,637
01 Feb 2024152.40153.90151.30153.00151.49437
31 Jan 2024152.40153.00151.50151.80150.30559
30 Jan 2024151.60152.10150.70151.10149.61195
29 Jan 2024151.30154.20151.30151.90150.401,634
26 Jan 2024152.60152.60150.90150.90149.41445
25 Jan 2024151.10151.20150.40151.20149.71358
24 Jan 2024153.70154.40152.20152.30150.79736
23 Jan 2024151.60153.50151.20153.50151.98486
22 Jan 2024150.80151.60149.80151.10149.61965
19 Jan 2024150.00151.10149.70151.10149.61668
18 Jan 2024149.00149.50148.20149.50148.02221
17 Jan 2024148.70150.00147.60149.90148.42553
16 Jan 2024148.80148.80148.50148.80147.3386,235
15 Jan 2024148.50148.60147.70148.10146.64472
12 Jan 2024149.40149.40147.80148.70147.23160
12 Jan 20241.55 Dividend
11 Jan 2024150.40151.40149.30149.30146.29842
10 Jan 2024148.90150.50148.10150.50147.47705
09 Jan 2024146.80149.00146.60148.80145.80260
08 Jan 2024148.00149.40146.00146.60143.64517
05 Jan 2024147.90148.30146.80148.30145.31372
04 Jan 2024144.70147.60143.80147.60144.62341
03 Jan 2024146.20147.90145.30147.00144.041,005
02 Jan 2024140.50145.50140.20145.20142.27684
29 Dec 2023139.80140.10139.50140.10137.28130
28 Dec 2023139.20140.00138.40140.00137.18367
27 Dec 2023140.00140.00138.70139.00136.20429
22 Dec 2023138.50141.00137.80141.00138.161,102
21 Dec 2023138.60138.70138.10138.60135.81202
20 Dec 2023140.70140.80139.50140.30137.47471
19 Dec 2023140.80140.80139.70140.30137.47401
18 Dec 2023141.20141.20139.10141.10138.25536
15 Dec 2023141.20142.50141.10141.30138.45352
14 Dec 2023142.00142.00139.30139.30136.492,932
13 Dec 2023142.10142.50141.60142.50139.63188
12 Dec 2023140.10141.40139.70141.40138.551,076
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...