UK markets closed

AbbVie Inc. (4AB.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
150.00-1.48 (-0.98%)
At close: 12:51PM CEST
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 2024149.38150.00149.38150.00150.00100
02 May 2024152.00152.00151.48151.48151.484
30 Apr 2024151.54152.10150.06152.10152.10278
29 Apr 2024149.78149.82148.36149.58149.58219
26 Apr 2024155.16155.16149.14149.54149.5483
25 Apr 2024155.06157.64155.06157.64157.64100
24 Apr 2024158.12159.44158.12159.44159.4410
23 Apr 2024156.88156.88156.88156.88156.8810
22 Apr 2024155.72156.94155.72156.94156.94120
19 Apr 2024153.28153.28153.28153.28153.28-
18 Apr 2024153.42153.42153.42153.42153.42-
17 Apr 2024153.90153.90153.90153.90153.9065
16 Apr 2024151.40154.00151.40154.00154.00121
15 Apr 2024152.00153.44151.60153.00153.00390
12 Apr 2024154.72156.18152.12152.34152.34304
12 Apr 20241.55 Dividend
11 Apr 2024156.58158.04156.54156.54154.9973
10 Apr 2024156.90156.90155.30155.30153.76165
09 Apr 2024155.70155.70155.50155.50153.965
08 Apr 2024155.76158.00155.76156.30154.75955
05 Apr 2024154.70157.50154.50157.50155.942,112
04 Apr 2024163.00164.48159.14159.14157.56690
03 Apr 2024166.62166.62163.18163.18161.5665
02 Apr 2024167.52168.80166.90166.90165.2569
28 Mar 2024165.80168.00165.80167.80166.14344
27 Mar 2024164.90166.50164.90166.10164.4680
26 Mar 2024164.00164.10164.00164.10162.48189
25 Mar 2024164.30165.00164.30165.00163.37258
22 Mar 2024163.20165.50163.20165.50163.86325
21 Mar 2024161.10163.00161.10163.00161.39132
20 Mar 2024164.50166.70161.50161.50159.90124
19 Mar 2024163.50165.40163.50165.30163.66131
18 Mar 2024164.50164.50163.00164.50162.87800
15 Mar 2024167.30167.30167.10167.10165.4534
14 Mar 2024163.80165.40163.80164.80163.1771
13 Mar 2024164.80165.30164.40164.40162.7751
12 Mar 2024165.00166.00165.00166.00164.3632
11 Mar 2024164.00164.00163.90163.90162.28180
08 Mar 2024164.40165.20164.40165.20163.5631
07 Mar 2024166.60167.20166.60167.20165.5455
06 Mar 2024165.70166.80163.80166.80165.1588
05 Mar 2024162.10165.40162.10164.50162.87132
04 Mar 2024164.00165.00164.00165.00163.3759
01 Mar 2024162.10163.70162.10163.70162.08120
29 Feb 2024165.10165.10162.70162.70161.0919
28 Feb 2024164.40164.40163.60163.60161.9826
27 Feb 2024163.90164.60163.80164.60162.97236
26 Feb 2024163.50165.50162.60165.50163.86212
23 Feb 2024162.50165.40162.40165.40163.7640
22 Feb 2024161.80162.70160.20160.70159.11383
21 Feb 2024161.50163.30161.50161.50159.90397
20 Feb 2024165.60165.60165.60165.60163.9620
19 Feb 2024163.90166.10163.90166.10164.46182
16 Feb 2024164.00164.90163.80164.50162.87105
15 Feb 2024161.80163.30161.80162.90161.29233
14 Feb 2024161.50162.30161.20161.20159.6081
13 Feb 2024160.00161.90159.00161.40159.80715
12 Feb 2024160.50161.90160.50161.00159.41123
09 Feb 2024162.90162.90161.50161.50159.90564
08 Feb 2024161.50163.00161.50162.00160.4012
07 Feb 2024161.70162.50160.20162.40160.79450
06 Feb 2024158.60161.30158.60161.30159.70196
05 Feb 2024155.70160.70155.70159.80158.22307
02 Feb 2024153.80160.00153.80160.00158.42353
01 Feb 2024152.00154.30151.60154.30152.77186
31 Jan 2024151.30152.90151.30152.00150.4920
30 Jan 2024150.50151.70150.50151.40149.90130
29 Jan 2024150.80152.60150.80152.20150.69485
26 Jan 2024151.30152.60150.70150.70149.21175
25 Jan 2024151.00151.70151.00151.70150.2070
24 Jan 2024153.70153.70151.40151.40149.901,491
23 Jan 2024150.90153.90150.90153.60152.08160
22 Jan 2024151.10151.10150.30151.10149.60179
19 Jan 2024149.40151.30149.40150.90149.41344
18 Jan 2024148.20150.00148.20150.00148.5120
17 Jan 2024147.50149.40147.50149.40147.92144
16 Jan 2024147.60148.90147.60148.90147.4325
15 Jan 2024147.90148.50147.10147.30145.84150
12 Jan 2024147.00149.60147.00149.10147.6251
12 Jan 20241.55 Dividend
11 Jan 2024151.20151.30149.30149.30146.29211
10 Jan 2024147.80149.20147.80149.20146.19110
09 Jan 2024146.60148.30146.60148.10145.11529
08 Jan 2024147.50149.40145.80145.90142.96107
05 Jan 2024147.00148.10147.00147.90144.92378
04 Jan 2024144.00147.80144.00147.00144.03278
03 Jan 2024145.10147.90145.10147.90144.921,162
02 Jan 2024141.80146.40141.40146.40143.45240
29 Dec 2023139.20139.20139.20139.20136.39-
28 Dec 2023138.80138.80138.80138.80136.00-
27 Dec 2023138.90138.90138.90138.90136.1040
22 Dec 2023137.90137.90137.80137.80135.0280
21 Dec 2023138.20138.80138.00138.50135.70112
20 Dec 2023139.30139.30139.30139.30136.49-
19 Dec 2023139.70140.40138.80140.40137.57230
18 Dec 2023140.40140.60138.70138.70135.9043
15 Dec 2023140.80140.80140.80140.80137.96-
14 Dec 2023141.30142.40139.50140.60137.76318
13 Dec 2023141.50141.60141.30141.30138.45227
12 Dec 2023139.70142.50139.70142.50139.62385
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...