AbbVie Inc (4AB.MU)
Munich - Munich Delayed price. Currency in EUR
Add to watchlist
At close: 08:04AM CEST
Time period:
02 Jun 2023 - 02 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 31 May 2024 | 144.02 | 144.02 | 144.02 | 144.02 | 144.02 | - |
| 30 May 2024 | 142.42 | 142.88 | 142.42 | 142.88 | 142.88 | 3 |
| 29 May 2024 | 142.42 | 142.42 | 142.42 | 142.42 | 142.42 | - |
| 28 May 2024 | 144.78 | 144.78 | 142.42 | 142.42 | 142.42 | 50 |
| 27 May 2024 | 145.46 | 145.46 | 145.46 | 145.46 | 145.46 | - |
| 24 May 2024 | 146.68 | 146.68 | 146.68 | 146.68 | 146.68 | - |
| 23 May 2024 | 147.42 | 147.42 | 147.42 | 147.42 | 147.42 | - |
| 22 May 2024 | 150.44 | 150.44 | 147.42 | 147.42 | 147.42 | 27 |
| 21 May 2024 | 152.04 | 152.04 | 152.04 | 152.04 | 152.04 | - |
| 20 May 2024 | 152.64 | 152.64 | 152.64 | 152.64 | 152.64 | - |
| 17 May 2024 | 150.62 | 150.62 | 150.62 | 150.62 | 150.62 | - |
| 16 May 2024 | 149.78 | 149.78 | 149.60 | 149.60 | 149.60 | 35 |
| 15 May 2024 | 149.20 | 149.20 | 149.20 | 149.20 | 149.20 | - |
| 14 May 2024 | 149.22 | 149.22 | 149.20 | 149.20 | 149.20 | 20 |
| 13 May 2024 | 149.22 | 149.22 | 149.22 | 149.22 | 149.22 | - |
| 10 May 2024 | 149.22 | 149.22 | 149.22 | 149.22 | 149.22 | - |
| 09 May 2024 | 149.22 | 149.22 | 149.22 | 149.22 | 149.22 | - |
| 08 May 2024 | 151.60 | 151.60 | 151.60 | 151.60 | 151.60 | - |
| 07 May 2024 | 151.60 | 151.60 | 151.60 | 151.60 | 151.60 | - |
| 06 May 2024 | 151.60 | 151.60 | 151.60 | 151.60 | 151.60 | - |
| 03 May 2024 | 150.94 | 151.12 | 150.30 | 151.12 | 151.12 | 105 |
| 02 May 2024 | 151.68 | 151.98 | 151.68 | 151.98 | 151.98 | 50 |
| 30 Apr 2024 | 150.22 | 152.36 | 150.22 | 152.16 | 152.16 | 71 |
| 29 Apr 2024 | 149.32 | 149.62 | 149.32 | 149.62 | 149.62 | 1 |
| 26 Apr 2024 | 155.88 | 155.88 | 155.88 | 155.88 | 155.88 | - |
| 25 Apr 2024 | 156.78 | 156.78 | 156.78 | 156.78 | 156.78 | - |
| 24 Apr 2024 | 157.86 | 157.86 | 157.86 | 157.86 | 157.86 | - |
| 23 Apr 2024 | 157.54 | 157.54 | 157.54 | 157.54 | 157.54 | - |
| 22 Apr 2024 | 156.88 | 156.88 | 156.88 | 156.88 | 156.88 | 8 |
| 19 Apr 2024 | 153.94 | 153.94 | 153.94 | 153.94 | 153.94 | - |
| 18 Apr 2024 | 153.94 | 153.94 | 153.94 | 153.94 | 153.94 | - |
| 17 Apr 2024 | 152.90 | 152.90 | 152.16 | 152.16 | 152.16 | 25 |
| 16 Apr 2024 | 152.90 | 152.90 | 152.90 | 152.90 | 152.90 | - |
| 15 Apr 2024 | 153.38 | 153.38 | 153.38 | 153.38 | 153.38 | - |
| 12 Apr 2024 | 155.74 | 155.74 | 155.74 | 155.74 | 155.74 | - |
| 12 Apr 2024 | 1.55 Dividend | |||||
| 11 Apr 2024 | 157.00 | 157.00 | 157.00 | 157.00 | 155.45 | - |
| 10 Apr 2024 | 157.00 | 157.00 | 157.00 | 157.00 | 155.45 | - |
| 09 Apr 2024 | 156.14 | 156.14 | 155.88 | 155.88 | 154.34 | 45 |
| 08 Apr 2024 | 156.38 | 158.34 | 156.38 | 158.34 | 156.78 | 4 |
| 05 Apr 2024 | 156.02 | 156.02 | 154.62 | 154.62 | 153.09 | 8 |
| 04 Apr 2024 | 164.48 | 164.48 | 164.48 | 164.48 | 162.86 | - |
| 03 Apr 2024 | 167.52 | 167.52 | 167.52 | 167.52 | 165.87 | - |
| 02 Apr 2024 | 167.52 | 167.52 | 167.52 | 167.52 | 165.87 | - |
| 28 Mar 2024 | 165.50 | 165.50 | 165.50 | 165.50 | 163.87 | - |
| 27 Mar 2024 | 164.90 | 164.90 | 164.90 | 164.90 | 163.27 | - |
| 26 Mar 2024 | 164.70 | 164.70 | 164.70 | 164.70 | 163.07 | - |
| 25 Mar 2024 | 164.90 | 165.30 | 164.70 | 164.70 | 163.07 | 267 |
| 22 Mar 2024 | 163.40 | 165.00 | 163.40 | 165.00 | 163.37 | 50 |
| 21 Mar 2024 | 161.60 | 161.60 | 161.60 | 161.60 | 160.00 | - |
| 20 Mar 2024 | 164.60 | 164.60 | 161.60 | 161.60 | 160.00 | 51 |
| 19 Mar 2024 | 164.60 | 164.60 | 164.60 | 164.60 | 162.97 | 15 |
| 18 Mar 2024 | 164.60 | 164.60 | 164.60 | 164.60 | 162.97 | 102 |
| 15 Mar 2024 | 165.60 | 165.60 | 165.60 | 165.60 | 163.97 | 2 |
| 14 Mar 2024 | 165.30 | 165.30 | 165.30 | 165.30 | 163.67 | - |
| 13 Mar 2024 | 166.60 | 166.60 | 166.60 | 166.60 | 164.96 | - |
| 12 Mar 2024 | 163.50 | 166.60 | 163.50 | 166.60 | 164.96 | 4 |
| 11 Mar 2024 | 163.70 | 163.70 | 162.90 | 163.50 | 161.89 | 80 |
| 08 Mar 2024 | 164.80 | 164.80 | 164.80 | 164.80 | 163.17 | - |
| 07 Mar 2024 | 165.10 | 166.50 | 164.80 | 164.80 | 163.17 | 13 |
| 06 Mar 2024 | 164.70 | 164.70 | 164.70 | 164.70 | 163.07 | - |
| 05 Mar 2024 | 163.90 | 163.90 | 163.90 | 163.90 | 162.28 | - |
| 04 Mar 2024 | 165.30 | 165.30 | 165.30 | 165.30 | 163.67 | 5 |
| 01 Mar 2024 | 163.50 | 163.60 | 163.50 | 163.60 | 161.98 | 25 |
| 29 Feb 2024 | 164.40 | 164.40 | 163.50 | 163.50 | 161.89 | 19 |
| 28 Feb 2024 | 164.40 | 164.40 | 164.40 | 164.40 | 162.78 | - |
| 27 Feb 2024 | 164.00 | 164.00 | 164.00 | 164.00 | 162.38 | - |
| 26 Feb 2024 | 164.00 | 164.00 | 164.00 | 164.00 | 162.38 | - |
| 23 Feb 2024 | 163.00 | 165.00 | 163.00 | 165.00 | 163.37 | 103 |
| 22 Feb 2024 | 162.60 | 162.60 | 162.60 | 162.60 | 160.99 | - |
| 21 Feb 2024 | 163.30 | 163.40 | 163.30 | 163.40 | 161.79 | 100 |
| 20 Feb 2024 | 166.00 | 166.00 | 166.00 | 166.00 | 164.36 | - |
| 19 Feb 2024 | 164.20 | 166.00 | 164.20 | 166.00 | 164.36 | 6 |
| 16 Feb 2024 | 163.60 | 163.60 | 163.60 | 163.60 | 161.98 | - |
| 15 Feb 2024 | 162.00 | 162.00 | 162.00 | 162.00 | 160.40 | - |
| 14 Feb 2024 | 161.20 | 161.20 | 161.20 | 161.20 | 159.61 | - |
| 13 Feb 2024 | 161.20 | 161.20 | 161.20 | 161.20 | 159.61 | - |
| 12 Feb 2024 | 161.60 | 161.60 | 161.60 | 161.60 | 160.00 | - |
| 09 Feb 2024 | 161.50 | 163.00 | 161.50 | 163.00 | 161.39 | 9 |
| 08 Feb 2024 | 161.50 | 161.50 | 161.50 | 161.50 | 159.91 | - |
| 07 Feb 2024 | 161.00 | 161.00 | 161.00 | 161.00 | 159.41 | - |
| 06 Feb 2024 | 158.20 | 160.10 | 158.20 | 160.10 | 158.52 | 28 |
| 05 Feb 2024 | 156.20 | 156.20 | 156.20 | 156.20 | 154.66 | - |
| 02 Feb 2024 | 152.60 | 152.60 | 152.60 | 152.60 | 151.09 | - |
| 01 Feb 2024 | 151.70 | 151.70 | 151.70 | 151.70 | 150.20 | - |
| 31 Jan 2024 | 151.70 | 151.70 | 151.70 | 151.70 | 150.20 | - |
| 30 Jan 2024 | 151.50 | 151.50 | 151.50 | 151.50 | 150.00 | - |
| 29 Jan 2024 | 152.00 | 152.00 | 151.50 | 151.50 | 150.00 | 5 |
| 26 Jan 2024 | 152.00 | 152.00 | 152.00 | 152.00 | 150.50 | - |
| 25 Jan 2024 | 150.50 | 150.50 | 150.50 | 150.50 | 149.01 | 8 |
| 24 Jan 2024 | 153.60 | 153.60 | 153.60 | 153.60 | 152.08 | - |
| 23 Jan 2024 | 150.80 | 150.90 | 150.80 | 150.90 | 149.41 | 50 |
| 22 Jan 2024 | 150.30 | 150.30 | 150.30 | 150.30 | 148.82 | - |
| 19 Jan 2024 | 149.30 | 149.30 | 149.30 | 149.30 | 147.83 | - |
| 18 Jan 2024 | 148.70 | 148.70 | 148.70 | 148.70 | 147.23 | - |
| 17 Jan 2024 | 148.70 | 148.70 | 148.70 | 148.70 | 147.23 | - |
| 16 Jan 2024 | 148.70 | 148.70 | 148.70 | 148.70 | 147.23 | - |
| 15 Jan 2024 | 149.00 | 149.00 | 149.00 | 149.00 | 147.53 | - |
| 12 Jan 2024 | 149.00 | 149.00 | 149.00 | 149.00 | 147.53 | - |
| 12 Jan 2024 | 1.55 Dividend | |||||
| *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.