Abbott Laboratories (ABL.MU)
Munich - Munich Delayed price. Currency in EUR
Add to watchlist
At close: 08:04AM CEST
Time period:
16 Jun 2023 - 16 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 14 Jun 2024 | 96.22 | 96.22 | 96.22 | 96.22 | 96.22 | - |
| 13 Jun 2024 | 96.84 | 96.84 | 96.22 | 96.22 | 96.22 | 2 |
| 12 Jun 2024 | 98.85 | 98.85 | 98.85 | 98.85 | 98.85 | - |
| 11 Jun 2024 | 100.08 | 100.08 | 100.08 | 100.08 | 100.08 | - |
| 10 Jun 2024 | 100.60 | 100.60 | 100.60 | 100.60 | 100.60 | 104 |
| 07 Jun 2024 | 95.48 | 95.48 | 95.48 | 95.48 | 95.48 | - |
| 06 Jun 2024 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | - |
| 05 Jun 2024 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | - |
| 04 Jun 2024 | 94.01 | 94.01 | 94.01 | 94.01 | 94.01 | - |
| 03 Jun 2024 | 93.56 | 93.56 | 93.56 | 93.56 | 93.56 | - |
| 31 May 2024 | 93.56 | 93.56 | 93.56 | 93.56 | 93.56 | - |
| 30 May 2024 | 93.28 | 93.28 | 93.28 | 93.28 | 93.28 | - |
| 29 May 2024 | 94.14 | 94.14 | 94.14 | 94.14 | 94.14 | - |
| 28 May 2024 | 95.53 | 95.53 | 95.53 | 95.53 | 95.53 | - |
| 27 May 2024 | 96.15 | 96.15 | 96.15 | 96.15 | 96.15 | - |
| 24 May 2024 | 96.45 | 96.45 | 96.45 | 96.45 | 96.45 | - |
| 23 May 2024 | 96.54 | 96.54 | 96.45 | 96.45 | 96.45 | 11 |
| 22 May 2024 | 94.58 | 94.58 | 94.58 | 94.58 | 94.58 | - |
| 21 May 2024 | 95.29 | 95.29 | 94.58 | 94.58 | 94.58 | 215 |
| 20 May 2024 | 96.04 | 96.04 | 96.04 | 96.04 | 96.04 | - |
| 17 May 2024 | 96.21 | 96.21 | 96.21 | 96.21 | 96.21 | - |
| 16 May 2024 | 96.13 | 96.13 | 96.13 | 96.13 | 96.13 | - |
| 15 May 2024 | 96.34 | 96.34 | 96.34 | 96.34 | 96.34 | - |
| 14 May 2024 | 97.24 | 97.24 | 97.24 | 97.24 | 97.24 | - |
| 13 May 2024 | 97.39 | 97.39 | 97.39 | 97.39 | 97.39 | - |
| 10 May 2024 | 97.63 | 97.86 | 97.63 | 97.86 | 97.86 | 50 |
| 09 May 2024 | 97.97 | 97.97 | 97.97 | 97.97 | 97.97 | - |
| 08 May 2024 | 98.57 | 98.57 | 98.57 | 98.57 | 98.57 | - |
| 07 May 2024 | 98.40 | 98.40 | 98.40 | 98.40 | 98.40 | - |
| 06 May 2024 | 98.40 | 98.40 | 98.40 | 98.40 | 98.40 | - |
| 03 May 2024 | 99.14 | 99.14 | 98.40 | 98.40 | 98.40 | 88 |
| 02 May 2024 | 99.49 | 99.49 | 99.14 | 99.14 | 99.14 | 10 |
| 30 Apr 2024 | 100.22 | 100.22 | 100.22 | 100.22 | 100.22 | - |
| 29 Apr 2024 | 100.22 | 100.22 | 100.22 | 100.22 | 100.22 | - |
| 26 Apr 2024 | 99.25 | 99.25 | 99.25 | 99.25 | 99.25 | - |
| 25 Apr 2024 | 99.25 | 99.25 | 99.25 | 99.25 | 99.25 | - |
| 24 Apr 2024 | 100.50 | 100.50 | 99.25 | 99.25 | 99.25 | 1 |
| 23 Apr 2024 | 100.50 | 100.50 | 100.50 | 100.50 | 100.50 | - |
| 22 Apr 2024 | 100.48 | 100.48 | 100.48 | 100.48 | 100.48 | - |
| 19 Apr 2024 | 99.20 | 99.20 | 99.20 | 99.20 | 99.20 | - |
| 18 Apr 2024 | 99.20 | 99.20 | 99.20 | 99.20 | 99.20 | - |
| 17 Apr 2024 | 103.40 | 103.40 | 98.78 | 98.78 | 98.78 | 39 |
| 16 Apr 2024 | 102.70 | 102.70 | 102.70 | 102.70 | 102.70 | - |
| 15 Apr 2024 | 102.96 | 102.96 | 102.70 | 102.70 | 102.70 | 460 |
| 12 Apr 2024 | 103.74 | 103.74 | 103.74 | 103.74 | 103.74 | - |
| 12 Apr 2024 | 0.55 Dividend | |||||
| 11 Apr 2024 | 103.26 | 103.98 | 103.26 | 103.98 | 103.43 | 5 |
| 10 Apr 2024 | 103.26 | 103.26 | 103.26 | 103.26 | 102.71 | - |
| 09 Apr 2024 | 102.12 | 102.12 | 102.12 | 102.12 | 101.58 | - |
| 08 Apr 2024 | 102.22 | 102.22 | 102.22 | 102.22 | 101.68 | - |
| 05 Apr 2024 | 102.10 | 102.10 | 102.10 | 102.10 | 101.56 | - |
| 04 Apr 2024 | 103.00 | 103.00 | 102.18 | 102.18 | 101.64 | 25 |
| 03 Apr 2024 | 104.08 | 104.08 | 104.08 | 104.08 | 103.53 | - |
| 02 Apr 2024 | 105.28 | 105.28 | 104.08 | 104.08 | 103.53 | 73 |
| 28 Mar 2024 | 104.46 | 104.46 | 104.46 | 104.46 | 103.91 | - |
| 27 Mar 2024 | 102.76 | 102.76 | 102.76 | 102.76 | 102.22 | - |
| 26 Mar 2024 | 101.74 | 101.74 | 101.74 | 101.74 | 101.20 | - |
| 25 Mar 2024 | 102.54 | 102.54 | 102.54 | 102.54 | 102.00 | - |
| 22 Mar 2024 | 102.56 | 102.56 | 102.56 | 102.56 | 102.02 | - |
| 21 Mar 2024 | 102.34 | 102.34 | 102.34 | 102.34 | 101.80 | - |
| 20 Mar 2024 | 103.78 | 103.78 | 103.78 | 103.78 | 103.23 | - |
| 19 Mar 2024 | 103.78 | 103.78 | 103.78 | 103.78 | 103.23 | - |
| 18 Mar 2024 | 106.00 | 106.00 | 106.00 | 106.00 | 105.44 | 22 |
| 15 Mar 2024 | 109.60 | 109.60 | 104.04 | 104.04 | 103.49 | 1 |
| 14 Mar 2024 | 110.28 | 110.28 | 110.28 | 110.28 | 109.70 | - |
| 13 Mar 2024 | 110.28 | 110.28 | 110.28 | 110.28 | 109.70 | - |
| 12 Mar 2024 | 110.28 | 110.28 | 110.28 | 110.28 | 109.70 | - |
| 11 Mar 2024 | 110.30 | 110.30 | 110.30 | 110.30 | 109.72 | - |
| 08 Mar 2024 | 110.06 | 110.06 | 110.06 | 110.06 | 109.48 | - |
| 07 Mar 2024 | 109.48 | 109.48 | 109.42 | 109.42 | 108.84 | 5 |
| 06 Mar 2024 | 109.48 | 109.48 | 109.48 | 109.48 | 108.90 | - |
| 05 Mar 2024 | 110.22 | 110.22 | 110.22 | 110.22 | 109.64 | - |
| 04 Mar 2024 | 109.42 | 109.42 | 109.42 | 109.42 | 108.84 | - |
| 01 Mar 2024 | 110.36 | 110.36 | 110.36 | 110.36 | 109.78 | - |
| 29 Feb 2024 | 110.36 | 110.36 | 110.36 | 110.36 | 109.78 | - |
| 28 Feb 2024 | 110.02 | 110.02 | 110.02 | 110.02 | 109.44 | - |
| 27 Feb 2024 | 109.72 | 109.72 | 108.98 | 108.98 | 108.40 | 200 |
| 26 Feb 2024 | 109.92 | 109.92 | 109.92 | 109.92 | 109.34 | - |
| 23 Feb 2024 | 109.42 | 109.42 | 109.36 | 109.36 | 108.78 | 1 |
| 22 Feb 2024 | 108.70 | 108.70 | 108.70 | 108.70 | 108.13 | - |
| 21 Feb 2024 | 108.18 | 108.18 | 108.18 | 108.18 | 107.61 | - |
| 20 Feb 2024 | 105.30 | 108.18 | 105.30 | 108.18 | 107.61 | 20 |
| 19 Feb 2024 | 105.42 | 105.42 | 105.42 | 105.42 | 104.86 | - |
| 16 Feb 2024 | 105.18 | 105.18 | 105.18 | 105.18 | 104.62 | - |
| 15 Feb 2024 | 104.18 | 104.18 | 104.18 | 104.18 | 103.63 | - |
| 14 Feb 2024 | 104.22 | 104.22 | 103.94 | 103.94 | 103.39 | 430 |
| 13 Feb 2024 | 104.22 | 104.22 | 104.22 | 104.22 | 103.67 | - |
| 12 Feb 2024 | 103.92 | 103.92 | 103.92 | 103.92 | 103.37 | - |
| 09 Feb 2024 | 104.68 | 104.68 | 104.68 | 104.68 | 104.13 | - |
| 08 Feb 2024 | 105.48 | 105.48 | 105.48 | 105.48 | 104.92 | - |
| 07 Feb 2024 | 105.62 | 105.62 | 105.62 | 105.62 | 105.06 | - |
| 06 Feb 2024 | 104.06 | 104.06 | 104.06 | 104.06 | 103.51 | - |
| 05 Feb 2024 | 104.06 | 104.06 | 104.06 | 104.06 | 103.51 | - |
| 02 Feb 2024 | 105.02 | 105.02 | 104.94 | 104.94 | 104.38 | 100 |
| 01 Feb 2024 | 105.02 | 105.02 | 105.02 | 105.02 | 104.46 | - |
| 31 Jan 2024 | 104.56 | 104.56 | 104.52 | 104.52 | 103.97 | 10 |
| 30 Jan 2024 | 104.42 | 104.42 | 104.42 | 104.42 | 103.87 | - |
| 29 Jan 2024 | 103.60 | 103.60 | 103.60 | 103.60 | 103.05 | - |
| 26 Jan 2024 | 103.62 | 103.62 | 103.62 | 103.62 | 103.07 | - |
| 25 Jan 2024 | 102.26 | 103.52 | 102.26 | 103.52 | 102.97 | 72 |
| *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.