UK markets closed

Abbott Laboratories (ABL.DE)

XETRA - XETRA Delayed price. Currency in EUR
Add to watchlist
100.52+1.05 (+1.06%)
At close: 05:35PM CEST
Time period:
28 Apr 2023 - 28 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 202499.65100.6299.00100.52100.52823
25 Apr 202499.4399.7499.4399.4799.47230
24 Apr 2024100.96100.9699.1699.5699.56170
23 Apr 2024100.82100.94100.00100.56100.56258
22 Apr 2024101.24101.52100.08100.68100.68646
19 Apr 202498.82100.7097.63100.44100.44724
18 Apr 2024100.30100.3098.7398.7398.731,283
17 Apr 2024102.88104.4698.3398.4698.461,648
16 Apr 2024102.70102.98102.20102.98102.98377
15 Apr 2024102.72103.68102.62103.62103.621,347
12 Apr 2024104.20104.38102.82102.82102.82225
12 Apr 20240.55 Dividend
11 Apr 2024103.10103.10103.10103.10102.55-
10 Apr 2024103.54103.98102.70103.28102.731,471
09 Apr 2024101.48102.48101.38102.48101.93339
08 Apr 2024103.32103.32101.58101.58101.04423
05 Apr 2024101.52102.70101.02102.22101.67641
04 Apr 2024102.92103.02102.00102.12101.58690
03 Apr 2024104.30104.30103.20103.20102.6596
02 Apr 2024104.26104.78103.40103.78103.231,203
28 Mar 2024105.46105.52104.64104.82104.26365
27 Mar 2024103.12104.60103.12104.46103.90171
26 Mar 2024101.44102.68101.44102.68102.1324
25 Mar 2024102.66102.68100.76101.86101.32709
22 Mar 2024104.10104.10102.54102.62102.07461
21 Mar 2024102.30102.80102.30102.34101.79425
20 Mar 2024104.06104.58102.34102.34101.79208
19 Mar 2024102.98104.96102.98104.96104.40104
18 Mar 2024106.50106.82104.12104.12103.561,536
15 Mar 2024109.46109.46104.12104.32103.762,473
14 Mar 2024109.88110.20108.74108.98108.40768
13 Mar 2024110.30110.32110.00110.20109.61171
12 Mar 2024110.08110.42109.82110.42109.83105
11 Mar 2024111.28111.28109.88109.88109.29282
08 Mar 2024110.88111.22110.26110.90110.31331
07 Mar 2024110.00110.42109.26110.20109.61313
06 Mar 2024108.94109.60108.70109.34108.76262
05 Mar 2024110.52111.00109.82110.04109.451,460
04 Mar 2024109.58109.98108.54109.98109.39896
01 Mar 2024110.08110.38109.16109.66109.08380
29 Feb 2024110.32111.22110.02110.42109.83193
28 Feb 2024110.12110.68110.12110.32109.73874
27 Feb 2024109.84109.84108.52109.56108.98149
26 Feb 2024110.50110.50109.68109.72109.13766
23 Feb 2024108.88111.00108.88110.38109.79302
22 Feb 2024108.48109.48108.20109.48108.90355
21 Feb 2024107.52108.40107.52107.98107.40735
20 Feb 2024105.46107.70105.12107.70107.13327
19 Feb 2024106.70106.70105.12106.00105.43195
16 Feb 2024105.62106.74105.62106.74106.17568
15 Feb 2024105.02105.50104.00104.86104.30377
14 Feb 2024104.06104.72103.88104.28103.721,273
13 Feb 2024104.22105.30103.62104.22103.661,620
12 Feb 2024103.74103.90103.30103.82103.271,478
09 Feb 2024104.34104.62103.74103.74103.19344
08 Feb 2024104.80105.72103.88103.96103.41189
07 Feb 2024105.68106.32105.18105.18104.62761
06 Feb 2024103.60105.12103.52105.12104.56144
05 Feb 2024104.02104.54103.04104.38103.82649
02 Feb 2024105.00105.78104.08104.76104.20497
01 Feb 2024105.24105.92104.00104.86104.30514
31 Jan 2024104.22105.12104.08104.58104.02742
30 Jan 2024104.88104.88103.82103.82103.2737
29 Jan 2024103.52104.66102.80104.14103.58429
26 Jan 2024103.74103.96103.20103.20102.65270
25 Jan 2024101.88103.00101.70102.56102.01277
24 Jan 2024106.22106.36100.80103.04102.491,504
23 Jan 2024105.06105.24104.88105.22104.66282
22 Jan 2024105.22105.64105.22105.64105.08323
19 Jan 2024105.22105.52104.28105.00104.44592
18 Jan 2024104.12105.22104.12104.74104.18761
17 Jan 2024104.00105.54103.98105.54104.9892
16 Jan 2024104.66104.68104.28104.40103.84327
15 Jan 2024105.02105.02103.20103.86103.31719
12 Jan 2024103.32104.40103.18103.86103.31883
11 Jan 2024103.90103.90103.06103.20102.65197
11 Jan 20240.55 Dividend
10 Jan 2024103.82104.00102.98103.90102.80258
09 Jan 2024101.72103.86101.54103.36102.262,337
08 Jan 2024100.70101.64100.32101.44100.36626
05 Jan 2024101.50101.50100.82101.10100.03212
04 Jan 202499.57101.0299.57101.0299.9536
03 Jan 2024100.46100.7699.62100.3499.2886
02 Jan 2024100.28101.0499.40101.0499.97549
29 Dec 202399.89100.0899.2499.2498.1937
28 Dec 202398.1799.6598.1599.6598.59545
27 Dec 202398.7098.8198.2498.7097.65664
22 Dec 202398.1698.9797.8298.9797.92152
21 Dec 202397.7998.8897.5498.8897.83287
20 Dec 202398.3098.9898.3098.9397.88603
19 Dec 202399.1599.1598.3398.9697.91194
18 Dec 202397.9799.0897.8898.8797.82404
15 Dec 202399.0999.2298.0398.6097.55379
14 Dec 202398.5298.5897.9498.0997.05468
13 Dec 202398.8098.8798.4798.5897.54632
12 Dec 202398.3298.7698.3298.7697.7169
11 Dec 202396.9698.5196.4698.4597.41666
08 Dec 202396.2897.1096.0496.9595.92212
07 Dec 202397.0097.5096.6897.0295.99570
06 Dec 202396.6297.1196.3196.9095.87570
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...