UK markets closed

Abbott Laboratories (ABL.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
97.85-1.15 (-1.16%)
As of 01:41PM CEST. Market open.
Time period:
07 May 2023 - 07 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
07 May 202497.8597.8597.8597.8597.855
06 May 202498.1299.0098.1299.0099.0030
03 May 202498.5198.5198.5198.5198.51-
02 May 202499.1899.2299.1899.2299.2247
30 Apr 202499.9299.9299.7999.7999.7935
29 Apr 2024100.78101.00100.78101.00101.00476
26 Apr 202499.7399.7399.6999.6999.6925
25 Apr 202498.91100.0498.91100.04100.0470
24 Apr 2024100.46100.4699.2999.2999.2944
23 Apr 2024100.16100.16100.16100.16100.16-
22 Apr 2024100.64101.16100.64101.16101.1630
19 Apr 202498.3898.3898.1198.1198.1150
18 Apr 202499.0499.0499.0099.0099.00200
17 Apr 2024102.72103.90100.00101.96101.96230
16 Apr 2024102.08102.86102.08102.86102.8640
15 Apr 2024102.32102.78102.32102.78102.7823
12 Apr 2024103.44103.44103.44103.44103.44-
12 Apr 20240.55 Dividend
11 Apr 2024103.10104.28103.10104.28103.733
10 Apr 2024103.26103.26103.02103.02102.4820
09 Apr 2024102.20103.00102.20103.00102.4678
08 Apr 2024102.26102.26102.26102.26101.72-
05 Apr 2024101.46101.90101.04101.90101.36410
04 Apr 2024102.42102.42102.28102.28101.7455
03 Apr 2024103.54104.00103.42103.42102.87324
02 Apr 2024104.70104.70103.36104.06103.51383
28 Mar 2024104.48105.46104.48104.88104.33284
27 Mar 2024102.76104.24102.76104.24103.69120
26 Mar 2024101.18102.96101.18102.96102.4221
25 Mar 2024101.74102.46101.74102.46101.926
22 Mar 2024102.68103.90102.68103.00102.46154
21 Mar 2024102.04102.04102.04102.04101.50-
20 Mar 2024103.76103.76102.04102.04101.5027
19 Mar 2024102.66104.12102.66104.12103.57228
18 Mar 2024105.82106.54105.82106.46105.90140
15 Mar 2024108.80108.86104.14104.14103.59485
14 Mar 2024109.62109.62109.08109.08108.504
13 Mar 2024110.14110.90110.14110.90110.3220
12 Mar 2024109.86109.86109.86109.86109.28-
11 Mar 2024110.80110.80110.12110.12109.54400
08 Mar 2024110.24110.24110.24110.24109.66-
07 Mar 2024108.96108.96108.96108.96108.39-
06 Mar 2024108.82109.30108.82109.06108.4840
05 Mar 2024110.10110.20109.92109.92109.34295
04 Mar 2024109.50109.74108.96109.68109.1099
01 Mar 2024109.38109.38109.38109.38108.80-
29 Feb 2024111.18111.18110.16110.34109.76395
28 Feb 2024109.82110.60109.82110.60110.02167
27 Feb 2024108.94109.14108.94109.14108.5644
26 Feb 2024109.78110.54109.18109.18108.60210
23 Feb 2024109.56110.68109.56110.68110.1073
22 Feb 2024108.70110.00108.70110.00109.42205
21 Feb 2024107.52108.44107.52108.26107.69391
20 Feb 2024105.08107.62105.08107.62107.05376
19 Feb 2024105.42105.72105.22105.22104.6749
16 Feb 2024105.28106.10105.28106.10105.5425
15 Feb 2024104.18105.10104.10105.10104.55583
14 Feb 2024103.88104.76103.88103.94103.39306
13 Feb 2024104.04105.18103.12104.86104.31402
12 Feb 2024103.34103.66103.34103.66103.11129
09 Feb 2024103.94103.94103.72103.72103.1730
08 Feb 2024104.76105.64104.76105.64105.0850
07 Feb 2024105.52106.46105.30105.30104.74673
06 Feb 2024103.54105.92103.54105.92105.3670
05 Feb 2024103.62104.24103.22104.24103.69350
02 Feb 2024105.64105.66104.02104.20103.65182
01 Feb 2024104.50105.44104.50105.20104.65259
31 Jan 2024104.30104.86104.30104.54103.99259
30 Jan 2024104.46105.20104.34104.86104.31247
29 Jan 2024102.88104.78102.88104.40103.85612
26 Jan 2024103.16104.00103.16103.50102.9560
25 Jan 2024101.42102.50101.42102.50101.96188
24 Jan 2024104.82105.08101.50101.50100.96320
23 Jan 2024104.48105.42104.48105.42104.86180
22 Jan 2024103.78105.64103.78105.22104.67347
19 Jan 2024104.46104.62104.46104.62104.07133
18 Jan 2024105.08105.08103.36103.36102.81958
17 Jan 2024103.88104.68103.88104.60104.05103
16 Jan 2024104.74104.74104.06104.06103.5178
15 Jan 2024104.70104.72104.36104.36103.81270
12 Jan 2024103.14103.14103.14103.14102.6020
11 Jan 2024104.04104.14103.58103.58103.0385
11 Jan 20240.55 Dividend
10 Jan 2024102.74103.58102.74103.58102.4925
09 Jan 2024102.16103.18101.30103.18102.09758
08 Jan 2024101.50101.50100.68101.50100.43175
05 Jan 2024101.14101.56101.14101.28100.21225
04 Jan 202499.82101.2099.82101.20100.13149
03 Jan 202499.86100.3299.86100.3299.2635
02 Jan 2024100.30100.30100.30100.3099.243
29 Dec 2023100.14100.1499.4499.6398.5850
28 Dec 202398.5299.8098.5299.8098.75100
27 Dec 202398.5698.5698.5698.5697.52-
22 Dec 202398.1698.1698.0798.0797.0330
21 Dec 202398.0198.5298.0198.5297.4821
20 Dec 202398.5998.8898.5998.8897.8419
19 Dec 202398.5398.5398.3298.3297.2839
18 Dec 202397.9797.9797.9797.9796.94-
15 Dec 202398.7499.1798.6798.6797.63174
14 Dec 202398.1298.3298.1298.3297.2860
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...