UK markets close in 3 hours 48 minutes

Abbott Laboratories (ABL.HM)

Hamburg - Hamburg Delayed price. Currency in EUR
Add to watchlist
96.71+1.36 (+1.43%)
As of 08:00AM CEST. Market open.
Time period:
20 Jun 2023 - 20 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
20 Jun 202496.7196.7196.7196.7196.71106
19 Jun 202495.3595.3595.3595.3595.35-
18 Jun 202496.1596.1996.1596.1996.19106
17 Jun 202496.8896.8896.8896.8896.88-
14 Jun 202496.1196.1196.1196.1196.11-
13 Jun 202496.3896.3896.3896.3896.38-
12 Jun 202498.2198.9098.2198.5398.5335
11 Jun 202499.4799.4798.7298.7298.7225
10 Jun 202499.71100.9899.71100.98100.9815
07 Jun 202495.4996.3395.4996.3396.3315
06 Jun 202494.5094.5094.5094.5094.50-
05 Jun 202494.8594.8594.8594.8594.85-
04 Jun 202494.0294.0294.0294.0294.02-
03 Jun 202493.9893.9893.9893.9893.98-
31 May 202493.5893.5893.5893.5893.58-
30 May 202493.0093.0093.0093.0093.00-
29 May 202493.3993.3993.3993.3993.39-
28 May 202495.3495.3495.3495.3495.34-
27 May 202495.4795.4795.4795.4795.47-
24 May 202496.1496.1496.1496.1496.14-
23 May 202496.8796.8796.7096.7096.704
22 May 202494.4995.2094.4995.2095.2050
21 May 202494.7494.7494.7494.7494.74-
20 May 202495.4395.4395.3695.3695.361
17 May 202496.2196.2196.2196.2196.21-
16 May 202495.8695.8695.8695.8695.86-
15 May 202495.7795.7795.7795.7795.77-
14 May 202496.8096.8096.8096.8096.80-
13 May 202496.9596.9596.9596.9596.95-
10 May 202496.8696.8696.8696.8696.86-
09 May 202497.2497.2497.2497.2497.24-
08 May 202498.4898.4898.4898.4898.48-
07 May 202497.8997.8997.8997.8997.89-
06 May 202498.1298.1298.1298.1298.12-
03 May 202498.5198.5198.5198.5198.51-
02 May 202499.1899.1899.1899.1899.18-
30 Apr 202499.8199.8199.8199.8199.81-
29 Apr 2024100.46100.46100.46100.46100.46-
26 Apr 202499.7399.7399.7399.7399.73-
25 Apr 202498.9198.9198.9198.9198.91-
24 Apr 2024100.46100.46100.46100.46100.46-
23 Apr 2024100.16100.16100.16100.16100.16-
22 Apr 2024100.50100.50100.50100.50100.50-
19 Apr 202498.3598.3598.3598.3598.35-
18 Apr 202499.0499.0499.0499.0499.04-
17 Apr 2024102.52102.52102.52102.52102.52-
16 Apr 2024102.08102.08102.08102.08102.08-
15 Apr 2024102.08102.08102.08102.08102.08-
12 Apr 2024103.14103.14103.14103.14103.14-
12 Apr 20240.55 Dividend
11 Apr 2024103.10103.10103.10103.10102.55-
10 Apr 2024103.26103.26103.26103.26102.71-
09 Apr 2024101.46101.46101.46101.46100.92-
08 Apr 2024102.20102.20102.20102.20101.65-
05 Apr 2024101.46101.46101.46101.46100.92-
04 Apr 2024102.42102.42102.42102.42101.87-
03 Apr 2024103.42103.42103.42103.42102.87-
02 Apr 2024104.52104.52104.52104.52103.96-
28 Mar 2024104.48104.48104.48104.48103.92-
27 Mar 2024102.76102.78102.76102.78102.23-
26 Mar 2024101.22101.22101.22101.22100.68-
25 Mar 2024101.74102.12101.74102.12101.589
22 Mar 2024102.62102.62102.62102.62102.07-
21 Mar 2024101.90101.90101.90101.90101.36-
20 Mar 2024103.66104.40103.66104.40103.845
19 Mar 2024103.00103.00103.00103.00102.45-
18 Mar 2024105.88105.88105.88105.88105.32-
15 Mar 2024108.76108.76108.76108.76108.18-
14 Mar 2024109.62109.62109.62109.62109.04-
13 Mar 2024110.14110.14110.14110.14109.55-
12 Mar 2024109.78109.82109.78109.82109.231
11 Mar 2024110.58110.58110.58110.58109.99-
08 Mar 2024110.08110.94110.08110.94110.356
07 Mar 2024108.90108.90108.90108.90108.32-
06 Mar 2024108.78109.30108.78109.30108.72100
05 Mar 2024110.08110.08110.08110.08109.49-
04 Mar 2024108.88108.88108.88108.88108.30-
01 Mar 2024109.50109.50109.50109.50108.92-
29 Feb 2024110.40110.40110.40110.40109.81-
28 Feb 2024109.88110.68109.88110.68110.0920
27 Feb 2024108.92108.92108.92108.92108.34-
26 Feb 2024109.82109.82109.82109.82109.23-
23 Feb 2024109.56109.82109.56109.82109.2336
22 Feb 2024108.84108.84108.84108.84108.26-
21 Feb 2024107.46107.46107.46107.46106.89-
20 Feb 2024104.30107.24104.30107.24106.6790
19 Feb 2024105.42105.42105.42105.42104.86-
16 Feb 2024105.50105.50105.50105.50104.94-
15 Feb 2024104.12104.62104.12104.62104.06100
14 Feb 2024103.58103.58103.58103.58103.03-
13 Feb 2024104.04104.04104.04104.04103.48-
12 Feb 2024103.20103.20103.20103.20102.65-
09 Feb 2024103.92103.92103.92103.92103.37-
08 Feb 2024104.70104.70104.70104.70104.14-
07 Feb 2024105.54105.54105.54105.54104.98-
06 Feb 2024103.52103.52103.52103.52102.97-
05 Feb 2024103.50103.50103.50103.50102.95-
02 Feb 2024105.02105.02105.02105.02104.46-
01 Feb 2024104.50105.80104.50105.80105.242
31 Jan 2024104.20104.98104.20104.98104.4210
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...