XETRA - Delayed Quote EUR

Abbott Laboratories (ABL.DE)

Compare
108.22 -1.72 (-1.56%)
At close: November 4 at 5:35 PM GMT+1
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Nov 4, 2024 109.32 109.50 108.22 108.22 108.22 66
Nov 1, 2024 109.52 110.12 109.26 109.94 109.94 432
Oct 31, 2024 104.96 104.96 103.50 104.92 104.92 1,425
Oct 30, 2024 105.46 105.46 104.48 105.02 105.02 358
Oct 29, 2024 105.66 106.12 105.52 106.06 106.06 656
Oct 28, 2024 105.62 106.36 105.26 105.60 105.60 367
Oct 25, 2024 108.38 108.38 106.10 106.10 106.10 33
Oct 24, 2024 108.58 108.58 107.92 107.92 107.92 289
Oct 23, 2024 107.90 108.00 106.60 107.86 107.86 1,865
Oct 22, 2024 108.12 108.12 107.40 107.40 107.40 336
Oct 21, 2024 109.94 110.60 107.76 107.90 107.90 1,187
Oct 18, 2024 108.70 109.46 108.68 109.46 109.46 141
Oct 17, 2024 108.28 109.50 108.18 108.46 108.46 1,252
Oct 16, 2024 107.70 107.70 104.52 105.14 105.14 1,594
Oct 15, 2024 0.55 Dividend
Oct 15, 2024 107.50 108.10 106.84 107.34 107.34 547
Oct 14, 2024 105.60 107.68 105.60 107.68 107.13 -
Oct 11, 2024 106.10 107.06 106.10 106.38 105.84 241
Oct 10, 2024 105.24 106.84 105.24 106.10 105.56 39
Oct 9, 2024 104.76 105.50 104.22 105.40 104.86 165
Oct 8, 2024 103.02 104.38 103.02 104.34 103.81 357
Oct 7, 2024 102.88 103.28 101.94 102.34 101.82 512
Oct 4, 2024 102.10 102.52 101.28 102.00 101.48 499
Oct 3, 2024 102.84 102.94 102.26 102.54 102.02 396
Oct 2, 2024 102.42 102.76 102.00 102.56 102.04 163
Oct 1, 2024 102.34 102.96 102.24 102.90 102.37 783
Sep 30, 2024 101.34 101.34 100.44 100.76 100.25 58
Sep 27, 2024 101.36 101.42 100.60 101.30 100.78 197
Sep 26, 2024 100.66 101.92 100.58 100.58 100.07 1,297
Sep 25, 2024 101.10 101.26 100.16 101.12 100.60 335
Sep 24, 2024 103.34 103.40 102.12 102.12 101.60 267
Sep 23, 2024 101.72 102.72 101.72 102.72 102.20 418
Sep 20, 2024 102.26 103.14 102.26 102.36 101.84 214
Sep 19, 2024 104.02 104.30 101.78 101.78 101.26 3,470
Sep 18, 2024 106.06 106.06 103.84 104.06 103.53 294
Sep 17, 2024 106.18 106.40 105.14 106.28 105.74 293
Sep 16, 2024 104.76 105.50 103.42 105.34 104.80 662
Sep 13, 2024 106.04 106.04 104.94 105.20 104.66 47
Sep 12, 2024 105.96 106.08 105.00 105.00 104.46 195
Sep 11, 2024 106.30 106.30 104.82 105.10 104.56 876
Sep 10, 2024 105.16 105.78 104.80 105.78 105.24 644
Sep 9, 2024 102.36 105.32 102.36 105.32 104.78 752
Sep 6, 2024 101.98 102.80 101.12 102.80 102.27 416
Sep 5, 2024 102.00 103.12 102.00 102.20 101.68 120
Sep 4, 2024 103.60 104.24 103.20 103.26 102.73 498
Sep 3, 2024 102.48 103.48 102.48 103.48 102.95 837
Sep 2, 2024 103.00 103.26 102.24 102.50 101.98 349
Aug 30, 2024 101.48 102.00 101.28 101.28 100.76 562
Aug 29, 2024 101.30 102.34 101.30 101.90 101.38 818
Aug 28, 2024 101.24 101.68 101.16 101.40 100.88 465
Aug 27, 2024 101.14 101.26 100.52 100.58 100.07 537
Aug 26, 2024 100.80 101.24 100.80 101.24 100.72 226
Aug 23, 2024 101.22 101.64 100.34 100.38 99.87 494
Aug 22, 2024 99.85 100.42 99.80 100.38 99.87 353
Aug 21, 2024 99.47 100.06 99.47 100.06 99.55 120
Aug 20, 2024 101.16 101.16 100.34 100.34 99.83 471
Aug 19, 2024 100.68 101.36 100.30 101.28 100.76 589
Aug 16, 2024 101.80 101.90 100.48 100.90 100.38 450
Aug 15, 2024 100.38 100.72 99.52 100.54 100.03 828
Aug 14, 2024 99.03 99.06 98.00 98.69 98.19 1,338
Aug 13, 2024 99.05 99.78 98.44 98.77 98.27 326
Aug 12, 2024 99.60 99.60 98.33 98.46 97.96 275
Aug 9, 2024 101.38 101.38 98.64 98.64 98.14 921
Aug 8, 2024 100.98 101.70 99.45 100.66 100.15 464
Aug 7, 2024 100.44 101.98 100.34 101.86 101.34 205
Aug 6, 2024 99.33 100.72 99.33 100.06 99.55 406
Aug 5, 2024 98.00 102.80 98.00 100.28 99.77 4,455
Aug 2, 2024 101.60 102.54 99.42 99.42 98.91 370
Aug 1, 2024 98.13 101.30 97.77 101.30 100.78 666
Jul 31, 2024 97.45 98.23 95.64 98.23 97.73 592
Jul 30, 2024 96.10 97.20 95.70 97.08 96.58 187
Jul 29, 2024 93.01 95.56 90.00 95.56 95.07 4,747
Jul 26, 2024 97.76 98.39 97.14 97.86 97.36 428
Jul 25, 2024 98.31 100.22 98.31 98.65 98.15 637
Jul 24, 2024 95.06 97.14 95.06 97.14 96.64 380
Jul 23, 2024 95.35 95.93 95.33 95.77 95.28 802
Jul 22, 2024 93.59 95.00 93.59 94.89 94.41 114
Jul 19, 2024 92.49 93.33 91.80 92.95 92.48 741
Jul 18, 2024 95.70 96.80 92.30 95.20 94.71 1,529
Jul 17, 2024 94.41 96.38 93.93 96.02 95.53 1,477
Jul 16, 2024 94.79 95.26 94.43 94.61 94.13 696
Jul 15, 2024 0.55 Dividend
Jul 15, 2024 96.28 96.28 94.21 94.72 94.24 664
Jul 12, 2024 95.21 96.53 94.89 95.74 94.70 2,697
Jul 11, 2024 94.66 95.60 94.66 95.60 94.57 360
Jul 10, 2024 94.61 94.61 93.71 94.26 93.24 397
Jul 9, 2024 94.86 95.20 93.40 93.48 92.47 930
Jul 8, 2024 96.02 96.02 94.34 94.34 93.32 837
Jul 5, 2024 94.39 94.91 94.10 94.91 93.88 416
Jul 4, 2024 95.12 95.12 94.21 94.84 93.81 307
Jul 3, 2024 96.74 96.90 94.73 94.73 93.70 1,991
Jul 2, 2024 96.29 96.29 95.75 95.95 94.91 645
Jul 1, 2024 96.70 97.56 96.51 96.72 95.67 729
Jun 28, 2024 97.89 97.89 97.07 97.29 96.24 97
Jun 27, 2024 98.22 98.22 97.64 98.11 97.05 505
Jun 26, 2024 97.85 98.87 97.85 98.00 96.94 650
Jun 25, 2024 98.05 98.86 97.46 98.55 97.48 668
Jun 24, 2024 98.80 98.80 97.77 98.71 97.64 22
Jun 21, 2024 98.77 99.70 98.58 98.86 97.79 408
Jun 20, 2024 96.15 98.06 96.15 98.06 97.00 44
Jun 19, 2024 95.96 97.57 95.96 96.81 95.76 703
Jun 18, 2024 96.30 96.30 96.30 96.30 95.26 -
Jun 17, 2024 97.62 97.62 96.00 96.30 95.26 227
Jun 14, 2024 96.56 97.11 95.82 96.60 95.55 3,394
Jun 13, 2024 96.56 96.88 95.55 95.96 94.92 737
Jun 12, 2024 98.71 99.00 96.87 96.87 95.82 1,649
Jun 11, 2024 100.04 100.08 98.58 98.62 97.55 644
Jun 10, 2024 99.76 101.32 99.38 100.50 99.41 1,073
Jun 7, 2024 95.94 98.97 95.45 98.97 97.90 2,102
Jun 6, 2024 94.76 96.28 94.47 95.97 94.93 1,127
Jun 5, 2024 95.00 95.66 94.36 94.56 93.54 803
Jun 4, 2024 94.33 94.91 94.15 94.64 93.62 1,248
Jun 3, 2024 94.68 95.57 93.72 94.83 93.80 2,184
May 31, 2024 93.96 94.81 93.54 93.98 92.96 812
May 30, 2024 93.25 94.65 92.83 94.54 93.52 1,587
May 29, 2024 93.48 94.00 93.10 94.00 92.98 3,374
May 28, 2024 95.42 95.62 93.77 93.83 92.81 623
May 27, 2024 96.00 96.67 95.00 95.49 94.46 187
May 24, 2024 96.54 96.54 95.80 95.95 94.91 667
May 23, 2024 97.02 97.02 96.54 96.54 95.50 8
May 22, 2024 94.78 96.53 94.30 96.27 95.23 411
May 21, 2024 95.19 95.34 94.85 95.00 93.97 690
May 20, 2024 95.81 96.43 95.20 95.22 94.19 650
May 17, 2024 96.59 97.01 95.86 95.86 94.82 528
May 16, 2024 95.64 96.68 95.64 96.58 95.53 152
May 15, 2024 96.26 96.49 95.84 96.09 95.05 373
May 14, 2024 96.91 97.58 96.13 96.13 95.09 795
May 13, 2024 97.14 97.48 96.91 97.27 96.22 680
May 10, 2024 97.21 98.05 97.21 97.43 96.38 195
May 9, 2024 97.82 97.88 97.16 97.16 96.11 333
May 8, 2024 99.09 99.09 97.66 97.66 96.60 587
May 7, 2024 98.27 98.40 97.92 98.40 97.34 35
May 6, 2024 98.35 98.94 97.81 97.81 96.75 217
May 3, 2024 99.28 99.28 98.24 98.24 97.18 216
May 2, 2024 99.65 100.18 98.43 98.43 97.36 783
Apr 30, 2024 100.28 100.28 98.69 98.69 97.62 523
Apr 29, 2024 100.88 100.88 100.02 100.30 99.21 1,056
Apr 26, 2024 99.65 100.62 99.00 100.52 99.43 823
Apr 25, 2024 99.43 99.74 99.43 99.47 98.39 230
Apr 24, 2024 100.96 100.96 99.16 99.56 98.48 170
Apr 23, 2024 100.82 100.94 100.00 100.56 99.47 258
Apr 22, 2024 101.24 101.52 100.08 100.68 99.59 646
Apr 19, 2024 98.82 100.70 97.63 100.44 99.35 724
Apr 18, 2024 100.30 100.30 98.73 98.73 97.66 1,283
Apr 17, 2024 102.88 104.46 98.33 98.46 97.39 1,648
Apr 16, 2024 102.70 102.98 102.20 102.98 101.87 377
Apr 15, 2024 102.72 103.68 102.62 103.62 102.50 1,347
Apr 12, 2024 0.55 Dividend
Apr 12, 2024 104.20 104.38 102.82 102.82 101.71 225
Apr 11, 2024 103.10 103.10 103.10 103.10 101.44 -
Apr 10, 2024 103.54 103.98 102.70 103.28 101.62 1,471
Apr 9, 2024 101.48 102.48 101.38 102.48 100.83 339
Apr 8, 2024 103.32 103.32 101.58 101.58 99.94 423
Apr 5, 2024 101.52 102.70 101.02 102.22 100.57 641
Apr 4, 2024 102.92 103.02 102.00 102.12 100.48 690
Apr 3, 2024 104.30 104.30 103.20 103.20 101.54 96
Apr 2, 2024 104.26 104.78 103.40 103.78 102.11 1,203
Mar 28, 2024 105.46 105.52 104.64 104.82 103.13 365
Mar 27, 2024 103.12 104.60 103.12 104.46 102.78 171
Mar 26, 2024 101.44 102.68 101.44 102.68 101.03 24
Mar 25, 2024 102.66 102.68 100.76 101.86 100.22 709
Mar 22, 2024 104.10 104.10 102.54 102.62 100.97 461
Mar 21, 2024 102.30 102.80 102.30 102.34 100.69 425
Mar 20, 2024 104.06 104.58 102.34 102.34 100.69 208
Mar 19, 2024 102.98 104.96 102.98 104.96 103.27 104
Mar 18, 2024 106.50 106.82 104.12 104.12 102.44 1,536
Mar 15, 2024 109.46 109.46 104.12 104.32 102.64 2,473
Mar 14, 2024 109.88 110.20 108.74 108.98 107.23 768
Mar 13, 2024 110.30 110.32 110.00 110.20 108.43 171
Mar 12, 2024 110.08 110.42 109.82 110.42 108.64 105
Mar 11, 2024 111.28 111.28 109.88 109.88 108.11 282
Mar 8, 2024 110.88 111.22 110.26 110.90 109.11 331
Mar 7, 2024 110.00 110.42 109.26 110.20 108.43 313
Mar 6, 2024 108.94 109.60 108.70 109.34 107.58 262
Mar 5, 2024 110.52 111.00 109.82 110.04 108.27 1,460
Mar 4, 2024 109.58 109.98 108.54 109.98 108.21 896
Mar 1, 2024 110.08 110.38 109.16 109.66 107.89 380
Feb 29, 2024 110.32 111.22 110.02 110.42 108.64 193
Feb 28, 2024 110.12 110.68 110.12 110.32 108.54 874
Feb 27, 2024 109.84 109.84 108.52 109.56 107.80 149
Feb 26, 2024 110.50 110.50 109.68 109.72 107.95 766
Feb 23, 2024 108.88 111.00 108.88 110.38 108.60 302
Feb 22, 2024 108.48 109.48 108.20 109.48 107.72 355
Feb 21, 2024 107.52 108.40 107.52 107.98 106.24 735
Feb 20, 2024 105.46 107.70 105.12 107.70 105.97 327
Feb 19, 2024 106.70 106.70 105.12 106.00 104.29 195
Feb 16, 2024 105.62 106.74 105.62 106.74 105.02 568
Feb 15, 2024 105.02 105.50 104.00 104.86 103.17 377
Feb 14, 2024 104.06 104.72 103.88 104.28 102.60 1,273
Feb 13, 2024 104.22 105.30 103.62 104.22 102.54 1,620
Feb 12, 2024 103.74 103.90 103.30 103.82 102.15 1,478
Feb 9, 2024 104.34 104.62 103.74 103.74 102.07 344
Feb 8, 2024 104.80 105.72 103.88 103.96 102.29 189
Feb 7, 2024 105.68 106.32 105.18 105.18 103.49 761
Feb 6, 2024 103.60 105.12 103.52 105.12 103.43 144
Feb 5, 2024 104.02 104.54 103.04 104.38 102.70 649
Feb 2, 2024 105.00 105.78 104.08 104.76 103.07 497
Feb 1, 2024 105.24 105.92 104.00 104.86 103.17 514
Jan 31, 2024 104.22 105.12 104.08 104.58 102.90 742
Jan 30, 2024 104.88 104.88 103.82 103.82 102.15 37
Jan 29, 2024 103.52 104.66 102.80 104.14 102.46 429
Jan 26, 2024 103.74 103.96 103.20 103.20 101.54 270
Jan 25, 2024 101.88 103.00 101.70 102.56 100.91 277
Jan 24, 2024 106.22 106.36 100.80 103.04 101.38 1,504
Jan 23, 2024 105.06 105.24 104.88 105.22 103.53 282
Jan 22, 2024 105.22 105.64 105.22 105.64 103.94 323
Jan 19, 2024 105.22 105.52 104.28 105.00 103.31 592
Jan 18, 2024 104.12 105.22 104.12 104.74 103.05 761
Jan 17, 2024 104.00 105.54 103.98 105.54 103.84 92
Jan 16, 2024 104.66 104.68 104.28 104.40 102.72 327
Jan 15, 2024 105.02 105.02 103.20 103.86 102.19 719
Jan 12, 2024 103.32 104.40 103.18 103.86 102.19 883
Jan 11, 2024 0.55 Dividend
Jan 11, 2024 103.90 103.90 103.06 103.20 101.54 197
Jan 10, 2024 103.82 104.00 102.98 103.90 101.69 258
Jan 9, 2024 101.72 103.86 101.54 103.36 101.16 2,337
Jan 8, 2024 100.70 101.64 100.32 101.44 99.28 626
Jan 5, 2024 101.50 101.50 100.82 101.10 98.95 212
Jan 4, 2024 99.57 101.02 99.57 101.02 98.87 36
Jan 3, 2024 100.46 100.76 99.62 100.34 98.20 86
Jan 2, 2024 100.28 101.04 99.40 101.04 98.89 549
Dec 29, 2023 99.89 100.08 99.24 99.24 97.13 37
Dec 28, 2023 98.17 99.65 98.15 99.65 97.53 545
Dec 27, 2023 98.70 98.81 98.24 98.70 96.60 664
Dec 22, 2023 98.16 98.97 97.82 98.97 96.86 152
Dec 21, 2023 97.79 98.88 97.54 98.88 96.77 287
Dec 20, 2023 98.30 98.98 98.30 98.93 96.82 603
Dec 19, 2023 99.15 99.15 98.33 98.96 96.85 194
Dec 18, 2023 97.97 99.08 97.88 98.87 96.76 404
Dec 15, 2023 99.09 99.22 98.03 98.60 96.50 379
Dec 14, 2023 98.52 98.58 97.94 98.09 96.00 468
Dec 13, 2023 98.80 98.87 98.47 98.58 96.48 632
Dec 12, 2023 98.32 98.76 98.32 98.76 96.66 69
Dec 11, 2023 96.96 98.51 96.46 98.45 96.35 666
Dec 8, 2023 96.28 97.10 96.04 96.95 94.88 212
Dec 7, 2023 97.00 97.50 96.68 97.02 94.95 570
Dec 6, 2023 96.62 97.11 96.31 96.90 94.84 570
Dec 5, 2023 97.42 97.55 96.48 97.05 94.98 226
Dec 4, 2023 95.65 97.48 95.65 97.30 95.23 872
Dec 1, 2023 96.39 96.39 95.41 96.32 94.27 463
Nov 30, 2023 94.15 95.82 94.15 95.68 93.64 496
Nov 29, 2023 93.20 94.17 92.95 94.17 92.16 222
Nov 28, 2023 93.31 93.36 92.64 93.13 91.15 621
Nov 27, 2023 93.70 94.34 93.70 93.71 91.71 187
Nov 24, 2023 93.70 94.18 93.70 94.10 92.09 517
Nov 23, 2023 94.33 94.33 93.36 93.86 91.86 543
Nov 22, 2023 93.15 94.71 92.68 94.46 92.45 873
Nov 21, 2023 92.02 93.50 91.75 93.49 91.50 708
Nov 20, 2023 91.33 92.03 90.40 91.62 89.67 390
Nov 17, 2023 92.27 92.63 91.81 91.85 89.89 346
Nov 16, 2023 90.69 91.51 90.16 91.26 89.32 381
Nov 15, 2023 89.59 90.19 89.53 89.93 88.01 123
Nov 14, 2023 90.34 90.34 88.77 90.04 88.12 323
Nov 13, 2023 88.01 89.46 88.01 89.37 87.47 378
Nov 10, 2023 87.55 87.55 86.82 86.82 84.97 405
Nov 9, 2023 89.15 89.35 87.91 87.98 86.11 298
Nov 8, 2023 89.37 89.37 88.23 88.23 86.35 32
Nov 7, 2023 88.59 88.78 88.54 88.78 86.89 25
Nov 6, 2023 89.80 89.80 88.47 88.65 86.76 78

Related Tickers