Canada markets open in 8 hours 6 minutes

AbbVie Inc (4AB.BE)

Berlin - Berlin Delayed Price. Currency in EUR
Add to watchlist
153.14+1.02 (+0.67%)
At close: 08:21PM CEST
Time Period:
Jul 05, 2023 - Jul 05, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Jul 04, 2024152.32153.32152.32153.14153.14-
Jul 03, 2024154.72154.82151.80152.12152.12-
Jul 02, 2024158.54158.54154.36155.08155.08-
Jul 01, 2024159.22160.68158.32158.32158.32-
Jun 28, 2024158.50158.86158.14158.78158.78-
Jun 27, 2024160.00160.74156.90157.58157.58-
Jun 26, 2024159.64160.96159.62160.96160.96-
Jun 25, 2024161.30161.66159.86160.02160.02-
Jun 24, 2024159.26161.46158.06161.46161.46-
Jun 21, 2024160.86161.52159.06159.28159.28-
Jun 20, 2024159.40161.24159.38161.24161.24-
Jun 19, 2024159.46159.70159.28159.36159.36-
Jun 18, 2024158.32160.50157.40159.78159.78-
Jun 17, 2024157.66158.68157.12157.98157.98-
Jun 14, 2024155.30157.54155.06157.44157.44-
Jun 13, 2024153.62155.10152.92155.00155.00-
Jun 12, 2024156.06156.44152.62152.64152.64-
Jun 11, 2024158.20158.84156.24156.66156.66-
Jun 10, 2024157.50157.96156.24157.96157.962
Jun 07, 2024154.56157.08154.56157.06157.06-
Jun 06, 2024150.82154.04150.82154.04154.04-
Jun 05, 2024150.14152.32150.14152.32152.32-
Jun 04, 2024146.82149.42146.72149.02149.02-
Jun 03, 2024148.88149.70147.04147.34147.34-
May 31, 2024144.50145.88143.62145.88145.88-
May 30, 2024142.56143.72142.16143.72143.72-
May 29, 2024142.74144.20142.08142.40142.40-
May 28, 2024144.40144.56141.86142.00142.00-
May 27, 2024144.60144.60144.44144.52144.52-
May 24, 2024146.30146.60144.46144.46144.46-
May 23, 2024147.92147.92145.38147.32147.32-
May 22, 2024150.08150.44147.04148.52148.52-
May 21, 2024151.52151.72149.84149.86149.86-
May 20, 2024153.08153.30151.82152.12152.12-
May 17, 2024151.34153.00151.20152.70152.70-
May 16, 2024150.54151.88149.62150.96150.96-
May 15, 2024148.94150.40148.66150.26150.26-
May 14, 2024149.30149.96147.66148.50148.50-
May 13, 2024149.28150.14149.06149.64149.64-
May 10, 2024149.28149.82148.80149.82149.82-
May 09, 2024148.82149.98148.82149.16149.16-
May 08, 2024151.12152.50148.76149.16149.16-
May 07, 2024151.30152.10150.64150.82150.82-
May 06, 2024152.34152.74149.84150.60150.60-
May 03, 2024150.22151.96149.80151.96151.96-
May 02, 2024151.44151.50148.56148.74148.74-
Apr 30, 2024150.84152.54149.98152.00152.00-
Apr 29, 2024149.98150.08148.58149.32149.32-
Apr 26, 2024155.32158.74147.80148.66148.66-
Apr 25, 2024156.24157.28155.28155.88155.88-
Apr 24, 2024158.60158.96156.38157.20157.20-
Apr 23, 2024157.96159.08157.62159.00159.00-
Apr 22, 2024156.26159.00156.16159.00159.00-
Apr 19, 2024154.08156.22153.38155.24155.24-
Apr 18, 2024154.46156.66154.24155.04155.04-
Apr 17, 2024153.20154.40152.80153.54153.54-
Apr 16, 2024152.18153.88151.42153.52153.52110
Apr 15, 2024152.62154.16152.38152.98152.98-
Apr 12, 2024155.02156.04151.70153.18153.18-
Apr 12, 20241.55 Dividend
Apr 11, 2024157.30158.66156.22157.00155.45-
Apr 10, 2024157.48157.60155.90157.60156.0464
Apr 09, 2024156.66156.72154.74155.96154.42-
Apr 08, 2024156.86158.10155.80156.54154.99-
Apr 05, 2024155.28157.64155.16157.64156.08-
Apr 04, 2024163.72164.12157.34157.34155.79-
Apr 03, 2024167.44167.62163.46163.60161.98-
Apr 02, 2024168.24168.52166.22167.68166.02-
Mar 28, 2024166.20168.20166.20168.20166.54-
Mar 27, 2024165.50166.10165.40165.80164.16-
Mar 26, 2024164.60165.60164.10165.50163.87-
Mar 25, 2024164.80165.20164.50164.70163.07-
Mar 22, 2024164.00165.20163.90165.20163.57-
Mar 21, 2024161.60163.50161.60163.30161.69-
Mar 20, 2024164.90165.70161.90161.90160.30-
Mar 19, 2024164.60165.40164.00164.60162.97-
Mar 18, 2024164.10164.70163.40164.40162.78-
Mar 15, 2024166.40167.10164.30164.30162.68-
Mar 14, 2024164.50166.90164.40166.90165.25-
Mar 13, 2024166.40166.60164.30164.30162.68-
Mar 12, 2024164.20167.40163.60165.00163.3725
Mar 11, 2024163.20164.30162.50164.10162.48-
Mar 08, 2024164.90166.00164.10164.10162.48-
Mar 07, 2024165.90166.70164.70165.20163.57-
Mar 06, 2024165.20166.80164.00166.80165.15-
Mar 05, 2024162.90165.20162.50165.00163.37-
Mar 04, 2024164.00165.70162.60162.60160.99120
Mar 01, 2024163.10165.10162.60165.10163.47-
Feb 29, 2024164.20164.20162.70163.60161.98-
Feb 28, 2024165.10166.00163.50164.20162.58-
Feb 27, 2024164.60165.20163.60164.80163.17-
Feb 26, 2024163.30165.70163.30164.90163.27-
Feb 23, 2024163.40165.20163.20164.90163.27-
Feb 22, 2024161.80163.60160.60163.10161.49-
Feb 21, 2024162.50163.10161.20161.60160.00-
Feb 20, 2024165.50165.90162.70162.70161.09-
Feb 19, 2024165.00165.90165.00165.90164.26-
Feb 16, 2024163.90165.70163.20164.70163.07-
Feb 15, 2024162.70163.70161.80163.70162.087
Feb 14, 2024161.80162.40161.30162.40160.80-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...