Canada markets closed

AbbVie Inc. (4AB.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
150.00-1.48 (-0.98%)
At close: 12:51PM CEST
Time Period:
May 05, 2023 - May 05, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 2024149.38150.00149.38150.00150.00100
May 02, 2024152.00152.00151.48151.48151.484
Apr 30, 2024151.54152.10150.06152.10152.10278
Apr 29, 2024149.78149.82148.36149.58149.58219
Apr 26, 2024155.16155.16149.14149.54149.5483
Apr 25, 2024155.06157.64155.06157.64157.64100
Apr 24, 2024158.12159.44158.12159.44159.4410
Apr 23, 2024156.88156.88156.88156.88156.8810
Apr 22, 2024155.72156.94155.72156.94156.94120
Apr 19, 2024153.28153.28153.28153.28153.28-
Apr 18, 2024153.42153.42153.42153.42153.42-
Apr 17, 2024153.90153.90153.90153.90153.9065
Apr 16, 2024151.40154.00151.40154.00154.00121
Apr 15, 2024152.00153.44151.60153.00153.00390
Apr 12, 2024154.72156.18152.12152.34152.34304
Apr 12, 20241.55 Dividend
Apr 11, 2024156.58158.04156.54156.54154.9973
Apr 10, 2024156.90156.90155.30155.30153.76165
Apr 09, 2024155.70155.70155.50155.50153.965
Apr 08, 2024155.76158.00155.76156.30154.75955
Apr 05, 2024154.70157.50154.50157.50155.942,112
Apr 04, 2024163.00164.48159.14159.14157.56690
Apr 03, 2024166.62166.62163.18163.18161.5665
Apr 02, 2024167.52168.80166.90166.90165.2569
Mar 28, 2024165.80168.00165.80167.80166.14344
Mar 27, 2024164.90166.50164.90166.10164.4680
Mar 26, 2024164.00164.10164.00164.10162.48189
Mar 25, 2024164.30165.00164.30165.00163.37258
Mar 22, 2024163.20165.50163.20165.50163.86325
Mar 21, 2024161.10163.00161.10163.00161.39132
Mar 20, 2024164.50166.70161.50161.50159.90124
Mar 19, 2024163.50165.40163.50165.30163.66131
Mar 18, 2024164.50164.50163.00164.50162.87800
Mar 15, 2024167.30167.30167.10167.10165.4534
Mar 14, 2024163.80165.40163.80164.80163.1771
Mar 13, 2024164.80165.30164.40164.40162.7751
Mar 12, 2024165.00166.00165.00166.00164.3632
Mar 11, 2024164.00164.00163.90163.90162.28180
Mar 08, 2024164.40165.20164.40165.20163.5631
Mar 07, 2024166.60167.20166.60167.20165.5455
Mar 06, 2024165.70166.80163.80166.80165.1588
Mar 05, 2024162.10165.40162.10164.50162.87132
Mar 04, 2024164.00165.00164.00165.00163.3759
Mar 01, 2024162.10163.70162.10163.70162.08120
Feb 29, 2024165.10165.10162.70162.70161.0919
Feb 28, 2024164.40164.40163.60163.60161.9826
Feb 27, 2024163.90164.60163.80164.60162.97236
Feb 26, 2024163.50165.50162.60165.50163.86212
Feb 23, 2024162.50165.40162.40165.40163.7640
Feb 22, 2024161.80162.70160.20160.70159.11383
Feb 21, 2024161.50163.30161.50161.50159.90397
Feb 20, 2024165.60165.60165.60165.60163.9620
Feb 19, 2024163.90166.10163.90166.10164.46182
Feb 16, 2024164.00164.90163.80164.50162.87105
Feb 15, 2024161.80163.30161.80162.90161.29233
Feb 14, 2024161.50162.30161.20161.20159.6081
Feb 13, 2024160.00161.90159.00161.40159.80715
Feb 12, 2024160.50161.90160.50161.00159.41123
Feb 09, 2024162.90162.90161.50161.50159.90564
Feb 08, 2024161.50163.00161.50162.00160.4012
Feb 07, 2024161.70162.50160.20162.40160.79450
Feb 06, 2024158.60161.30158.60161.30159.70196
Feb 05, 2024155.70160.70155.70159.80158.22307
Feb 02, 2024153.80160.00153.80160.00158.42353
Feb 01, 2024152.00154.30151.60154.30152.77186
Jan 31, 2024151.30152.90151.30152.00150.4920
Jan 30, 2024150.50151.70150.50151.40149.90130
Jan 29, 2024150.80152.60150.80152.20150.69485
Jan 26, 2024151.30152.60150.70150.70149.21175
Jan 25, 2024151.00151.70151.00151.70150.2070
Jan 24, 2024153.70153.70151.40151.40149.901,491
Jan 23, 2024150.90153.90150.90153.60152.08160
Jan 22, 2024151.10151.10150.30151.10149.60179
Jan 19, 2024149.40151.30149.40150.90149.41344
Jan 18, 2024148.20150.00148.20150.00148.5120
Jan 17, 2024147.50149.40147.50149.40147.92144
Jan 16, 2024147.60148.90147.60148.90147.4325
Jan 15, 2024147.90148.50147.10147.30145.84150
Jan 12, 2024147.00149.60147.00149.10147.6251
Jan 12, 20241.55 Dividend
Jan 11, 2024151.20151.30149.30149.30146.29211
Jan 10, 2024147.80149.20147.80149.20146.19110
Jan 09, 2024146.60148.30146.60148.10145.11529
Jan 08, 2024147.50149.40145.80145.90142.96107
Jan 05, 2024147.00148.10147.00147.90144.92378
Jan 04, 2024144.00147.80144.00147.00144.03278
Jan 03, 2024145.10147.90145.10147.90144.921,162
Jan 02, 2024141.80146.40141.40146.40143.45240
Dec 29, 2023139.20139.20139.20139.20136.39-
Dec 28, 2023138.80138.80138.80138.80136.00-
Dec 27, 2023138.90138.90138.90138.90136.1040
Dec 22, 2023137.90137.90137.80137.80135.0280
Dec 21, 2023138.20138.80138.00138.50135.70112
Dec 20, 2023139.30139.30139.30139.30136.49-
Dec 19, 2023139.70140.40138.80140.40137.57230
Dec 18, 2023140.40140.60138.70138.70135.9043
Dec 15, 2023140.80140.80140.80140.80137.96-
Dec 14, 2023141.30142.40139.50140.60137.76318
Dec 13, 2023141.50141.60141.30141.30138.45227
Dec 12, 2023139.70142.50139.70142.50139.62385
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...