Canada markets closed

Abbott Laboratories (ABL.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
96.99-0.25 (-0.26%)
At close: 10:07AM CEST
Time Period:
May 12, 2023 - May 12, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
May 10, 202496.8696.9996.8696.9996.9945
May 09, 202497.2497.2497.2497.2497.24-
May 08, 202498.4899.0998.4899.0999.092
May 07, 202497.8598.5197.8598.5198.51105
May 06, 202498.1299.0098.1299.0099.0030
May 03, 202498.5198.5198.5198.5198.51-
May 02, 202499.1899.2299.1899.2299.2247
Apr 30, 202499.9299.9299.7999.7999.7935
Apr 29, 2024100.78101.00100.78101.00101.00476
Apr 26, 202499.7399.7399.6999.6999.6925
Apr 25, 202498.91100.0498.91100.04100.0470
Apr 24, 2024100.46100.4699.2999.2999.2944
Apr 23, 2024100.16100.16100.16100.16100.16-
Apr 22, 2024100.64101.16100.64101.16101.1630
Apr 19, 202498.3898.3898.1198.1198.1150
Apr 18, 202499.0499.0499.0099.0099.00200
Apr 17, 2024102.72103.90100.00101.96101.96230
Apr 16, 2024102.08102.86102.08102.86102.8640
Apr 15, 2024102.32102.78102.32102.78102.7823
Apr 12, 2024103.44103.44103.44103.44103.44-
Apr 12, 20240.55 Dividend
Apr 11, 2024103.10104.28103.10104.28103.733
Apr 10, 2024103.26103.26103.02103.02102.4820
Apr 09, 2024102.20103.00102.20103.00102.4678
Apr 08, 2024102.26102.26102.26102.26101.72-
Apr 05, 2024101.46101.90101.04101.90101.36410
Apr 04, 2024102.42102.42102.28102.28101.7455
Apr 03, 2024103.54104.00103.42103.42102.87324
Apr 02, 2024104.70104.70103.36104.06103.51383
Mar 28, 2024104.48105.46104.48104.88104.33284
Mar 27, 2024102.76104.24102.76104.24103.69120
Mar 26, 2024101.18102.96101.18102.96102.4221
Mar 25, 2024101.74102.46101.74102.46101.926
Mar 22, 2024102.68103.90102.68103.00102.46154
Mar 21, 2024102.04102.04102.04102.04101.50-
Mar 20, 2024103.76103.76102.04102.04101.5027
Mar 19, 2024102.66104.12102.66104.12103.57228
Mar 18, 2024105.82106.54105.82106.46105.90140
Mar 15, 2024108.80108.86104.14104.14103.59485
Mar 14, 2024109.62109.62109.08109.08108.504
Mar 13, 2024110.14110.90110.14110.90110.3220
Mar 12, 2024109.86109.86109.86109.86109.28-
Mar 11, 2024110.80110.80110.12110.12109.54400
Mar 08, 2024110.24110.24110.24110.24109.66-
Mar 07, 2024108.96108.96108.96108.96108.39-
Mar 06, 2024108.82109.30108.82109.06108.4840
Mar 05, 2024110.10110.20109.92109.92109.34295
Mar 04, 2024109.50109.74108.96109.68109.1099
Mar 01, 2024109.38109.38109.38109.38108.80-
Feb 29, 2024111.18111.18110.16110.34109.76395
Feb 28, 2024109.82110.60109.82110.60110.02167
Feb 27, 2024108.94109.14108.94109.14108.5644
Feb 26, 2024109.78110.54109.18109.18108.60210
Feb 23, 2024109.56110.68109.56110.68110.1073
Feb 22, 2024108.70110.00108.70110.00109.42205
Feb 21, 2024107.52108.44107.52108.26107.69391
Feb 20, 2024105.08107.62105.08107.62107.05376
Feb 19, 2024105.42105.72105.22105.22104.6749
Feb 16, 2024105.28106.10105.28106.10105.5425
Feb 15, 2024104.18105.10104.10105.10104.55583
Feb 14, 2024103.88104.76103.88103.94103.39306
Feb 13, 2024104.04105.18103.12104.86104.31402
Feb 12, 2024103.34103.66103.34103.66103.11129
Feb 09, 2024103.94103.94103.72103.72103.1730
Feb 08, 2024104.76105.64104.76105.64105.0850
Feb 07, 2024105.52106.46105.30105.30104.74673
Feb 06, 2024103.54105.92103.54105.92105.3670
Feb 05, 2024103.62104.24103.22104.24103.69350
Feb 02, 2024105.64105.66104.02104.20103.65182
Feb 01, 2024104.50105.44104.50105.20104.65259
Jan 31, 2024104.30104.86104.30104.54103.99259
Jan 30, 2024104.46105.20104.34104.86104.31247
Jan 29, 2024102.88104.78102.88104.40103.85612
Jan 26, 2024103.16104.00103.16103.50102.9560
Jan 25, 2024101.42102.50101.42102.50101.96188
Jan 24, 2024104.82105.08101.50101.50100.96320
Jan 23, 2024104.48105.42104.48105.42104.86180
Jan 22, 2024103.78105.64103.78105.22104.67347
Jan 19, 2024104.46104.62104.46104.62104.07133
Jan 18, 2024105.08105.08103.36103.36102.81958
Jan 17, 2024103.88104.68103.88104.60104.05103
Jan 16, 2024104.74104.74104.06104.06103.5178
Jan 15, 2024104.70104.72104.36104.36103.81270
Jan 12, 2024103.14103.14103.14103.14102.6020
Jan 11, 2024104.04104.14103.58103.58103.0385
Jan 11, 20240.55 Dividend
Jan 10, 2024102.74103.58102.74103.58102.4925
Jan 09, 2024102.16103.18101.30103.18102.09758
Jan 08, 2024101.50101.50100.68101.50100.43175
Jan 05, 2024101.14101.56101.14101.28100.21225
Jan 04, 202499.82101.2099.82101.20100.13149
Jan 03, 202499.86100.3299.86100.3299.2635
Jan 02, 2024100.30100.30100.30100.3099.243
Dec 29, 2023100.14100.1499.4499.6398.5850
Dec 28, 202398.5299.8098.5299.8098.75100
Dec 27, 202398.5698.5698.5698.5697.52-
Dec 22, 202398.1698.1698.0798.0797.0330
Dec 21, 202398.0198.5298.0198.5297.4821
Dec 20, 202398.5998.8898.5998.8897.8419
Dec 19, 202398.5398.5398.3298.3297.2839
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...