Abbott Laboratories (ABL.HM)
Hamburg - Hamburg Delayed Price. Currency in EUR
Add to watchlist
At close: 08:01AM CEST
Time Period:
Jun 26, 2023 - Jun 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 25, 2024 | 97.77 | 97.77 | 97.77 | 97.77 | 97.77 | - |
| Jun 24, 2024 | 98.46 | 98.46 | 98.46 | 98.46 | 98.46 | - |
| Jun 21, 2024 | 99.15 | 99.15 | 99.15 | 99.15 | 99.15 | - |
| Jun 20, 2024 | 96.71 | 96.71 | 96.71 | 96.71 | 96.71 | - |
| Jun 19, 2024 | 95.35 | 95.35 | 95.35 | 95.35 | 95.35 | - |
| Jun 18, 2024 | 96.15 | 96.19 | 96.15 | 96.19 | 96.19 | 106 |
| Jun 17, 2024 | 96.88 | 96.88 | 96.88 | 96.88 | 96.88 | - |
| Jun 14, 2024 | 96.11 | 96.11 | 96.11 | 96.11 | 96.11 | - |
| Jun 13, 2024 | 96.38 | 96.38 | 96.38 | 96.38 | 96.38 | - |
| Jun 12, 2024 | 98.21 | 98.90 | 98.21 | 98.53 | 98.53 | 35 |
| Jun 11, 2024 | 99.47 | 99.47 | 98.72 | 98.72 | 98.72 | 25 |
| Jun 10, 2024 | 99.71 | 100.98 | 99.71 | 100.98 | 100.98 | 15 |
| Jun 07, 2024 | 95.49 | 96.33 | 95.49 | 96.33 | 96.33 | 15 |
| Jun 06, 2024 | 94.50 | 94.50 | 94.50 | 94.50 | 94.50 | - |
| Jun 05, 2024 | 94.85 | 94.85 | 94.85 | 94.85 | 94.85 | - |
| Jun 04, 2024 | 94.02 | 94.02 | 94.02 | 94.02 | 94.02 | - |
| Jun 03, 2024 | 93.98 | 93.98 | 93.98 | 93.98 | 93.98 | - |
| May 31, 2024 | 93.58 | 93.58 | 93.58 | 93.58 | 93.58 | - |
| May 30, 2024 | 93.00 | 93.00 | 93.00 | 93.00 | 93.00 | - |
| May 29, 2024 | 93.39 | 93.39 | 93.39 | 93.39 | 93.39 | - |
| May 28, 2024 | 95.34 | 95.34 | 95.34 | 95.34 | 95.34 | - |
| May 27, 2024 | 95.47 | 95.47 | 95.47 | 95.47 | 95.47 | - |
| May 24, 2024 | 96.14 | 96.14 | 96.14 | 96.14 | 96.14 | - |
| May 23, 2024 | 96.87 | 96.87 | 96.70 | 96.70 | 96.70 | 4 |
| May 22, 2024 | 94.49 | 95.20 | 94.49 | 95.20 | 95.20 | 50 |
| May 21, 2024 | 94.74 | 94.74 | 94.74 | 94.74 | 94.74 | - |
| May 20, 2024 | 95.43 | 95.43 | 95.36 | 95.36 | 95.36 | 1 |
| May 17, 2024 | 96.21 | 96.21 | 96.21 | 96.21 | 96.21 | - |
| May 16, 2024 | 95.86 | 95.86 | 95.86 | 95.86 | 95.86 | - |
| May 15, 2024 | 95.77 | 95.77 | 95.77 | 95.77 | 95.77 | - |
| May 14, 2024 | 96.80 | 96.80 | 96.80 | 96.80 | 96.80 | - |
| May 13, 2024 | 96.95 | 96.95 | 96.95 | 96.95 | 96.95 | - |
| May 10, 2024 | 96.86 | 96.86 | 96.86 | 96.86 | 96.86 | - |
| May 09, 2024 | 97.24 | 97.24 | 97.24 | 97.24 | 97.24 | - |
| May 08, 2024 | 98.48 | 98.48 | 98.48 | 98.48 | 98.48 | - |
| May 07, 2024 | 97.89 | 97.89 | 97.89 | 97.89 | 97.89 | - |
| May 06, 2024 | 98.12 | 98.12 | 98.12 | 98.12 | 98.12 | - |
| May 03, 2024 | 98.51 | 98.51 | 98.51 | 98.51 | 98.51 | - |
| May 02, 2024 | 99.18 | 99.18 | 99.18 | 99.18 | 99.18 | - |
| Apr 30, 2024 | 99.81 | 99.81 | 99.81 | 99.81 | 99.81 | - |
| Apr 29, 2024 | 100.46 | 100.46 | 100.46 | 100.46 | 100.46 | - |
| Apr 26, 2024 | 99.73 | 99.73 | 99.73 | 99.73 | 99.73 | - |
| Apr 25, 2024 | 98.91 | 98.91 | 98.91 | 98.91 | 98.91 | - |
| Apr 24, 2024 | 100.46 | 100.46 | 100.46 | 100.46 | 100.46 | - |
| Apr 23, 2024 | 100.16 | 100.16 | 100.16 | 100.16 | 100.16 | - |
| Apr 22, 2024 | 100.50 | 100.50 | 100.50 | 100.50 | 100.50 | - |
| Apr 19, 2024 | 98.35 | 98.35 | 98.35 | 98.35 | 98.35 | - |
| Apr 18, 2024 | 99.04 | 99.04 | 99.04 | 99.04 | 99.04 | - |
| Apr 17, 2024 | 102.52 | 102.52 | 102.52 | 102.52 | 102.52 | - |
| Apr 16, 2024 | 102.08 | 102.08 | 102.08 | 102.08 | 102.08 | - |
| Apr 15, 2024 | 102.08 | 102.08 | 102.08 | 102.08 | 102.08 | - |
| Apr 12, 2024 | 103.14 | 103.14 | 103.14 | 103.14 | 103.14 | - |
| Apr 12, 2024 | 0.55 Dividend | |||||
| Apr 11, 2024 | 103.10 | 103.10 | 103.10 | 103.10 | 102.55 | - |
| Apr 10, 2024 | 103.26 | 103.26 | 103.26 | 103.26 | 102.71 | - |
| Apr 09, 2024 | 101.46 | 101.46 | 101.46 | 101.46 | 100.92 | - |
| Apr 08, 2024 | 102.20 | 102.20 | 102.20 | 102.20 | 101.65 | - |
| Apr 05, 2024 | 101.46 | 101.46 | 101.46 | 101.46 | 100.92 | - |
| Apr 04, 2024 | 102.42 | 102.42 | 102.42 | 102.42 | 101.87 | - |
| Apr 03, 2024 | 103.42 | 103.42 | 103.42 | 103.42 | 102.87 | - |
| Apr 02, 2024 | 104.52 | 104.52 | 104.52 | 104.52 | 103.96 | - |
| Mar 28, 2024 | 104.48 | 104.48 | 104.48 | 104.48 | 103.92 | - |
| Mar 27, 2024 | 102.76 | 102.78 | 102.76 | 102.78 | 102.23 | - |
| Mar 26, 2024 | 101.22 | 101.22 | 101.22 | 101.22 | 100.68 | - |
| Mar 25, 2024 | 101.74 | 102.12 | 101.74 | 102.12 | 101.58 | 9 |
| Mar 22, 2024 | 102.62 | 102.62 | 102.62 | 102.62 | 102.07 | - |
| Mar 21, 2024 | 101.90 | 101.90 | 101.90 | 101.90 | 101.36 | - |
| Mar 20, 2024 | 103.66 | 104.40 | 103.66 | 104.40 | 103.84 | 5 |
| Mar 19, 2024 | 103.00 | 103.00 | 103.00 | 103.00 | 102.45 | - |
| Mar 18, 2024 | 105.88 | 105.88 | 105.88 | 105.88 | 105.32 | - |
| Mar 15, 2024 | 108.76 | 108.76 | 108.76 | 108.76 | 108.18 | - |
| Mar 14, 2024 | 109.62 | 109.62 | 109.62 | 109.62 | 109.04 | - |
| Mar 13, 2024 | 110.14 | 110.14 | 110.14 | 110.14 | 109.55 | - |
| Mar 12, 2024 | 109.78 | 109.82 | 109.78 | 109.82 | 109.23 | 1 |
| Mar 11, 2024 | 110.58 | 110.58 | 110.58 | 110.58 | 109.99 | - |
| Mar 08, 2024 | 110.08 | 110.94 | 110.08 | 110.94 | 110.35 | 6 |
| Mar 07, 2024 | 108.90 | 108.90 | 108.90 | 108.90 | 108.32 | - |
| Mar 06, 2024 | 108.78 | 109.30 | 108.78 | 109.30 | 108.72 | 100 |
| Mar 05, 2024 | 110.08 | 110.08 | 110.08 | 110.08 | 109.49 | - |
| Mar 04, 2024 | 108.88 | 108.88 | 108.88 | 108.88 | 108.30 | - |
| Mar 01, 2024 | 109.50 | 109.50 | 109.50 | 109.50 | 108.92 | - |
| Feb 29, 2024 | 110.40 | 110.40 | 110.40 | 110.40 | 109.81 | - |
| Feb 28, 2024 | 109.88 | 110.68 | 109.88 | 110.68 | 110.09 | 20 |
| Feb 27, 2024 | 108.92 | 108.92 | 108.92 | 108.92 | 108.34 | - |
| Feb 26, 2024 | 109.82 | 109.82 | 109.82 | 109.82 | 109.23 | - |
| Feb 23, 2024 | 109.56 | 109.82 | 109.56 | 109.82 | 109.23 | 36 |
| Feb 22, 2024 | 108.84 | 108.84 | 108.84 | 108.84 | 108.26 | - |
| Feb 21, 2024 | 107.46 | 107.46 | 107.46 | 107.46 | 106.89 | - |
| Feb 20, 2024 | 104.30 | 107.24 | 104.30 | 107.24 | 106.67 | 90 |
| Feb 19, 2024 | 105.42 | 105.42 | 105.42 | 105.42 | 104.86 | - |
| Feb 16, 2024 | 105.50 | 105.50 | 105.50 | 105.50 | 104.94 | - |
| Feb 15, 2024 | 104.12 | 104.62 | 104.12 | 104.62 | 104.06 | 100 |
| Feb 14, 2024 | 103.58 | 103.58 | 103.58 | 103.58 | 103.03 | - |
| Feb 13, 2024 | 104.04 | 104.04 | 104.04 | 104.04 | 103.48 | - |
| Feb 12, 2024 | 103.20 | 103.20 | 103.20 | 103.20 | 102.65 | - |
| Feb 09, 2024 | 103.92 | 103.92 | 103.92 | 103.92 | 103.37 | - |
| Feb 08, 2024 | 104.70 | 104.70 | 104.70 | 104.70 | 104.14 | - |
| Feb 07, 2024 | 105.54 | 105.54 | 105.54 | 105.54 | 104.98 | - |
| Feb 06, 2024 | 103.52 | 103.52 | 103.52 | 103.52 | 102.97 | - |
| Feb 05, 2024 | 103.50 | 103.50 | 103.50 | 103.50 | 102.95 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.