Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Berlin - Delayed Quote EUR

AbbVie Inc (4AB.BE)

175.40
+4.20
+(2.45%)
At close: May 2 at 9:48:20 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 2, 2025170.60175.40170.60175.40175.40-
Apr 30, 2025169.80171.40168.20171.20171.20-
Apr 29, 2025169.20171.20167.60171.20171.20-
Apr 28, 2025163.40168.80163.40168.80168.80-
Apr 25, 2025161.00164.60160.60164.00164.00-
Apr 24, 2025155.40159.40154.60158.20158.20-
Apr 23, 2025154.60156.20153.20156.20156.20-
Apr 22, 2025148.00152.40148.00152.40152.40-
Apr 17, 2025151.60154.00150.60152.20152.20-
Apr 16, 2025155.80156.60149.20149.20149.20-
Apr 15, 2025 1.450908 Dividend
Apr 15, 2025156.40159.00156.40156.80156.80-
Apr 14, 2025157.20158.20155.00158.20156.56-
Apr 11, 2025155.80155.80149.80154.60153.00-
Apr 10, 2025166.20166.20148.20153.80152.2110
Apr 9, 2025158.00163.40150.40163.40161.71-
Apr 8, 2025171.80172.00158.00158.00156.36-
Apr 7, 2025160.24170.40160.24169.12167.37-
Apr 4, 2025181.28181.54170.78170.78169.01-
Apr 3, 2025186.50189.70183.56183.56181.66-
Apr 2, 2025190.98191.12187.98188.46186.51-
Apr 1, 2025193.42195.80191.52191.52189.53-
Mar 31, 2025189.30194.54188.62194.34192.33-
Mar 28, 2025187.74189.98186.62189.16187.2035
Mar 27, 2025187.18188.32186.72187.74185.79-
Mar 26, 2025186.60188.22185.90187.16185.22-
Mar 25, 2025194.24194.32185.38186.48184.55-
Mar 24, 2025193.86195.12192.16193.60191.59-
Mar 21, 2025195.64195.64193.20194.14192.13-
Mar 20, 2025195.16196.32194.66195.26193.24-
Mar 19, 2025196.02196.30193.86194.68192.66-
Mar 18, 2025196.42197.00194.20195.40193.37-
Mar 17, 2025193.64197.22193.38196.40194.36-
Mar 14, 2025195.56196.06193.48194.52192.50-
Mar 13, 2025194.46195.92194.12194.96192.94-
Mar 12, 2025195.52196.32193.98194.72192.70-
Mar 11, 2025199.68200.45194.70195.54193.5115
Mar 10, 2025197.48201.70193.78200.05197.98-
Mar 7, 2025195.54197.82193.00197.80195.75-
Mar 6, 2025195.82195.82192.86195.30193.28-
Mar 5, 2025196.70196.70193.38196.16194.13-
Mar 4, 2025200.95203.80196.44196.44194.40-
Mar 3, 2025199.76201.95199.76201.95199.8615
Feb 28, 2025198.00200.30196.94200.30198.2220
Feb 27, 2025194.04197.76193.92197.76195.71-
Feb 26, 2025195.48195.54192.86194.10192.09-
Feb 25, 2025194.96195.44193.16193.96191.95-
Feb 24, 2025192.76195.72192.32195.32193.30-
Feb 21, 2025190.98194.46190.98193.54191.53-
Feb 20, 2025188.92191.16187.94191.16189.18-
Feb 19, 2025187.94189.62187.94189.12187.16-
Feb 18, 2025184.26188.48183.50188.48186.53-
Feb 17, 2025184.20184.34184.18184.22182.31-
Feb 14, 2025185.14185.58184.06184.08182.17-
Feb 13, 2025185.16186.08185.02185.46183.54-
Feb 12, 2025185.04186.98184.52185.30183.38-
Feb 11, 2025184.38185.06183.08185.06183.14-
Feb 10, 2025184.70185.36183.70184.10182.19101
Feb 7, 2025185.50186.46184.96184.96183.04-
Feb 6, 2025185.14187.20184.14186.02184.092
Feb 5, 2025182.56184.58182.24184.46182.55-
Feb 4, 2025184.88184.88181.92182.54180.65-
Feb 3, 2025177.72185.58177.48185.02183.10-
Jan 31, 2025169.42182.76169.32178.80176.95-
Jan 30, 2025168.66170.04167.74168.24166.50-
Jan 29, 2025167.92169.72167.70168.36166.61-
Jan 28, 2025169.12170.12167.50167.50165.76-
Jan 27, 2025161.84168.52161.84168.46166.71-
Jan 24, 2025163.02163.02161.54162.60160.91-
Jan 23, 2025162.50163.66162.18163.50161.81-
Jan 22, 2025165.76165.84162.10163.24161.55-
Jan 21, 2025167.24167.82164.72165.04163.33-
Jan 20, 2025166.52167.02166.32166.88165.15-
Jan 17, 2025169.00169.16167.08167.08165.35-
Jan 16, 2025166.56168.54166.22168.54166.794
Jan 15, 2025 1.450908 Dividend
Jan 15, 2025169.00169.28165.94165.94164.22-
Jan 14, 2025172.40173.60169.74169.90166.52-
Jan 13, 2025171.34173.42170.66172.94169.50-
Jan 10, 2025172.78172.86170.38170.70167.30-
Jan 9, 2025173.10173.28172.62172.62169.18-
Jan 8, 2025173.76174.26171.32172.84169.40-
Jan 7, 2025172.98175.24172.64173.60170.14-
Jan 6, 2025175.72175.72173.08173.18169.73-
Jan 3, 2025174.62175.82174.40175.82172.32-
Jan 2, 2025171.30174.64171.30174.64171.161
Dec 30, 2024170.34170.60169.68169.68166.30-
Dec 27, 2024171.60171.72170.36170.36166.97-
Dec 23, 2024168.64171.48168.26171.48168.06-
Dec 20, 2024165.32169.10164.60169.10165.7325
Dec 19, 2024166.70167.74164.40166.56163.24-
Dec 18, 2024167.16168.06166.34168.00164.65-
Dec 17, 2024163.16167.28162.76167.28163.95-
Dec 16, 2024165.00165.48163.06163.44160.18-
Dec 13, 2024166.06166.28164.34165.60162.301
Dec 12, 2024165.50167.70164.48165.50162.20-
Dec 11, 2024166.86167.14166.02166.32163.01-
Dec 10, 2024167.20168.24165.86166.94163.61-
Dec 9, 2024167.32167.90165.82167.86164.52-
Dec 6, 2024166.62166.80165.18166.38163.07-
Dec 5, 2024167.40168.08164.30166.82163.50-
Dec 4, 2024172.82172.98167.52167.52164.18-
Dec 3, 2024173.20174.42172.44173.46170.00-
Dec 2, 2024173.80174.36171.36172.92169.48-
Nov 29, 2024173.40173.90172.80173.02169.57-
Nov 28, 2024173.72175.00173.52175.00171.51-
Nov 27, 2024173.24173.92171.78173.38169.933
Nov 26, 2024168.12173.12167.58173.12169.67-
Nov 25, 2024169.98170.20168.64169.22165.85-
Nov 22, 2024164.30171.54164.10169.80166.423
Nov 21, 2024159.32164.08158.64164.08160.81-
Nov 20, 2024157.94159.04157.58159.04155.87-
Nov 19, 2024157.32157.68155.06157.10153.97-
Nov 18, 2024157.10157.30155.70156.64153.52-
Nov 15, 2024161.38161.38156.88157.18154.05-
Nov 14, 2024161.38162.66160.08161.16157.95-
Nov 13, 2024160.62163.10160.62161.68158.46-
Nov 12, 2024165.16165.98161.54161.54158.32-
Nov 11, 2024186.82187.56162.88163.28160.033
Nov 8, 2024186.06187.82186.06186.42182.71-
Nov 7, 2024187.10187.46184.72185.70182.00-
Nov 6, 2024189.94192.12187.72187.72183.9825
Nov 5, 2024184.46184.96181.90184.96181.28-
Nov 4, 2024186.72188.20184.36184.36180.69-
Nov 1, 2024188.00188.62187.38187.38183.65-
Oct 31, 2024185.08188.50184.74186.84183.12-
Oct 30, 2024174.98185.38174.48185.28181.59-
Oct 29, 2024175.46176.00175.16175.16171.675
Oct 28, 2024174.68175.56173.80175.22171.73-
Oct 25, 2024175.22175.50173.60173.94170.48-
Oct 24, 2024173.86175.94173.84175.36171.87-
Oct 23, 2024174.38176.24174.06174.50171.02-
Oct 22, 2024172.34174.90172.34174.90171.42-
Oct 21, 2024173.84174.20172.30172.30168.87-
Oct 18, 2024174.32174.60173.32173.32169.871
Oct 17, 2024175.64176.76174.48174.48171.00-
Oct 16, 2024176.06176.72173.48175.58172.08-
Oct 15, 2024 1.371285 Dividend
Oct 15, 2024178.36178.90176.46176.46172.95-
Oct 14, 2024177.76179.40177.70179.40174.31-
Oct 11, 2024177.66178.00177.12177.92172.87-
Oct 10, 2024178.14178.16177.00177.20172.17-
Oct 9, 2024175.70177.92175.32177.92172.87-
Oct 8, 2024175.68176.58175.36175.94170.95-
Oct 7, 2024177.04177.36176.08176.08171.08-
Oct 4, 2024177.32177.96176.08177.02171.99-
Oct 3, 2024178.24178.68176.66176.66171.65-
Oct 2, 2024177.52178.10176.62178.10173.0446
Oct 1, 2024177.34178.68177.34177.84172.79-
Sep 30, 2024174.40176.12173.68176.12171.12-
Sep 27, 2024172.04175.36171.78175.06170.09-
Sep 26, 2024171.92172.24170.40170.70165.85-
Sep 25, 2024172.46172.92171.34171.96167.08-
Sep 24, 2024174.50174.88172.74173.52168.59-
Sep 23, 2024173.44174.26173.10173.92168.98-
Sep 20, 2024173.42173.54172.32173.08168.17-
Sep 19, 2024174.42174.42173.22173.50168.57-
Sep 18, 2024174.00174.84173.30174.10169.16-
Sep 17, 2024175.84176.68172.98173.70168.778
Sep 16, 2024174.80175.74174.40175.56170.58-
Sep 13, 2024175.00175.42173.90175.32170.34-
Sep 12, 2024177.10177.58173.62175.36170.38-
Sep 11, 2024179.84180.18176.28176.28171.28-
Sep 10, 2024177.66179.64177.54179.08174.00-
Sep 9, 2024175.04177.72175.04177.72172.68-
Sep 6, 2024173.72175.48172.26174.64169.68-
Sep 5, 2024177.78178.56173.28173.62168.69-
Sep 4, 2024178.50180.50177.72177.92172.87-
Sep 3, 2024177.74180.44177.48180.44175.32-
Sep 2, 2024177.36180.06177.34178.90173.82-
Aug 30, 2024176.40176.92175.88176.46171.45-
Aug 29, 2024176.34177.90175.40176.64171.63-
Aug 28, 2024175.82175.90174.84175.54170.56-
Aug 27, 2024176.74176.96174.86174.86169.90-
Aug 26, 2024176.50177.12175.98176.76171.74-
Aug 23, 2024176.46177.74175.72176.14171.14-
Aug 22, 2024176.36177.16175.84176.64171.63-
Aug 21, 2024176.68177.14175.90175.90170.91-
Aug 20, 2024177.76178.10175.50176.82171.80-
Aug 19, 2024175.20177.70174.12177.30172.27-
Aug 16, 2024177.34177.34175.26175.72170.73-
Aug 15, 2024175.62176.56174.74174.98170.01-
Aug 14, 2024173.60175.00173.02174.78169.82-
Aug 13, 2024174.08175.02173.08173.16168.24-
Aug 12, 2024173.96174.40172.94173.44168.52-
Aug 9, 2024174.26174.26172.68173.26168.34-
Aug 8, 2024171.34174.36170.12174.36169.41-
Aug 7, 2024170.88173.12170.66171.10166.24-
Aug 6, 2024169.00171.16168.88171.16166.30-
Aug 5, 2024172.00172.00167.82167.82163.06-
Aug 2, 2024175.10177.42171.08172.14167.25-
Aug 1, 2024171.22176.84171.08176.36171.35-
Jul 31, 2024172.64172.96170.36172.80167.89-
Jul 30, 2024168.18172.70168.10172.46167.56-
Jul 29, 2024172.12172.12167.48167.92163.1522
Jul 26, 2024168.22171.86167.62171.48166.61-
Jul 25, 2024162.52171.16160.26167.48162.73-
Jul 24, 2024159.10162.32159.10162.32157.71-
Jul 23, 2024159.24160.52159.20159.80155.26-
Jul 22, 2024158.46160.30158.36158.92154.41-
Jul 19, 2024157.40158.54157.14157.66153.18-
Jul 18, 2024160.34161.46158.02158.02153.53-
Jul 17, 2024154.92160.06153.76159.66155.13-
Jul 16, 2024154.32155.12153.62155.08150.68-
Jul 15, 2024 1.371285 Dividend
Jul 15, 2024155.16155.94154.02154.10149.73-
Jul 12, 2024157.10157.58156.06156.82150.86-
Jul 11, 2024155.12156.52154.70156.52150.57-
Jul 10, 2024155.00155.58153.68154.10148.25-
Jul 9, 2024153.98155.64152.68155.32149.42-
Jul 8, 2024154.22154.40153.16153.88148.03-
Jul 5, 2024152.62153.80151.28153.80147.96-
Jul 4, 2024152.32153.32152.32153.14147.32-
Jul 3, 2024154.72154.82151.80152.12146.34-
Jul 2, 2024158.54158.54154.36155.08149.19-
Jul 1, 2024159.22160.68158.32158.32152.31-
Jun 28, 2024158.50158.86158.14158.78152.75-
Jun 27, 2024160.00160.74156.90157.58151.59-
Jun 26, 2024159.64160.96159.62160.96154.85-
Jun 25, 2024161.30161.66159.86160.02153.94-
Jun 24, 2024159.26161.46158.06161.46155.33-
Jun 21, 2024160.86161.52159.06159.28153.23-
Jun 20, 2024159.40161.24159.38161.24155.11-
Jun 19, 2024159.46159.70159.28159.36153.31-
Jun 18, 2024158.32160.50157.40159.78153.71-
Jun 17, 2024157.66158.68157.12157.98151.98-
Jun 14, 2024155.30157.54155.06157.44151.46-
Jun 13, 2024153.62155.10152.92155.00149.11-
Jun 12, 2024156.06156.44152.62152.64146.84-
Jun 11, 2024158.20158.84156.24156.66150.71-
Jun 10, 2024157.50157.96156.24157.96151.962
Jun 7, 2024154.56157.08154.56157.06151.09-
Jun 6, 2024150.82154.04150.82154.04148.19-
Jun 5, 2024150.14152.32150.14152.32146.53-
Jun 4, 2024146.82149.42146.72149.02143.36-
Jun 3, 2024148.88149.70147.04147.34141.74-
May 31, 2024144.50145.88143.62145.88140.34-
May 30, 2024142.56143.72142.16143.72138.26-
May 29, 2024142.74144.20142.08142.40136.99-
May 28, 2024144.40144.56141.86142.00136.61-
May 27, 2024144.60144.60144.44144.52139.03-
May 24, 2024146.30146.60144.46144.46138.97-
May 23, 2024147.92147.92145.38147.32141.72-
May 22, 2024150.08150.44147.04148.52142.88-
May 21, 2024151.52151.72149.84149.86144.17-
May 20, 2024153.08153.30151.82152.12146.34-
May 17, 2024151.34153.00151.20152.70146.90-
May 16, 2024150.54151.88149.62150.96145.22-
May 15, 2024148.94150.40148.66150.26144.55-
May 14, 2024149.30149.96147.66148.50142.86-
May 13, 2024149.28150.14149.06149.64143.96-
May 10, 2024149.28149.82148.80149.82144.13-
May 9, 2024148.82149.98148.82149.16143.49-
May 8, 2024151.12152.50148.76149.16143.49-
May 7, 2024151.30152.10150.64150.82145.09-
May 6, 2024152.34152.74149.84150.60144.88-
May 3, 2024150.22151.96149.80151.96146.19-
May 2, 2024151.44151.50148.56148.74143.09-

Related Tickers

DSKYF Daiichi Sankyo Company, Limited
26.00
-0.19%
 
DSNKY Daiichi Sankyo Company, Limited
25.91
-0.12%
 
NOVN.SW Novartis AG
94.21
+0.45%
 
AZN.L AstraZeneca PLC
10,754.00
+1.38%
 
ROG.SW Roche Holding AG
272.40
+1.15%
 
NVS Novartis AG
114.29
+2.66%
 
GILD Gilead Sciences, Inc.
103.68
+0.42%
 
JNJ Johnson & Johnson
156.12
+1.07%
 
LLY Eli Lilly and Company
823.62
+3.72%
 
NVO Novo Nordisk A/S
69.23
+5.53%