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

Dusseldorf - Delayed Quote EUR

AbbVie Inc (4AB.DU)

Compare
155.40
-0.80
(-0.51%)
As of 9:30:18 AM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 16, 2025154.40155.40154.40155.40155.40-
Apr 15, 2025 1.44 Dividend
Apr 15, 2025156.00157.80156.00156.20156.20-
Apr 14, 2025156.80156.80154.80156.60154.96-
Apr 11, 2025155.40155.40149.40153.80152.19-
Apr 10, 2025165.40165.40151.60151.60150.01-
Apr 9, 2025157.00159.00151.80159.00157.33-
Apr 8, 2025171.40171.40162.40162.40160.70-
Apr 7, 2025162.22168.30160.00168.30166.5487
Apr 4, 2025180.64180.94175.22175.22173.39-
Apr 3, 2025184.82184.82183.38183.38181.46-
Apr 2, 2025190.26190.44187.96187.96185.99-
Apr 1, 2025192.78193.28192.60192.60190.58-
Mar 31, 2025188.68193.16188.62191.64189.63-
Mar 28, 2025187.24188.92187.12188.92186.94-
Mar 27, 2025186.82188.18186.20186.64184.69-
Mar 26, 2025186.32187.76185.88187.76185.79-
Mar 25, 2025193.58193.72185.76185.76183.81-
Mar 24, 2025194.30194.78192.34192.34190.33-
Mar 21, 2025195.22195.22193.46193.46191.43-
Mar 20, 2025194.72196.10194.66194.66192.622
Mar 19, 2025195.54196.06193.44193.44191.41-
Mar 18, 2025195.82196.10194.42194.42192.38-
Mar 17, 2025193.30196.44193.08196.44194.38-
Mar 14, 2025195.18195.60193.94193.98191.95-
Mar 13, 2025194.16195.70193.66194.92192.88-
Mar 12, 2025195.26195.74194.24194.98192.94-
Mar 11, 2025199.16199.80195.52195.52193.47-
Mar 10, 2025196.88200.90195.92200.90198.80-
Mar 7, 2025194.80197.54193.32197.54195.47-
Mar 6, 2025195.16195.16193.70194.40192.36-
Mar 5, 2025196.14196.14193.54194.84192.80-
Mar 4, 2025200.25203.65197.66197.66195.59-
Mar 3, 2025200.20201.25199.84201.25199.14-
Feb 28, 2025197.46198.30196.62197.72195.6523
Feb 27, 2025193.44197.62193.08196.20194.15-
Feb 26, 2025194.82194.86192.66193.04191.02-
Feb 25, 2025194.30194.98192.66192.66190.64-
Feb 24, 2025192.34195.22192.00195.22193.18100
Feb 21, 2025190.46193.62190.46193.62191.59-
Feb 20, 2025188.26190.02187.52189.90187.91-
Feb 19, 2025187.36189.30187.22189.30187.32-
Feb 18, 2025184.00187.72183.64187.72185.75-
Feb 17, 2025183.36184.12183.36183.86181.93-
Feb 14, 2025184.62185.50184.06184.10182.17-
Feb 13, 2025184.64185.02184.64184.76182.83-
Feb 12, 2025184.52186.62184.12184.12182.19-
Feb 11, 2025183.66184.36183.42184.36182.43-
Feb 10, 2025184.60184.74183.46183.46181.54-
Feb 7, 2025184.86185.72184.86185.38183.44-
Feb 6, 2025184.66186.50184.66186.50184.55-
Feb 5, 2025181.86185.08181.64183.96182.03-
Feb 4, 2025184.32184.32180.72183.48181.56-
Feb 3, 2025176.82184.12176.82184.12182.19-
Jan 31, 2025168.42182.42168.42178.66176.79-
Jan 30, 2025168.24169.58167.52168.26166.50-
Jan 29, 2025167.32169.36167.32168.62166.85-
Jan 28, 2025168.54169.24168.44168.44166.68-
Jan 27, 2025161.50168.00161.28168.00166.24225
Jan 24, 2025162.58162.58161.38162.14160.44-
Jan 23, 2025161.94162.18161.32162.18160.48-
Jan 22, 2025165.28165.28162.68162.78161.08-
Jan 21, 2025166.48166.48164.56164.56162.84-
Jan 20, 2025165.82166.56165.82166.56164.82-
Jan 17, 2025168.38168.52167.56167.56165.81-
Jan 16, 2025166.14167.80165.82167.80166.04-
Jan 15, 2025 1.44 Dividend
Jan 15, 2025168.46168.46165.96166.08164.34-
Jan 14, 2025171.94172.70169.86169.86166.46-
Jan 13, 2025170.84172.64170.36172.64169.18-
Jan 10, 2025172.34172.50171.82171.82168.38-
Jan 9, 2025172.48172.92172.10172.10168.65-
Jan 8, 2025173.08173.42171.96172.12168.67-
Jan 7, 2025172.38173.84172.34172.80169.34-
Jan 6, 2025176.24176.24173.72174.16170.677
Jan 3, 2025174.14175.32174.14175.32171.81-
Jan 2, 2025171.10173.74171.10173.74170.26-
Dec 30, 2024169.62169.84169.18169.18165.79-
Dec 27, 2024171.02171.18170.30170.30166.89-
Dec 23, 2024168.20169.86168.14169.86166.46-
Dec 20, 2024164.68168.48164.10168.48165.11-
Dec 19, 2024166.20166.72164.46166.72163.38-
Dec 18, 2024166.52167.34166.52166.60163.26-
Dec 17, 2024162.56167.06162.34166.18162.855
Dec 16, 2024164.84164.84162.92163.50160.23-
Dec 13, 2024165.52165.94164.08165.94162.62-
Dec 12, 2024165.04166.02164.42164.42161.1330
Dec 11, 2024166.48166.56166.20166.26162.93-
Dec 10, 2024166.60167.36165.94166.92163.58-
Dec 9, 2024166.84167.58165.04167.58164.22-
Dec 6, 2024166.06166.24165.80165.82162.50-
Dec 5, 2024166.90167.96166.16166.40163.07-
Dec 4, 2024172.36172.60168.22168.42165.05-
Dec 3, 2024172.56173.88172.14172.90169.44-
Dec 2, 2024173.22173.58171.98172.60169.14-
Nov 29, 2024172.46173.08171.82172.76169.30-
Nov 28, 2024173.12174.00173.02173.94170.46-
Nov 27, 2024172.74173.76171.64173.14169.67-
Nov 26, 2024167.34171.32167.34171.32167.89-
Nov 25, 2024169.32170.74168.30168.30164.93-
Nov 22, 2024163.80170.16163.02170.16166.75-
Nov 21, 2024158.98163.60158.98163.60160.32-
Nov 20, 2024157.36158.64157.32158.44155.27-
Nov 19, 2024156.86156.88155.46156.88153.74-
Nov 18, 2024155.34156.54155.34156.54153.4175
Nov 15, 2024160.90160.90157.58157.58154.42-
Nov 14, 2024160.84162.06159.32161.80158.56-
Nov 13, 2024160.10161.96160.10161.52158.29-
Nov 12, 2024164.46165.16162.96162.96159.7010
Nov 11, 2024186.20186.78163.68165.44162.1335
Nov 8, 2024185.42186.98185.42186.94183.20-
Nov 7, 2024186.74186.74184.68186.18182.4521
Nov 6, 2024187.60190.72187.60188.08184.31-
Nov 5, 2024183.78183.78182.86183.62179.94-
Nov 4, 2024186.82186.96185.02185.46181.75-
Nov 1, 2024187.00188.32186.96188.32184.55-
Oct 31, 2024184.42188.36183.86186.72182.98-
Oct 30, 2024174.52184.40174.02184.40180.71-
Oct 29, 2024175.20175.34175.06175.06171.55-
Oct 28, 2024173.94175.22173.32175.18171.67-
Oct 25, 2024174.58174.84173.94173.94170.46-
Oct 24, 2024173.34175.18173.34175.00171.50-
Oct 23, 2024173.84174.34173.84174.32170.83-
Oct 22, 2024171.84173.90171.84173.90170.423
Oct 21, 2024173.22173.44172.46172.46169.01-
Oct 18, 2024173.26173.68173.24173.68170.20-
Oct 17, 2024175.00175.18174.38174.38170.89-
Oct 16, 2024175.60176.12174.08174.76171.26-
Oct 15, 2024 1.36 Dividend
Oct 15, 2024177.24178.70176.28176.28172.75-
Oct 14, 2024178.38179.18177.12179.10173.9920
Oct 11, 2024176.54178.08176.42176.92171.8810
Oct 10, 2024176.44178.00176.44177.12172.0715
Oct 9, 2024175.14176.92175.14176.92171.88-
Oct 8, 2024174.84175.74174.84175.20170.21-
Oct 7, 2024176.40177.02175.96175.96170.94-
Oct 4, 2024176.68178.08176.62176.62171.5940
Oct 3, 2024177.62177.84176.42176.64171.60-
Oct 2, 2024176.90177.40176.90177.40172.34-
Oct 1, 2024176.84179.02176.84177.74172.67-
Sep 30, 2024173.78175.86173.42175.86170.8570
Sep 27, 2024171.48175.30171.48175.30170.30-
Sep 26, 2024171.42171.44170.42170.42165.56-
Sep 25, 2024171.84172.38171.54171.54166.65-
Sep 24, 2024173.98175.02173.42173.42168.4855
Sep 23, 2024172.90173.42172.88173.06168.137
Sep 20, 2024172.84173.00172.60173.00168.07-
Sep 19, 2024173.88173.88172.98173.24168.30-
Sep 18, 2024173.36174.52172.58174.52169.54-
Sep 17, 2024174.86175.10172.82172.82167.89-
Sep 16, 2024174.14175.14173.42175.14170.15-
Sep 13, 2024174.04174.66174.04174.66169.68-
Sep 12, 2024176.64176.64173.82174.92169.93-
Sep 11, 2024178.98180.86176.06176.92171.8823
Sep 10, 2024176.94179.24176.94178.38173.29-
Sep 9, 2024174.16177.18174.16177.18172.13-
Sep 6, 2024172.84174.56171.80173.92168.96-
Sep 5, 2024176.84177.02172.90172.90167.97-
Sep 4, 2024176.84178.28176.84177.48172.42-
Sep 3, 2024176.84179.66176.84179.66174.54-
Sep 2, 2024176.56179.30176.56179.30174.19-
Aug 30, 2024176.08176.80175.24175.96170.94-
Aug 29, 2024176.02177.04175.10176.32171.291
Aug 28, 2024174.82174.84174.36174.84169.86-
Aug 27, 2024175.84175.88174.92174.92169.93-
Aug 26, 2024176.06176.50175.58176.50171.47-
Aug 23, 2024175.88176.54175.42175.42170.42-
Aug 22, 2024175.38176.70175.38176.02171.00-
Aug 21, 2024175.98176.24175.98176.00170.98-
Aug 20, 2024178.20178.96175.54176.32171.2982
Aug 19, 2024174.98177.08174.04176.94171.90122
Aug 16, 2024176.36176.60175.38175.38170.38-
Aug 15, 2024174.62175.80174.44174.44169.47-
Aug 14, 2024172.54174.42171.82174.42169.45-
Aug 13, 2024173.10173.88172.82172.82167.89-
Aug 12, 2024172.96173.66172.88173.32168.38-
Aug 9, 2024173.36173.52172.52173.52168.57-
Aug 8, 2024170.42173.60168.42173.60168.65120
Aug 7, 2024170.12172.16169.88171.20166.32-
Aug 6, 2024167.82170.64167.82170.64165.78-
Aug 5, 2024171.98171.98167.22167.94163.15260
Aug 2, 2024174.10174.10172.62172.62167.70-
Aug 1, 2024170.44176.74170.44176.74171.7060
Jul 31, 2024171.64172.28170.70172.28167.37-
Jul 30, 2024167.24171.72167.20171.72166.82-
Jul 29, 2024170.42171.14166.82166.82162.06-
Jul 26, 2024167.36171.50167.02171.50166.61200
Jul 25, 2024161.78170.62158.86167.12162.36-
Jul 24, 2024158.46161.90158.46161.90157.28-
Jul 23, 2024158.36160.30158.36159.34154.80-
Jul 22, 2024157.66159.66157.66159.66155.11-
Jul 19, 2024156.66157.46156.66157.32152.84-
Jul 18, 2024159.54161.38159.32159.94155.38-
Jul 17, 2024154.22159.52153.66159.52154.97-
Jul 16, 2024153.50155.08153.10154.38149.98-
Jul 15, 2024 1.36 Dividend
Jul 15, 2024154.26155.12153.90153.90149.51-
Jul 12, 2024156.26156.64155.38156.08150.12-
Jul 11, 2024154.24155.72154.12155.66149.72-
Jul 10, 2024154.36154.98154.02154.84148.9315
Jul 9, 2024153.16155.40153.16155.40149.47-
Jul 8, 2024153.60154.72153.36153.58147.723
Jul 5, 2024151.88153.50151.36153.50147.64-
Jul 4, 2024151.44152.94151.44152.94147.10-
Jul 3, 2024154.10154.10151.60151.60145.82-
Jul 2, 2024157.86157.86154.00154.00148.12-
Jul 1, 2024158.54159.40158.40159.16153.09-
Jun 28, 2024157.86158.18157.86158.10152.07-
Jun 27, 2024159.16159.86157.20157.20151.20-
Jun 26, 2024158.86160.40158.86160.40154.28-
Jun 25, 2024160.64161.16160.04160.04153.93-
Jun 24, 2024158.66160.94157.44160.66154.53-
Jun 21, 2024160.16160.16158.84158.84152.78-
Jun 20, 2024158.66160.76158.66160.76154.63-
Jun 19, 2024158.54158.86158.54158.74152.68-
Jun 18, 2024157.52160.50156.62159.12153.05-
Jun 17, 2024156.86158.06156.86157.58151.57-
Jun 14, 2024154.46156.86154.30156.86150.8747
Jun 13, 2024152.86154.92152.44154.92149.01-
Jun 12, 2024155.84155.84152.68152.82146.99-
Jun 11, 2024157.30157.94156.00156.00150.05-
Jun 10, 2024156.86156.94156.70156.94150.95-
Jun 7, 2024154.00156.68154.00156.68150.70-
Jun 6, 2024151.06154.06150.86153.42147.57-
Jun 5, 2024149.66151.84149.66151.84146.05-
Jun 4, 2024145.94149.46145.92148.44142.78-
Jun 3, 2024148.06149.00146.80146.80141.20-
May 31, 2024143.86145.26143.56145.26139.72-
May 30, 2024141.86143.40141.36143.40137.931
May 29, 2024141.96143.80141.58142.64137.20-
May 28, 2024143.88143.88141.72141.72136.31-
May 27, 2024144.06144.06143.88144.06138.56-
May 24, 2024145.76146.98144.42144.42138.9110
May 23, 2024147.06147.06146.78147.06141.4550
May 22, 2024149.60149.64148.08148.08142.43-
May 21, 2024150.86152.20149.64149.64143.931
May 20, 2024152.26153.94151.84151.84146.055
May 17, 2024150.32152.80150.32152.80146.97-
May 16, 2024149.60150.56149.60150.24144.51-
May 15, 2024148.06150.14148.00150.00144.28-
May 14, 2024148.46149.22147.66147.66142.03-
May 13, 2024148.46150.14148.46149.04143.3523
May 10, 2024148.30149.26148.30149.10143.41-
May 9, 2024148.24149.12148.24148.74143.06-
May 8, 2024150.26150.26148.82148.82143.14-
May 7, 2024150.44151.58149.78150.78145.036
May 6, 2024151.44151.48149.44150.34144.60-
May 3, 2024149.34151.38149.34151.38145.60-
May 2, 2024150.74152.14148.60148.60142.936
Apr 30, 2024150.06151.74150.06151.74145.95-
Apr 29, 2024148.50149.16148.36149.16143.47-
Apr 26, 2024155.00155.02147.58147.58141.95-
Apr 25, 2024155.52155.60154.94155.44149.51-
Apr 24, 2024157.68158.30157.18157.18151.18-
Apr 23, 2024157.38158.72156.30158.72152.66-
Apr 22, 2024155.50158.28155.50158.28152.24-
Apr 19, 2024153.12155.80153.12155.80149.86-
Apr 18, 2024153.80156.42153.80155.40149.47-
Apr 17, 2024152.18154.46152.04153.90148.03-
Apr 16, 2024151.28153.30151.24153.20147.35-