Stuttgart - Delayed Quote EUR

AbbVie Inc (4AB.SG)

Compare
168.70
+0.48
+(0.29%)
At close: January 30 at 9:57:47 PM GMT+1
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Jan 30, 2025168.42169.48167.72168.70168.7045
Jan 29, 2025167.06169.32167.06168.22168.226
Jan 28, 2025168.70170.40166.68166.68166.68120
Jan 27, 2025161.64168.62161.64168.62168.6240
Jan 24, 2025162.74162.86162.42162.86162.86100
Jan 23, 2025162.10163.50162.10162.56162.565
Jan 22, 2025165.46165.46161.66163.16163.16145
Jan 21, 2025166.66168.44164.30164.30164.30324
Jan 20, 2025166.00166.22165.82165.82165.8285
Jan 17, 2025168.60168.60168.60168.60168.60-
Jan 16, 2025166.28168.08166.28168.08168.08-
Jan 15, 2025 1.64 Dividend
Jan 15, 2025168.62169.32165.82165.82165.82624
Jan 14, 2025172.18172.18169.40169.66168.0230
Jan 13, 2025171.02173.14170.96173.08171.4145
Jan 10, 2025172.52172.52170.58170.58168.93-
Jan 9, 2025172.64172.64172.20172.20170.5417
Jan 8, 2025173.26174.46172.50172.50170.83100
Jan 7, 2025173.02173.02172.86172.86171.1950
Jan 6, 2025175.36175.36173.42173.42171.7460
Jan 3, 2025174.44175.98174.44175.98174.2885
Jan 2, 2025171.32174.08171.32174.08172.401
Dec 30, 2024169.86169.94169.86169.94168.30102
Dec 27, 2024171.18171.82170.96170.96169.3192
Dec 23, 2024168.34170.00168.34169.98168.3455
Dec 20, 2024164.74168.58164.74168.58166.9525
Dec 19, 2024166.20167.16166.20167.16165.54413
Dec 18, 2024166.72166.72166.72166.72165.11-
Dec 17, 2024162.74167.28162.52166.48164.87151
Dec 16, 2024164.60164.60163.62163.62162.0430
Dec 13, 2024165.70166.24165.22165.36163.7650
Dec 12, 2024165.22166.32164.42165.28163.6856
Dec 11, 2024166.48166.92166.10166.10164.49-
Dec 10, 2024166.78167.70166.60167.18165.56110
Dec 9, 2024167.02167.62165.14167.62166.00134
Dec 6, 2024166.24166.86165.40166.24164.6369
Dec 5, 2024167.10167.24166.32166.32164.7130
Dec 4, 2024172.54172.54167.52167.52165.9084
Dec 3, 2024172.76174.14172.68173.28171.61120
Dec 2, 2024173.54174.00171.20173.14171.47135
Nov 29, 2024173.64173.64173.40173.40171.7225
Nov 28, 2024173.28174.16173.28174.04172.3651
Nov 27, 2024172.92173.44172.90173.18171.5150
Nov 26, 2024167.02172.18167.02172.18170.5266
Nov 25, 2024169.72170.16168.58168.58166.95305
Nov 22, 2024164.68171.42164.02169.48167.84189
Nov 21, 2024158.92164.02158.92164.02162.43107
Nov 20, 2024157.52159.34157.52158.92157.38148
Nov 19, 2024157.02157.04156.76156.76155.24231
Nov 18, 2024155.50157.22155.50157.22155.70234
Nov 15, 2024160.30160.74157.14157.14155.6240
Nov 14, 2024161.72162.50160.50161.74160.18171
Nov 13, 2024160.28162.08160.28161.38159.82200
Nov 12, 2024164.72165.46162.14162.14160.57300
Nov 11, 2024187.24187.24163.10164.34162.75876
Nov 8, 2024185.62187.52185.62186.56184.7682
Nov 7, 2024187.04187.04185.26185.26183.47-
Nov 6, 2024187.80190.98187.52187.52185.7178
Nov 5, 2024183.96184.68183.96184.68182.89-
Nov 4, 2024188.20188.20184.38184.38182.603,000
Nov 1, 2024187.20188.50186.62188.50186.6822
Oct 31, 2024185.60190.24184.56187.62185.81298
Oct 30, 2024174.70185.60174.70185.28183.49307
Oct 29, 2024175.36175.36175.04175.04173.35-
Oct 28, 2024174.22175.10174.22175.10173.4160
Oct 25, 2024174.74175.68173.68173.92172.24138
Oct 24, 2024173.54175.30173.54175.00173.3128
Oct 23, 2024174.02174.86174.02174.08172.40110
Oct 22, 2024172.02174.78172.02174.78173.0915
Oct 21, 2024174.12174.50172.36172.36170.69288
Oct 18, 2024173.46174.56173.22173.22171.5520
Oct 17, 2024175.18175.18174.38174.38172.69-
Oct 16, 2024175.78175.78174.20175.32173.638
Oct 15, 2024 1.55 Dividend
Oct 15, 2024177.40178.00176.74176.74175.0350
Oct 14, 2024177.34179.54177.34179.26175.9966
Oct 11, 2024177.24177.74177.24177.74174.50-
Oct 10, 2024177.56177.70176.80176.80173.5817
Oct 9, 2024175.32177.78175.32177.78174.5410
Oct 8, 2024175.02175.74175.02175.74172.54-
Oct 7, 2024176.62177.54176.08176.08172.87250
Oct 4, 2024176.88177.52176.08176.08172.87300
Oct 3, 2024177.80177.80176.50176.50173.28-
Oct 2, 2024177.54177.54177.20177.36174.13-
Oct 1, 2024177.14178.58177.14177.78174.54200
Sep 30, 2024174.78177.22174.24177.22173.992,625
Sep 27, 2024171.66175.24171.66175.24172.0569
Sep 26, 2024172.00172.00170.70170.98167.8640
Sep 25, 2024172.02172.02171.50171.88168.7560
Sep 24, 2024174.16174.16172.80173.52170.3610
Sep 23, 2024172.90174.32172.90174.16170.9969
Sep 20, 2024173.02173.02172.72172.72169.57-
Sep 19, 2024174.06174.06173.00173.16170.0056
Sep 18, 2024173.32173.94173.24173.62170.45128
Sep 17, 2024175.04175.08172.68172.68169.5350
Sep 16, 2024174.20175.78174.18175.78172.58290
Sep 13, 2024174.18175.16174.18175.16171.97-
Sep 12, 2024176.82177.30173.76175.00171.81520
Sep 11, 2024179.02179.56176.96177.70174.4649
Sep 10, 2024177.12179.76177.12179.76176.4820
Sep 9, 2024174.04177.66174.04177.66174.4291
Sep 6, 2024173.02174.34172.14174.14170.97141
Sep 5, 2024177.02177.02173.16173.42170.2645
Sep 4, 2024177.82179.86177.60177.96174.72410
Sep 3, 2024177.02180.14177.02178.86175.6050
Sep 2, 2024176.74178.16176.74177.78174.54155
Aug 30, 2024176.16176.98175.88175.90172.69151
Aug 29, 2024176.20176.88175.98175.98172.77-
Aug 28, 2024174.98175.54174.78175.46172.26250
Aug 27, 2024176.02176.86174.40174.86171.67150
Aug 26, 2024176.88176.88176.46176.46173.243
Aug 23, 2024176.06176.06176.02176.02172.81-
Aug 22, 2024175.52176.22175.52176.16172.95-
Aug 21, 2024176.16176.72175.62175.70172.5054
Aug 20, 2024177.24178.06175.58176.12172.9128
Aug 19, 2024176.16176.16175.72175.72172.5242
Aug 16, 2024178.18178.18175.56175.56172.36155
Aug 15, 2024174.80175.98174.52174.88171.6910
Aug 14, 2024172.72174.82172.72174.82171.6354
Aug 13, 2024173.28174.14172.94174.12170.95175
Aug 12, 2024174.74174.74173.06173.06169.91245
Aug 9, 2024174.98174.98173.82173.82170.651,050
Aug 8, 2024170.50173.94170.50173.94170.77125
Aug 7, 2024170.32172.48170.32170.62167.5110
Aug 6, 2024170.76171.44167.62171.44168.31554
Aug 5, 2024171.32172.70167.80168.06165.00296
Aug 2, 2024174.26177.20172.66173.30170.14293
Aug 1, 2024170.48176.70170.48176.70173.48140
Jul 31, 2024171.86172.48170.30171.08167.9690
Jul 30, 2024167.42173.68167.42172.76169.61156
Jul 29, 2024171.84171.84168.38168.38165.31129
Jul 26, 2024167.54168.68167.54168.38165.31145
Jul 25, 2024162.98169.80162.98168.34165.2773
Jul 24, 2024158.62162.08158.62162.08159.131
Jul 23, 2024158.52159.44158.52159.42156.51-
Jul 22, 2024157.82159.12157.82159.12156.22-
Jul 19, 2024156.82157.78156.82157.74154.86-
Jul 18, 2024159.72161.30159.72160.96158.03650
Jul 17, 2024154.38154.62154.38154.62151.8071
Jul 16, 2024153.68155.40153.68154.86152.0432
Jul 15, 2024 1.55 Dividend
Jul 15, 2024154.44154.44154.02154.12151.31-
Jul 12, 2024156.42156.58156.06156.58152.20-
Jul 11, 2024154.42156.28154.42156.06151.7080
Jul 10, 2024154.54154.88153.80154.48150.1664
Jul 9, 2024153.32153.32153.32153.32149.04-
Jul 8, 2024153.76153.76153.66153.66149.37-
Jul 5, 2024152.06152.06152.06152.06147.81-
Jul 4, 2024151.60152.80151.60152.80148.5310
Jul 3, 2024154.26154.26154.26154.26149.95-
Jul 2, 2024159.06159.06155.98155.98151.62126
Jul 1, 2024158.68159.88158.36158.36153.93120
Jun 28, 2024158.02159.22158.02158.54154.11177
Jun 27, 2024159.32159.32159.32159.32154.87-
Jun 26, 2024159.02160.40159.02160.40155.92-
Jun 25, 2024160.82160.82159.54159.54155.081,401
Jun 24, 2024158.92161.12157.58160.80156.31122
Jun 21, 2024160.22160.96158.96159.78155.312,520
Jun 20, 2024158.82158.82158.82158.82154.38-
Jun 19, 2024158.74159.92158.74158.82154.38100
Jun 18, 2024158.36160.82158.36159.74155.283
Jun 17, 2024158.16158.16157.34158.00153.5877
Jun 14, 2024154.52157.34154.46157.34152.94-
Jun 13, 2024153.02155.10153.02155.10150.7764
Jun 12, 2024155.50156.80152.96152.96148.6928
Jun 11, 2024157.44158.38156.44156.44152.07300
Jun 10, 2024157.02158.12156.46158.12153.70119
Jun 7, 2024154.18155.14154.18155.14150.80130
Jun 6, 2024151.24154.22151.24154.22149.91-
Jun 5, 2024149.88150.08149.88150.08145.891,000
Jun 4, 2024146.10149.24146.10149.24145.07320
Jun 3, 2024148.22148.40147.86147.86143.7320
May 31, 2024144.02144.72144.02144.60140.5635
May 30, 2024142.02143.52142.02143.52139.51-
May 29, 2024142.12143.08142.12142.14138.17-
May 28, 2024144.04144.04141.82142.02138.0522
May 27, 2024144.22144.98144.04144.16140.13180
May 24, 2024145.92146.02144.42144.42140.38312
May 23, 2024147.24147.98145.74146.64142.54236
May 22, 2024149.74150.76147.04147.74143.61270
May 21, 2024152.02152.02149.82149.82145.6315
May 20, 2024152.68153.74152.08152.22147.97319
May 17, 2024150.62152.88150.62152.88148.612
May 16, 2024149.76151.86149.76151.24147.01612
May 15, 2024148.26150.30148.26150.12145.92-
May 14, 2024148.62149.76147.62148.86144.7039
May 13, 2024148.58150.00148.58149.50145.32104
May 10, 2024148.96149.02148.96149.02144.8655
May 9, 2024149.00149.58148.86148.86144.7021
May 8, 2024150.40150.40149.38149.38145.21-
May 7, 2024150.60151.12150.60151.12146.9015
May 6, 2024151.60151.60150.18150.18145.9815
May 3, 2024149.52151.40149.52151.40147.177
May 2, 2024151.18151.18148.48148.90144.74464
Apr 30, 2024150.22152.32150.22152.32148.06-
Apr 29, 2024148.70149.62148.70148.88144.7220
Apr 26, 2024154.76154.76147.64149.16144.9985
Apr 25, 2024155.68156.36155.16155.16150.8221
Apr 24, 2024157.82157.82156.82156.82152.44-
Apr 23, 2024157.54158.78157.24157.60153.20121
Apr 22, 2024155.72158.14155.72158.14153.7225
Apr 19, 2024153.42156.18153.42155.98151.624
Apr 18, 2024153.94156.12153.94154.70150.3813
Apr 17, 2024152.42154.16152.42153.88149.583
Apr 16, 2024151.58154.08151.54153.14148.86368
Apr 15, 2024152.10152.96152.10152.74148.47-
Apr 12, 2024 1.55 Dividend
Apr 12, 2024154.38154.38152.02152.02147.77-
Apr 11, 2024156.54156.62156.48156.48150.60-
Apr 10, 2024157.00157.56156.24157.56151.64246
Apr 9, 2024156.14157.16154.12155.62149.77111
Apr 8, 2024156.98157.32156.28156.28150.41332
Apr 5, 2024154.56156.36154.56156.36150.4881
Apr 4, 2024162.92162.92154.68154.68148.87230
Apr 3, 2024166.64167.48166.64167.48161.1930
Apr 2, 2024167.54167.54167.48167.48161.19103
Mar 28, 2024165.50167.40165.50167.40161.1128
Mar 27, 2024164.90165.80164.90165.60159.38115
Mar 26, 2024163.80165.30163.80165.10158.9015
Mar 25, 2024164.60164.90164.60164.60158.4142
Mar 22, 2024163.40165.20163.40165.20158.9929
Mar 21, 2024161.00161.70161.00161.70155.62-
Mar 20, 2024164.10164.10161.50161.50155.43100
Mar 19, 2024164.10165.30164.10165.30159.09600
Mar 18, 2024163.80164.40163.80164.00157.8434
Mar 15, 2024165.60166.10165.60166.10159.8625
Mar 14, 2024163.70166.00163.70166.00159.76119
Mar 13, 2024165.80166.00163.90163.90157.743
Mar 12, 2024163.50167.10163.50165.70159.471,220
Mar 11, 2024162.60163.30162.60163.30157.16128
Mar 8, 2024164.10165.40164.00164.10157.9346
Mar 7, 2024165.10165.40164.80165.40159.18-
Mar 6, 2024164.70166.40164.70166.30160.05-
Mar 5, 2024162.20165.10162.20164.60158.4130
Mar 4, 2024165.30165.40162.90162.90156.7893
Mar 1, 2024162.40163.00162.40163.00156.8875
Feb 29, 2024163.50163.90162.50163.40157.26266
Feb 28, 2024164.50165.90163.30163.30157.16265
Feb 27, 2024163.90165.00163.90165.00158.803
Feb 26, 2024162.60165.60162.60165.60159.3830
Feb 23, 2024163.00164.00163.00163.90157.745
Feb 22, 2024161.10161.10160.00160.30154.28303
Feb 21, 2024161.80161.80161.50161.50155.4370
Feb 20, 2024164.70165.80164.60164.60158.4140
Feb 19, 2024164.20166.00164.20164.80158.61114
Feb 16, 2024163.60165.10163.60164.70158.51200
Feb 15, 2024162.00162.80162.00162.80156.68-
Feb 14, 2024161.00162.80161.00162.80156.6850
Feb 13, 2024159.90161.00159.90161.00154.95118
Feb 12, 2024160.90161.80160.50160.80154.7677
Feb 9, 2024161.50163.10160.60160.60154.57277
Feb 8, 2024161.50163.10161.50162.20156.11140
Feb 7, 2024160.90162.30160.90162.30156.2066
Feb 6, 2024158.20160.80158.20160.80154.76646
Feb 5, 2024156.30160.70156.30160.40154.37359
Feb 2, 2024152.70159.10152.70159.10153.12763
Feb 1, 2024151.60152.20151.60152.20146.48-
Jan 31, 2024151.70153.40151.60151.80146.10498
Jan 30, 2024151.20151.20151.20151.20145.52-

Related Tickers

GS71.DU GSK PLC
16.81
+0.54%
 
AMG.HA Amgen Inc
271.15
+0.37%
 
BRM.MU Bristol-Myers Squibb Co
56.50
+0.34%
 
AMGN.MX Amgen Inc.
5,835.99
+1.34%
 
0O59.IL Sanofi
103.61
+2.01%
 
SANO.VI Sanofi
103.38
+1.55%
 
SNW.F Sanofi
103.28
+1.37%
 
KLBF.JK PT Kalbe Farma Tbk.
1,250.00
+1.21%
 
4503.T Astellas Pharma Inc.
1,515.50
-0.88%
 
ZEG.DE AstraZeneca PLC
135.60
+0.74%