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

Stuttgart - Delayed Quote EUR

AbbVie Inc (4AB.SG)

Compare
151.80
+2.60
+(1.74%)
As of 8:00:11 AM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 17, 2025151.80151.80151.80151.80151.8034
Apr 16, 2025154.60154.60149.00149.20149.20158
Apr 15, 2025 1.44 Dividend
Apr 15, 2025156.20159.00156.20157.00157.00105
Apr 14, 2025157.00157.80154.80157.80156.16186
Apr 11, 2025155.20156.00149.40154.60152.99402
Apr 10, 2025165.60165.60151.40151.40149.831,067
Apr 9, 2025157.20163.60149.60163.60161.90363
Apr 8, 2025171.60172.20171.60172.20170.4158
Apr 7, 2025164.30169.60158.00169.60167.84419
Apr 4, 2025180.86181.28170.34170.34168.57398
Apr 3, 2025185.02188.84183.42183.44181.53415
Apr 2, 2025190.44190.44187.88188.64186.6810
Apr 1, 2025192.90193.20192.32192.32190.32-
Mar 31, 2025189.02193.50189.02193.08191.0710
Mar 28, 2025187.50187.50187.50187.50185.55-
Mar 27, 2025187.02187.02186.82186.82184.881
Mar 26, 2025186.32187.62186.32187.62185.6710
Mar 25, 2025193.76193.76184.54184.54182.6280
Mar 24, 2025194.98194.98193.34193.34191.33117
Mar 21, 2025195.46195.50195.46195.50193.475
Mar 20, 2025194.94194.94194.94194.94192.91-
Mar 19, 2025195.68195.84194.46194.46192.44110
Mar 18, 2025196.06196.06196.06196.06194.02-
Mar 17, 2025194.10196.28194.10196.26194.2265
Mar 14, 2025195.42195.70193.62193.94191.9291
Mar 13, 2025194.56195.16193.94195.16193.13115
Mar 12, 2025195.36195.36195.32195.32193.29-
Mar 11, 2025199.32199.32195.14195.14193.1165
Mar 10, 2025197.06201.15192.96200.30198.2293
Mar 7, 2025194.94195.54193.80195.54193.5136
Mar 6, 2025195.40195.40193.92195.16193.1350
Mar 5, 2025196.48196.68193.52195.82193.7855
Mar 4, 2025201.85201.85196.02196.22194.1870
Mar 3, 2025200.50201.80199.94201.65199.55232
Feb 28, 2025197.54197.72196.60197.48195.4320
Feb 27, 2025193.64197.04193.64197.04194.99-
Feb 26, 2025195.02195.02193.88193.88191.87-
Feb 25, 2025194.40195.20193.70193.76191.75101
Feb 24, 2025192.44195.74192.44195.18193.1535
Feb 21, 2025190.66194.02190.66194.02192.00105
Feb 20, 2025189.02190.68188.44190.48188.50130
Feb 19, 2025187.56189.38187.56189.06187.108
Feb 18, 2025184.34188.20183.84188.20186.24290
Feb 17, 2025183.56184.12183.56183.96182.0545
Feb 14, 2025185.10185.10184.92184.98183.0645
Feb 13, 2025185.60186.26184.90184.90182.98177
Feb 12, 2025184.70185.98184.70185.38183.45211
Feb 11, 2025183.88184.84183.88184.80182.885
Feb 10, 2025184.78184.78184.40184.40182.4871
Feb 7, 2025185.44186.20184.56184.56182.64450
Feb 6, 2025184.88186.40184.88185.66183.73135
Feb 5, 2025182.08184.80182.08184.00182.0930
Feb 4, 2025184.52184.52182.40182.40180.50175
Feb 3, 2025176.98185.70176.98184.46182.54157
Jan 31, 2025169.00180.82169.00178.84176.98376
Jan 30, 2025168.42169.48167.72168.70166.9545
Jan 29, 2025167.06169.32167.06168.22166.476
Jan 28, 2025168.70170.40166.68166.68164.95120
Jan 27, 2025161.64168.62161.64168.62166.8740
Jan 24, 2025162.74162.86162.42162.86161.17100
Jan 23, 2025162.10163.50162.10162.56160.875
Jan 22, 2025165.46165.46161.66163.16161.46145
Jan 21, 2025166.66168.44164.30164.30162.59324
Jan 20, 2025166.00166.22165.82165.82164.1085
Jan 17, 2025168.60168.60168.60168.60166.85-
Jan 16, 2025166.28168.08166.28168.08166.33-
Jan 15, 2025 1.44 Dividend
Jan 15, 2025168.62169.32165.82165.82164.10624
Jan 14, 2025172.18172.18169.40169.66166.2730
Jan 13, 2025171.02173.14170.96173.08169.6345
Jan 10, 2025172.52172.52170.58170.58167.18-
Jan 9, 2025172.64172.64172.20172.20168.7617
Jan 8, 2025173.26174.46172.50172.50169.06100
Jan 7, 2025173.02173.02172.86172.86169.4150
Jan 6, 2025175.36175.36173.42173.42169.9660
Jan 3, 2025174.44175.98174.44175.98172.4785
Jan 2, 2025171.32174.08171.32174.08170.611
Dec 30, 2024169.86169.94169.86169.94166.55102
Dec 27, 2024171.18171.82170.96170.96167.5592
Dec 23, 2024168.34170.00168.34169.98166.5955
Dec 20, 2024164.74168.58164.74168.58165.2225
Dec 19, 2024166.20167.16166.20167.16163.82413
Dec 18, 2024166.72166.72166.72166.72163.39-
Dec 17, 2024162.74167.28162.52166.48163.16151
Dec 16, 2024164.60164.60163.62163.62160.3530
Dec 13, 2024165.70166.24165.22165.36162.0650
Dec 12, 2024165.22166.32164.42165.28161.9856
Dec 11, 2024166.48166.92166.10166.10162.78-
Dec 10, 2024166.78167.70166.60167.18163.84110
Dec 9, 2024167.02167.62165.14167.62164.27134
Dec 6, 2024166.24166.86165.40166.24162.9269
Dec 5, 2024167.10167.24166.32166.32163.0030
Dec 4, 2024172.54172.54167.52167.52164.1884
Dec 3, 2024172.76174.14172.68173.28169.82120
Dec 2, 2024173.54174.00171.20173.14169.68135
Nov 29, 2024173.64173.64173.40173.40169.9425
Nov 28, 2024173.28174.16173.28174.04170.5751
Nov 27, 2024172.92173.44172.90173.18169.7250
Nov 26, 2024167.02172.18167.02172.18168.7466
Nov 25, 2024169.72170.16168.58168.58165.22305
Nov 22, 2024164.68171.42164.02169.48166.10189
Nov 21, 2024158.92164.02158.92164.02160.75107
Nov 20, 2024157.52159.34157.52158.92155.75148
Nov 19, 2024157.02157.04156.76156.76153.63231
Nov 18, 2024155.50157.22155.50157.22154.08234
Nov 15, 2024160.30160.74157.14157.14154.0040
Nov 14, 2024161.72162.50160.50161.74158.51171
Nov 13, 2024160.28162.08160.28161.38158.16200
Nov 12, 2024164.72165.46162.14162.14158.90300
Nov 11, 2024187.24187.24163.10164.34161.06876
Nov 8, 2024185.62187.52185.62186.56182.8482
Nov 7, 2024187.04187.04185.26185.26181.56-
Nov 6, 2024187.80190.98187.52187.52183.7878
Nov 5, 2024183.96184.68183.96184.68180.99-
Nov 4, 2024188.20188.20184.38184.38180.703,000
Nov 1, 2024187.20188.50186.62188.50184.7422
Oct 31, 2024185.60190.24184.56187.62183.88298
Oct 30, 2024174.70185.60174.70185.28181.58307
Oct 29, 2024175.36175.36175.04175.04171.55-
Oct 28, 2024174.22175.10174.22175.10171.6160
Oct 25, 2024174.74175.68173.68173.92170.45138
Oct 24, 2024173.54175.30173.54175.00171.5128
Oct 23, 2024174.02174.86174.02174.08170.61110
Oct 22, 2024172.02174.78172.02174.78171.2915
Oct 21, 2024174.12174.50172.36172.36168.92288
Oct 18, 2024173.46174.56173.22173.22169.7620
Oct 17, 2024175.18175.18174.38174.38170.90-
Oct 16, 2024175.78175.78174.20175.32171.828
Oct 15, 2024 1.36 Dividend
Oct 15, 2024177.40178.00176.74176.74173.2150
Oct 14, 2024177.34179.54177.34179.26174.1666
Oct 11, 2024177.24177.74177.24177.74172.69-
Oct 10, 2024177.56177.70176.80176.80171.7717
Oct 9, 2024175.32177.78175.32177.78172.7310
Oct 8, 2024175.02175.74175.02175.74170.74-
Oct 7, 2024176.62177.54176.08176.08171.07250
Oct 4, 2024176.88177.52176.08176.08171.07300
Oct 3, 2024177.80177.80176.50176.50171.48-
Oct 2, 2024177.54177.54177.20177.36172.32-
Oct 1, 2024177.14178.58177.14177.78172.73200
Sep 30, 2024174.78177.22174.24177.22172.182,625
Sep 27, 2024171.66175.24171.66175.24170.2669
Sep 26, 2024172.00172.00170.70170.98166.1240
Sep 25, 2024172.02172.02171.50171.88166.9960
Sep 24, 2024174.16174.16172.80173.52168.5910
Sep 23, 2024172.90174.32172.90174.16169.2169
Sep 20, 2024173.02173.02172.72172.72167.81-
Sep 19, 2024174.06174.06173.00173.16168.2456
Sep 18, 2024173.32173.94173.24173.62168.68128
Sep 17, 2024175.04175.08172.68172.68167.7750
Sep 16, 2024174.20175.78174.18175.78170.78290
Sep 13, 2024174.18175.16174.18175.16170.18-
Sep 12, 2024176.82177.30173.76175.00170.02520
Sep 11, 2024179.02179.56176.96177.70172.6549
Sep 10, 2024177.12179.76177.12179.76174.6520
Sep 9, 2024174.04177.66174.04177.66172.6191
Sep 6, 2024173.02174.34172.14174.14169.19141
Sep 5, 2024177.02177.02173.16173.42168.4945
Sep 4, 2024177.82179.86177.60177.96172.90410
Sep 3, 2024177.02180.14177.02178.86173.7750
Sep 2, 2024176.74178.16176.74177.78172.73155
Aug 30, 2024176.16176.98175.88175.90170.90151
Aug 29, 2024176.20176.88175.98175.98170.98-
Aug 28, 2024174.98175.54174.78175.46170.47250
Aug 27, 2024176.02176.86174.40174.86169.89150
Aug 26, 2024176.88176.88176.46176.46171.443
Aug 23, 2024176.06176.06176.02176.02171.02-
Aug 22, 2024175.52176.22175.52176.16171.15-
Aug 21, 2024176.16176.72175.62175.70170.7054
Aug 20, 2024177.24178.06175.58176.12171.1128
Aug 19, 2024176.16176.16175.72175.72170.7242
Aug 16, 2024178.18178.18175.56175.56170.57155
Aug 15, 2024174.80175.98174.52174.88169.9110
Aug 14, 2024172.72174.82172.72174.82169.8554
Aug 13, 2024173.28174.14172.94174.12169.17175
Aug 12, 2024174.74174.74173.06173.06168.14245
Aug 9, 2024174.98174.98173.82173.82168.881,050
Aug 8, 2024170.50173.94170.50173.94168.99125
Aug 7, 2024170.32172.48170.32170.62165.7710
Aug 6, 2024170.76171.44167.62171.44166.57554
Aug 5, 2024171.32172.70167.80168.06163.28296
Aug 2, 2024174.26177.20172.66173.30168.37293
Aug 1, 2024170.48176.70170.48176.70171.68140
Jul 31, 2024171.86172.48170.30171.08166.2290
Jul 30, 2024167.42173.68167.42172.76167.85156
Jul 29, 2024171.84171.84168.38168.38163.59129
Jul 26, 2024167.54168.68167.54168.38163.59145
Jul 25, 2024162.98169.80162.98168.34163.5573
Jul 24, 2024158.62162.08158.62162.08157.471
Jul 23, 2024158.52159.44158.52159.42154.89-
Jul 22, 2024157.82159.12157.82159.12154.60-
Jul 19, 2024156.82157.78156.82157.74153.26-
Jul 18, 2024159.72161.30159.72160.96156.38650
Jul 17, 2024154.38154.62154.38154.62150.2271
Jul 16, 2024153.68155.40153.68154.86150.4632
Jul 15, 2024 1.36 Dividend
Jul 15, 2024154.44154.44154.02154.12149.74-
Jul 12, 2024156.42156.58156.06156.58150.62-
Jul 11, 2024154.42156.28154.42156.06150.1280
Jul 10, 2024154.54154.88153.80154.48148.6064
Jul 9, 2024153.32153.32153.32153.32147.49-
Jul 8, 2024153.76153.76153.66153.66147.81-
Jul 5, 2024152.06152.06152.06152.06146.27-
Jul 4, 2024151.60152.80151.60152.80146.9910
Jul 3, 2024154.26154.26154.26154.26148.39-
Jul 2, 2024159.06159.06155.98155.98150.04126
Jul 1, 2024158.68159.88158.36158.36152.33120
Jun 28, 2024158.02159.22158.02158.54152.51177
Jun 27, 2024159.32159.32159.32159.32153.26-
Jun 26, 2024159.02160.40159.02160.40154.30-
Jun 25, 2024160.82160.82159.54159.54153.471,401
Jun 24, 2024158.92161.12157.58160.80154.68122
Jun 21, 2024160.22160.96158.96159.78153.702,520
Jun 20, 2024158.82158.82158.82158.82152.78-
Jun 19, 2024158.74159.92158.74158.82152.78100
Jun 18, 2024158.36160.82158.36159.74153.663
Jun 17, 2024158.16158.16157.34158.00151.9977
Jun 14, 2024154.52157.34154.46157.34151.35-
Jun 13, 2024153.02155.10153.02155.10149.2064
Jun 12, 2024155.50156.80152.96152.96147.1428
Jun 11, 2024157.44158.38156.44156.44150.49300
Jun 10, 2024157.02158.12156.46158.12152.10119
Jun 7, 2024154.18155.14154.18155.14149.24130
Jun 6, 2024151.24154.22151.24154.22148.35-
Jun 5, 2024149.88150.08149.88150.08144.371,000
Jun 4, 2024146.10149.24146.10149.24143.56320
Jun 3, 2024148.22148.40147.86147.86142.2320
May 31, 2024144.02144.72144.02144.60139.1035
May 30, 2024142.02143.52142.02143.52138.06-
May 29, 2024142.12143.08142.12142.14136.73-
May 28, 2024144.04144.04141.82142.02136.6222
May 27, 2024144.22144.98144.04144.16138.67180
May 24, 2024145.92146.02144.42144.42138.92312
May 23, 2024147.24147.98145.74146.64141.06236
May 22, 2024149.74150.76147.04147.74142.12270
May 21, 2024152.02152.02149.82149.82144.1215
May 20, 2024152.68153.74152.08152.22146.43319
May 17, 2024150.62152.88150.62152.88147.062
May 16, 2024149.76151.86149.76151.24145.49612
May 15, 2024148.26150.30148.26150.12144.41-
May 14, 2024148.62149.76147.62148.86143.2039
May 13, 2024148.58150.00148.58149.50143.81104
May 10, 2024148.96149.02148.96149.02143.3555
May 9, 2024149.00149.58148.86148.86143.2021
May 8, 2024150.40150.40149.38149.38143.70-
May 7, 2024150.60151.12150.60151.12145.3715
May 6, 2024151.60151.60150.18150.18144.4715
May 3, 2024149.52151.40149.52151.40145.647
May 2, 2024151.18151.18148.48148.90143.23464
Apr 30, 2024150.22152.32150.22152.32146.52-
Apr 29, 2024148.70149.62148.70148.88143.2220
Apr 26, 2024154.76154.76147.64149.16143.4885
Apr 25, 2024155.68156.36155.16155.16149.2621
Apr 24, 2024157.82157.82156.82156.82150.85-
Apr 23, 2024157.54158.78157.24157.60151.60121
Apr 22, 2024155.72158.14155.72158.14152.1225
Apr 19, 2024153.42156.18153.42155.98150.044
Apr 18, 2024153.94156.12153.94154.70148.8113
Apr 17, 2024152.42154.16152.42153.88148.023

Related Tickers

NOVN.SW Novartis AG
89.37
-1.20%
 
ROG.SW Roche Holding AG
251.30
-1.22%
 
JNJ Johnson & Johnson
153.91
+0.19%
 
LLY Eli Lilly and Company
734.90
-2.94%
 
PFE Pfizer Inc.
22.04
-1.78%