XETRA - Delayed Quote EUR

Abbott Laboratories (ABL.DE)

Compare
110.38
+1.00
+(0.91%)
At close: January 17 at 5:35:37 PM GMT+1
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Jan 17, 2025110.40111.22110.36110.38110.38161
Jan 16, 2025109.24109.54107.60109.38109.38340
Jan 15, 2025 0.59 Dividend
Jan 15, 2025109.76109.76108.08108.08108.08156
Jan 14, 2025109.36110.44109.36109.56108.97120
Jan 13, 2025108.78110.48108.78110.42109.8378
Jan 10, 2025110.22111.54109.78110.00109.41143
Jan 9, 2025110.46111.90110.22110.88110.28179
Jan 8, 2025110.12110.24109.98110.24109.6563
Jan 7, 2025109.18109.96108.70109.76109.1739
Jan 6, 2025109.76110.68109.42109.42108.8326
Jan 3, 2025111.22111.22109.44110.58109.98166
Jan 2, 2025109.02110.88109.02110.76110.16159
Dec 30, 2024110.34110.34110.34110.34109.75-
Dec 27, 2024110.02110.38109.36110.34109.75194
Dec 23, 2024110.68110.70108.86108.86108.27263
Dec 20, 2024108.28109.66108.10109.66109.07302
Dec 19, 2024108.62108.62107.48108.10107.5294
Dec 18, 2024107.70108.80107.68108.80108.21450
Dec 17, 2024107.00107.54106.76107.46106.88411
Dec 16, 2024108.60108.60107.54107.54106.96418
Dec 13, 2024108.62108.78107.84108.78108.191,164
Dec 12, 2024108.70109.60108.38108.82108.231,171
Dec 11, 2024109.70110.96109.06109.84109.25595
Dec 10, 2024108.68108.68108.68108.68108.09-
Dec 9, 2024109.98109.98108.40108.68108.0989
Dec 6, 2024109.22109.66109.10109.10108.51152
Dec 5, 2024110.70110.70109.04109.22108.631,577
Dec 4, 2024111.56111.56110.08110.08109.4956
Dec 3, 2024111.62111.70110.22111.60111.0054
Dec 2, 2024113.76113.76111.72112.20111.60474
Nov 29, 2024112.34112.60111.92112.58111.97227
Nov 28, 2024113.98113.98113.98113.98113.37-
Nov 27, 2024112.32113.98111.66113.98113.37234
Nov 26, 2024113.10113.10112.20112.22111.62101
Nov 25, 2024112.04112.04112.04112.04111.44-
Nov 22, 2024110.78113.00110.78112.04111.441,042
Nov 21, 2024110.42110.88109.60110.88110.28386
Nov 20, 2024110.88110.88110.44110.44109.854
Nov 19, 2024111.28111.42109.14110.30109.71258
Nov 18, 2024108.90110.84108.90110.84110.24203
Nov 15, 2024108.98109.46108.02109.46108.87373
Nov 14, 2024109.44110.26109.44109.44108.8594
Nov 13, 2024109.74110.28109.26110.28109.691,001
Nov 12, 2024110.26110.26110.08110.08109.49107
Nov 11, 2024109.96110.38109.00109.90109.311,620
Nov 8, 2024107.76108.36106.70108.36107.78964
Nov 7, 2024109.36109.36106.72106.84106.26210
Nov 6, 2024113.60114.14107.74108.80108.212,267
Nov 5, 2024107.64107.96107.64107.86107.28124
Nov 4, 2024109.32109.50108.22108.22107.6466
Nov 1, 2024109.52110.12109.26109.94109.35432
Oct 31, 2024104.96104.96103.50104.92104.351,425
Oct 30, 2024105.46105.46104.48105.02104.45358
Oct 29, 2024105.66106.12105.52106.06105.49656
Oct 28, 2024105.62106.36105.26105.60105.03367
Oct 25, 2024108.38108.38106.10106.10105.5333
Oct 24, 2024108.58108.58107.92107.92107.34289
Oct 23, 2024107.90108.00106.60107.86107.281,865
Oct 22, 2024108.12108.12107.40107.40106.82336
Oct 21, 2024109.94110.60107.76107.90107.321,187
Oct 18, 2024108.70109.46108.68109.46108.87141
Oct 17, 2024108.28109.50108.18108.46107.881,252
Oct 16, 2024107.70107.70104.52105.14104.571,594
Oct 15, 2024 0.55 Dividend
Oct 15, 2024107.50108.10106.84107.34106.76547
Oct 14, 2024105.60107.68105.60107.68106.55-
Oct 11, 2024106.10107.06106.10106.38105.27241
Oct 10, 2024105.24106.84105.24106.10104.9939
Oct 9, 2024104.76105.50104.22105.40104.30165
Oct 8, 2024103.02104.38103.02104.34103.25357
Oct 7, 2024102.88103.28101.94102.34101.27512
Oct 4, 2024102.10102.52101.28102.00100.93499
Oct 3, 2024102.84102.94102.26102.54101.47396
Oct 2, 2024102.42102.76102.00102.56101.49163
Oct 1, 2024102.34102.96102.24102.90101.82783
Sep 30, 2024101.34101.34100.44100.7699.7158
Sep 27, 2024101.36101.42100.60101.30100.24197
Sep 26, 2024100.66101.92100.58100.5899.531,297
Sep 25, 2024101.10101.26100.16101.12100.06335
Sep 24, 2024103.34103.40102.12102.12101.05267
Sep 23, 2024101.72102.72101.72102.72101.64418
Sep 20, 2024102.26103.14102.26102.36101.29214
Sep 19, 2024104.02104.30101.78101.78100.713,470
Sep 18, 2024106.06106.06103.84104.06102.97294
Sep 17, 2024106.18106.40105.14106.28105.17293
Sep 16, 2024104.76105.50103.42105.34104.24662
Sep 13, 2024106.04106.04104.94105.20104.1047
Sep 12, 2024105.96106.08105.00105.00103.90195
Sep 11, 2024106.30106.30104.82105.10104.00876
Sep 10, 2024105.16105.78104.80105.78104.67644
Sep 9, 2024102.36105.32102.36105.32104.22752
Sep 6, 2024101.98102.80101.12102.80101.72416
Sep 5, 2024102.00103.12102.00102.20101.13120
Sep 4, 2024103.60104.24103.20103.26102.18498
Sep 3, 2024102.48103.48102.48103.48102.40837
Sep 2, 2024103.00103.26102.24102.50101.43349
Aug 30, 2024101.48102.00101.28101.28100.22562
Aug 29, 2024101.30102.34101.30101.90100.83818
Aug 28, 2024101.24101.68101.16101.40100.34465
Aug 27, 2024101.14101.26100.52100.5899.53537
Aug 26, 2024100.80101.24100.80101.24100.18226
Aug 23, 2024101.22101.64100.34100.3899.33494
Aug 22, 202499.85100.4299.80100.3899.33353
Aug 21, 202499.47100.0699.47100.0699.01120
Aug 20, 2024101.16101.16100.34100.3499.29471
Aug 19, 2024100.68101.36100.30101.28100.22589
Aug 16, 2024101.80101.90100.48100.9099.84450
Aug 15, 2024100.38100.7299.52100.5499.49828
Aug 14, 202499.0399.0698.0098.6997.661,338
Aug 13, 202499.0599.7898.4498.7797.74326
Aug 12, 202499.6099.6098.3398.4697.43275
Aug 9, 2024101.38101.3898.6498.6497.61921
Aug 8, 2024100.98101.7099.45100.6699.61464
Aug 7, 2024100.44101.98100.34101.86100.79205
Aug 6, 202499.33100.7299.33100.0699.01406
Aug 5, 202498.00102.8098.00100.2899.234,455
Aug 2, 2024101.60102.5499.4299.4298.38370
Aug 1, 202498.13101.3097.77101.30100.24666
Jul 31, 202497.4598.2395.6498.2397.20592
Jul 30, 202496.1097.2095.7097.0896.06187
Jul 29, 202493.0195.5690.0095.5694.564,747
Jul 26, 202497.7698.3997.1497.8696.84428
Jul 25, 202498.31100.2298.3198.6597.62637
Jul 24, 202495.0697.1495.0697.1496.12380
Jul 23, 202495.3595.9395.3395.7794.77802
Jul 22, 202493.5995.0093.5994.8993.90114
Jul 19, 202492.4993.3391.8092.9591.98741
Jul 18, 202495.7096.8092.3095.2094.201,529
Jul 17, 202494.4196.3893.9396.0295.021,477
Jul 16, 202494.7995.2694.4394.6193.62696
Jul 15, 2024 0.55 Dividend
Jul 15, 202496.2896.2894.2194.7293.73664
Jul 12, 202495.2196.5394.8995.7494.192,697
Jul 11, 202494.6695.6094.6695.6094.06360
Jul 10, 202494.6194.6193.7194.2692.74397
Jul 9, 202494.8695.2093.4093.4891.97930
Jul 8, 202496.0296.0294.3494.3492.82837
Jul 5, 202494.3994.9194.1094.9193.38416
Jul 4, 202495.1295.1294.2194.8493.31307
Jul 3, 202496.7496.9094.7394.7393.201,991
Jul 2, 202496.2996.2995.7595.9594.40645
Jul 1, 202496.7097.5696.5196.7295.16729
Jun 28, 202497.8997.8997.0797.2995.7297
Jun 27, 202498.2298.2297.6498.1196.53505
Jun 26, 202497.8598.8797.8598.0096.42650
Jun 25, 202498.0598.8697.4698.5596.96668
Jun 24, 202498.8098.8097.7798.7197.1222
Jun 21, 202498.7799.7098.5898.8697.26408
Jun 20, 202496.1598.0696.1598.0696.4844
Jun 19, 202495.9697.5795.9696.8195.25703
Jun 18, 202496.3096.3096.3096.3094.74-
Jun 17, 202497.6297.6296.0096.3094.74227
Jun 14, 202496.5697.1195.8296.6095.043,394
Jun 13, 202496.5696.8895.5595.9694.41737
Jun 12, 202498.7199.0096.8796.8795.311,649
Jun 11, 2024100.04100.0898.5898.6297.03644
Jun 10, 202499.76101.3299.38100.5098.881,073
Jun 7, 202495.9498.9795.4598.9797.372,102
Jun 6, 202494.7696.2894.4795.9794.421,127
Jun 5, 202495.0095.6694.3694.5693.03803
Jun 4, 202494.3394.9194.1594.6493.111,248
Jun 3, 202494.6895.5793.7294.8393.302,184
May 31, 202493.9694.8193.5493.9892.46812
May 30, 202493.2594.6592.8394.5493.011,587
May 29, 202493.4894.0093.1094.0092.483,374
May 28, 202495.4295.6293.7793.8392.31623
May 27, 202496.0096.6795.0095.4993.95187
May 24, 202496.5496.5495.8095.9594.40667
May 23, 202497.0297.0296.5496.5494.988
May 22, 202494.7896.5394.3096.2794.72411
May 21, 202495.1995.3494.8595.0093.47690
May 20, 202495.8196.4395.2095.2293.68650
May 17, 202496.5997.0195.8695.8694.31528
May 16, 202495.6496.6895.6496.5895.02152
May 15, 202496.2696.4995.8496.0994.54373
May 14, 202496.9197.5896.1396.1394.58795
May 13, 202497.1497.4896.9197.2795.70680
May 10, 202497.2198.0597.2197.4395.86195
May 9, 202497.8297.8897.1697.1695.59333
May 8, 202499.0999.0997.6697.6696.08587
May 7, 202498.2798.4097.9298.4096.8135
May 6, 202498.3598.9497.8197.8196.23217
May 3, 202499.2899.2898.2498.2496.65216
May 2, 202499.65100.1898.4398.4396.84783
Apr 30, 2024100.28100.2898.6998.6997.10523
Apr 29, 2024100.88100.88100.02100.3098.681,056
Apr 26, 202499.65100.6299.00100.5298.90823
Apr 25, 202499.4399.7499.4399.4797.86230
Apr 24, 2024100.96100.9699.1699.5697.95170
Apr 23, 2024100.82100.94100.00100.5698.94258
Apr 22, 2024101.24101.52100.08100.6899.05646
Apr 19, 202498.82100.7097.63100.4498.82724
Apr 18, 2024100.30100.3098.7398.7397.141,283
Apr 17, 2024102.88104.4698.3398.4696.871,648
Apr 16, 2024102.70102.98102.20102.98101.32377
Apr 15, 2024102.72103.68102.62103.62101.951,347
Apr 12, 2024 0.55 Dividend
Apr 12, 2024104.20104.38102.82102.82101.16225
Apr 11, 2024103.10103.10103.10103.10100.89-
Apr 10, 2024103.54103.98102.70103.28101.071,471
Apr 9, 2024101.48102.48101.38102.48100.29339
Apr 8, 2024103.32103.32101.58101.5899.41423
Apr 5, 2024101.52102.70101.02102.22100.03641
Apr 4, 2024102.92103.02102.00102.1299.93690
Apr 3, 2024104.30104.30103.20103.20100.9996
Apr 2, 2024104.26104.78103.40103.78101.561,203
Mar 28, 2024105.46105.52104.64104.82102.58365
Mar 27, 2024103.12104.60103.12104.46102.22171
Mar 26, 2024101.44102.68101.44102.68100.4824
Mar 25, 2024102.66102.68100.76101.8699.68709
Mar 22, 2024104.10104.10102.54102.62100.42461
Mar 21, 2024102.30102.80102.30102.34100.15425
Mar 20, 2024104.06104.58102.34102.34100.15208
Mar 19, 2024102.98104.96102.98104.96102.71104
Mar 18, 2024106.50106.82104.12104.12101.891,536
Mar 15, 2024109.46109.46104.12104.32102.092,473
Mar 14, 2024109.88110.20108.74108.98106.65768
Mar 13, 2024110.30110.32110.00110.20107.84171
Mar 12, 2024110.08110.42109.82110.42108.06105
Mar 11, 2024111.28111.28109.88109.88107.53282
Mar 8, 2024110.88111.22110.26110.90108.53331
Mar 7, 2024110.00110.42109.26110.20107.84313
Mar 6, 2024108.94109.60108.70109.34107.00262
Mar 5, 2024110.52111.00109.82110.04107.691,460
Mar 4, 2024109.58109.98108.54109.98107.63896
Mar 1, 2024110.08110.38109.16109.66107.31380
Feb 29, 2024110.32111.22110.02110.42108.06193
Feb 28, 2024110.12110.68110.12110.32107.96874
Feb 27, 2024109.84109.84108.52109.56107.22149
Feb 26, 2024110.50110.50109.68109.72107.37766
Feb 23, 2024108.88111.00108.88110.38108.02302
Feb 22, 2024108.48109.48108.20109.48107.14355
Feb 21, 2024107.52108.40107.52107.98105.67735
Feb 20, 2024105.46107.70105.12107.70105.40327
Feb 19, 2024106.70106.70105.12106.00103.73195
Feb 16, 2024105.62106.74105.62106.74104.46568
Feb 15, 2024105.02105.50104.00104.86102.62377
Feb 14, 2024104.06104.72103.88104.28102.051,273
Feb 13, 2024104.22105.30103.62104.22101.991,620
Feb 12, 2024103.74103.90103.30103.82101.601,478
Feb 9, 2024104.34104.62103.74103.74101.52344
Feb 8, 2024104.80105.72103.88103.96101.74189
Feb 7, 2024105.68106.32105.18105.18102.93761
Feb 6, 2024103.60105.12103.52105.12102.87144
Feb 5, 2024104.02104.54103.04104.38102.15649
Feb 2, 2024105.00105.78104.08104.76102.52497
Feb 1, 2024105.24105.92104.00104.86102.62514
Jan 31, 2024104.22105.12104.08104.58102.34742
Jan 30, 2024104.88104.88103.82103.82101.6037
Jan 29, 2024103.52104.66102.80104.14101.91429
Jan 26, 2024103.74103.96103.20103.20100.99270
Jan 25, 2024101.88103.00101.70102.56100.37277
Jan 24, 2024106.22106.36100.80103.04100.841,504
Jan 23, 2024105.06105.24104.88105.22102.97282
Jan 22, 2024105.22105.64105.22105.64103.38323
Jan 19, 2024105.22105.52104.28105.00102.75592
Jan 18, 2024104.12105.22104.12104.74102.50761
Jan 17, 2024104.00105.54103.98105.54103.2892

Related Tickers

AAQ1.DE aap Implantate AG
1.8900
+8.62%
 
GME.DE Geratherm Medical AG
3.6800
+2.22%
 
E8X.DE elexxion AG
0.2620
+9.17%
 
SBS.DE Stratec SE
32.10
+7.00%
 
PHI1.DE Koninklijke Philips N.V.
25.09
+0.84%
 
DRW8.DE Drägerwerk AG & Co. KGaA
46.90
+3.76%
 
BSX.DE Boston Scientific Corporation
96.00
+1.05%
 
2M6.DE Medtronic plc
85.32
+2.19%
 
DRW3.DE Drägerwerk AG & Co. KGaA
56.10
+5.65%
 
EUZ.DE Eckert & Ziegler SE
48.24
+1.34%