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

Frankfurt - Delayed Quote EUR

Abbott Laboratories (ABL.F)

117.32
-0.18
(-0.15%)
At close: 11:45:08 AM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 7, 2025117.06117.32117.06117.32117.328
May 6, 2025116.72117.50116.08117.50117.5080
May 5, 2025116.68117.04116.68117.04117.0417
May 2, 2025115.68116.82115.68116.80116.80482
Apr 30, 2025114.26114.26113.56113.56113.5647
Apr 29, 2025113.52113.52113.00113.00113.0045
Apr 28, 2025112.60114.58112.60114.58114.58450
Apr 25, 2025114.12114.12113.56113.56113.5656
Apr 24, 2025113.92114.80113.92114.80114.80813
Apr 23, 2025116.52117.42116.52117.42117.4288
Apr 22, 2025112.10113.00112.10113.00113.001,507
Apr 17, 2025114.60116.32114.28116.32116.321,648
Apr 16, 2025108.64111.50108.64109.50109.50384
Apr 15, 2025 0.52161896 Dividend
Apr 15, 2025112.20113.32112.20112.44112.44200
Apr 14, 2025110.00112.00110.00112.00111.41408
Apr 11, 2025111.06111.06111.06111.06110.47-
Apr 10, 2025114.96114.96114.96114.96114.35-
Apr 9, 2025110.98111.12109.76109.76109.18109
Apr 8, 2025114.48116.40114.48115.62115.011,149
Apr 7, 2025109.00115.50105.80115.50114.89250
Apr 4, 2025118.30119.00114.54114.54113.94992
Apr 3, 2025119.00119.84119.00119.84119.2130
Apr 2, 2025121.48121.48121.14121.22120.5828
Apr 1, 2025122.12122.70122.12122.70122.054
Mar 31, 2025119.78121.38119.54119.54118.9129
Mar 28, 2025121.46121.48121.46121.48120.845
Mar 27, 2025117.36122.00117.36122.00121.3667
Mar 26, 2025116.22116.22116.22116.22115.61-
Mar 25, 2025117.40117.40117.40117.40116.78-
Mar 24, 2025117.00117.10117.00117.10116.4859
Mar 21, 2025116.84116.84116.84116.84116.22-
Mar 20, 2025116.86116.86116.86116.86116.24-
Mar 19, 2025115.34116.20115.34116.20115.59300
Mar 18, 2025116.28117.16114.96115.20114.59230
Mar 17, 2025115.50116.92115.50116.92116.30237
Mar 14, 2025117.74117.74116.74116.74116.134
Mar 13, 2025118.44120.20118.44119.94119.31422
Mar 12, 2025121.58121.58119.50119.50118.8776
Mar 11, 2025126.22126.22121.94121.94121.3050
Mar 10, 2025125.50127.38125.50126.92126.25270
Mar 7, 2025124.52125.50123.86125.50124.84202
Mar 6, 2025127.10127.28123.88123.88123.23154
Mar 5, 2025129.50129.50127.86127.88127.2129
Mar 4, 2025133.54133.78130.94130.94130.25272
Mar 3, 2025132.60133.26132.06133.00132.30326
Feb 28, 2025130.42132.00130.00130.00129.32105
Feb 27, 2025129.50131.20129.50130.46129.77138
Feb 26, 2025129.32129.44129.32129.44128.769
Feb 25, 2025128.50129.92128.50129.92129.2440
Feb 24, 2025129.28130.00129.28130.00129.32321
Feb 21, 2025126.56126.56126.56126.56125.89-
Feb 20, 2025126.18126.98126.18126.28125.6156
Feb 19, 2025124.20125.20123.00125.20124.5495
Feb 18, 2025124.72125.00123.00124.56123.90169
Feb 17, 2025124.90125.12123.00123.00122.35135
Feb 14, 2025125.80126.38124.86124.86124.20243
Feb 13, 2025124.86124.86124.86124.86124.20-
Feb 12, 2025126.54127.08125.28125.28124.6288
Feb 11, 2025126.96128.12126.96128.12127.4510
Feb 10, 2025124.90125.92124.90125.56124.9083
Feb 7, 2025122.98122.98122.98122.98122.33-
Feb 6, 2025126.84128.60124.62124.62123.96257
Feb 5, 2025123.82126.28123.24126.28125.61190
Feb 4, 2025124.12124.12124.08124.08123.4350
Feb 3, 2025122.98124.52121.04124.52123.86368
Jan 31, 2025123.78123.78123.68123.68123.036
Jan 30, 2025122.64122.64121.66121.66121.0225
Jan 29, 2025121.76121.76121.76121.76121.12-
Jan 28, 2025123.46123.70122.70122.70122.05164
Jan 27, 2025118.80121.08118.80121.08120.4463
Jan 24, 2025117.48118.38117.48117.78117.16285
Jan 23, 2025112.92116.68112.92116.42115.81218
Jan 22, 2025112.04113.32112.04113.32112.72278
Jan 21, 2025108.74111.24108.74111.24110.6550
Jan 20, 2025110.30110.30110.30110.30109.7291
Jan 17, 2025110.48111.12110.22111.12110.531,317
Jan 16, 2025108.04108.08108.04108.08107.5115
Jan 15, 2025 0.52161896 Dividend
Jan 15, 2025109.42109.42108.14108.14107.57120
Jan 14, 2025110.26111.10110.00110.00108.8313
Jan 13, 2025109.48110.34109.48110.34109.1721
Jan 10, 2025110.44110.44110.28110.28109.1148
Jan 9, 2025110.54111.08110.42111.08109.9022
Jan 8, 2025109.36109.98109.36109.98108.8125
Jan 7, 2025108.54109.76108.54109.76108.6038
Jan 6, 2025110.82110.82109.52109.52108.3669
Jan 3, 2025110.10110.36110.10110.36109.1925
Jan 2, 2025109.16110.14109.16110.14108.9769
Dec 30, 2024110.00110.00109.96109.96108.7910
Dec 27, 2024110.12110.96109.28110.02108.85370
Dec 23, 2024109.34110.00109.34109.62108.46115
Dec 20, 2024108.06108.06108.06108.06106.91-
Dec 19, 2024107.54107.62107.54107.62106.4825
Dec 18, 2024107.60108.16107.52108.16107.01367
Dec 17, 2024107.04107.04106.30106.76105.63340
Dec 16, 2024107.60108.48107.16107.58106.44193
Dec 13, 2024108.52108.90107.60108.90107.751,841
Dec 12, 2024108.24108.62108.24108.62107.47753
Dec 11, 2024109.42109.42109.28109.28108.1240
Dec 10, 2024108.50108.50108.50108.50107.35-
Dec 9, 2024109.54109.54108.92108.92107.7782
Dec 6, 2024109.00109.00108.86108.86107.7120
Dec 5, 2024109.98109.98109.56109.92108.75193
Dec 4, 2024110.32110.32109.70109.70108.545
Dec 3, 2024111.02111.02110.86110.86109.68100
Dec 2, 2024112.36112.36112.36112.36111.17-
Nov 29, 2024112.20112.58112.20112.58111.39120
Nov 28, 2024112.64113.70112.48112.48111.29652
Nov 27, 2024112.26113.54112.26113.08111.88440
Nov 26, 2024112.48112.84112.48112.84111.64100
Nov 25, 2024112.36112.86112.00112.86111.6632
Nov 22, 2024111.74112.60111.74112.24111.05174
Nov 21, 2024109.76109.76109.68109.68108.5247
Nov 20, 2024110.46110.46110.46110.46109.29-
Nov 19, 2024110.50110.50110.24110.24109.0720
Nov 18, 2024109.78109.78109.48109.48108.32250
Nov 15, 2024108.48109.00108.48109.00107.8495
Nov 14, 2024109.26109.26109.10109.10107.9460
Nov 13, 2024109.28110.08109.22110.08108.91640
Nov 12, 2024109.38109.38109.38109.38108.22-
Nov 11, 2024108.50108.92108.50108.92107.7765
Nov 8, 2024106.70106.70106.38106.38105.2510
Nov 7, 2024108.58109.04106.20106.76105.63150
Nov 6, 2024110.58112.34107.88107.88106.74230
Nov 5, 2024107.92107.92107.18107.18106.04-
Nov 4, 2024108.72108.72108.26108.26107.11101
Nov 1, 2024109.02109.94109.02109.94108.7751
Oct 31, 2024104.62104.62103.64103.64102.5430
Oct 30, 2024104.56105.06104.56105.06103.9565
Oct 29, 2024105.34106.34105.34105.72104.60151
Oct 28, 2024105.76105.88105.76105.88104.768
Oct 25, 2024107.60108.04107.60108.04106.8910
Oct 24, 2024108.22108.22107.92107.92106.78100
Oct 23, 2024107.20107.50107.20107.20106.0681
Oct 22, 2024107.58107.58107.58107.58106.44245
Oct 21, 2024109.00109.00107.92107.92106.78360
Oct 18, 2024108.42110.00108.42110.00108.83210
Oct 17, 2024108.32108.32108.30108.30107.1520
Oct 16, 2024106.48106.48104.64104.64103.53200
Oct 15, 2024 0.48625502 Dividend
Oct 15, 2024108.04108.04108.02108.02106.87155
Oct 14, 2024106.04107.40106.04107.40105.72215
Oct 11, 2024105.54105.54105.54105.54103.89-
Oct 10, 2024105.68106.60105.68106.10104.44310
Oct 9, 2024104.68105.00104.68104.84103.20964
Oct 8, 2024102.96104.60102.34104.60102.96551
Oct 7, 2024102.40103.00102.00103.00101.39955
Oct 4, 2024101.50102.68101.42102.68101.0760
Oct 3, 2024102.68102.68102.68102.68101.07-
Oct 2, 2024102.08102.80102.08102.80101.19119
Oct 1, 2024102.04102.84102.04102.84101.23200
Sep 30, 2024100.54100.54100.54100.5498.96-
Sep 27, 2024100.78100.98100.78100.9899.4020
Sep 26, 2024101.08101.08100.48100.4898.9199
Sep 25, 2024100.80101.38100.80101.3899.7911
Sep 24, 2024103.00103.00102.70102.70101.0920
Sep 23, 2024102.38102.38101.80102.00100.401,084
Sep 20, 2024101.92103.30101.92102.72101.11531
Sep 19, 2024103.92103.92103.92103.92102.29-
Sep 18, 2024106.02106.02103.98103.98102.35201
Sep 17, 2024105.40105.40105.40105.40103.75-
Sep 16, 2024104.58105.00104.58105.00103.35170
Sep 13, 2024105.08105.90105.08105.90104.2460
Sep 12, 2024105.66105.66105.60105.60103.955
Sep 11, 2024105.48106.10105.48105.58103.93640
Sep 10, 2024104.96104.96104.34104.34102.7050
Sep 9, 2024104.50104.50103.50103.84102.2175
Sep 6, 2024101.28102.54100.80101.3499.75164
Sep 5, 2024102.84103.30102.04102.04100.44195
Sep 4, 2024103.66104.14102.82102.82101.21136
Sep 3, 2024101.98102.70101.98102.18100.5874
Sep 2, 2024102.00102.50102.00102.50100.8935
Aug 30, 2024101.56102.34101.20102.34100.74294
Aug 29, 2024100.86100.86100.86100.8699.28-
Aug 28, 2024101.14101.90100.82101.90100.30302
Aug 27, 2024100.60101.32100.60100.7099.12310
Aug 26, 2024100.42101.00100.42101.0099.4220
Aug 23, 2024100.62101.34100.62101.3499.7550
Aug 22, 202499.58100.6299.58100.2898.71230
Aug 21, 202499.3699.8999.3699.8998.3245
Aug 20, 2024100.70100.80100.70100.8099.227
Aug 19, 2024100.98100.98100.46100.8099.22250
Aug 16, 2024100.78100.78100.78100.7899.20-
Aug 15, 202499.58100.7299.58100.7299.1413
Aug 14, 202498.1598.6797.9498.2596.71562
Aug 13, 202498.3499.3098.3499.3097.7410
Aug 12, 202499.2599.8898.9598.9597.4087
Aug 9, 2024100.80100.80100.80100.8099.229
Aug 8, 202499.99100.6099.99100.6099.02130
Aug 7, 2024100.48102.00100.48102.00100.40135
Aug 6, 202499.8799.8799.7599.7598.1931
Aug 5, 202499.44101.8099.12100.6899.10190
Aug 2, 2024101.04103.70100.38100.3898.81205
Aug 1, 202497.97101.1097.91101.1099.52593
Jul 31, 202497.4398.0096.8998.0096.46271
Jul 30, 202496.4897.2096.4896.4994.9814
Jul 29, 202493.0596.7093.0596.7095.18610
Jul 26, 202497.6198.0996.8698.0296.48327
Jul 25, 202498.5499.0098.0598.0596.5164
Jul 24, 202495.0598.0095.0598.0096.46225
Jul 23, 202494.7894.7894.7894.7893.29-
Jul 22, 202493.4094.3693.4094.3692.885
Jul 19, 202491.6892.2191.6892.0790.6376
Jul 18, 202495.5296.4093.7593.7592.28201
Jul 17, 202493.5993.5993.5993.5992.12-
Jul 16, 202494.3594.3594.3594.3592.87-
Jul 15, 2024 0.48625502 Dividend
Jul 15, 202495.0995.0995.0995.0993.60-
Jul 12, 202495.5296.1995.2496.1994.14540
Jul 11, 202494.7396.0094.5896.0093.96310
Jul 10, 202493.6393.6393.6393.6391.64-
Jul 9, 202494.1394.9894.1394.9892.9695
Jul 8, 202495.6695.6695.6695.6693.6280
Jul 5, 202494.2994.2993.9593.9591.9540
Jul 4, 202494.5194.8094.1094.8092.78350
Jul 3, 202495.6996.6595.6996.6594.5980
Jul 2, 202495.7496.3195.7495.9893.9430
Jul 1, 202496.4797.3496.4797.3495.2781
Jun 28, 202497.6798.2997.6798.2996.2050
Jun 27, 202497.5798.3097.5798.3096.2120
Jun 26, 202498.2799.0498.2799.0496.9390
Jun 25, 202497.7798.5997.7798.5996.4960
Jun 24, 202498.4698.4698.2898.2896.19180
Jun 21, 202499.2399.2399.2399.2397.12-
Jun 20, 202496.7797.5596.7797.5595.4720
Jun 19, 202496.5797.8096.5797.8095.724
Jun 18, 202496.0696.0696.0696.0694.01-
Jun 17, 202497.2297.2296.5196.5194.4580
Jun 14, 202496.7396.7396.0596.0594.00160
Jun 13, 202496.3896.3896.3896.3894.33-
Jun 12, 202498.9099.0698.5799.0696.9559
Jun 11, 202499.4799.4798.4298.4296.32115
Jun 10, 202499.73101.0099.73101.0098.85520
Jun 7, 202495.4999.9095.4999.9097.77846
Jun 6, 202494.5095.3694.4195.3593.32276
Jun 5, 202494.8094.8094.7094.7392.7160
Jun 4, 202494.0394.6394.0394.5692.55130
Jun 3, 202493.9994.8593.9994.2792.26676
May 31, 202493.5494.0293.5493.6891.68199
May 30, 202493.0093.6893.0093.6891.6845
May 29, 202493.5093.8193.0093.8191.814,050
May 28, 202495.3495.3495.3495.3493.31-
May 27, 202495.4996.1795.0295.1593.12155
May 24, 202496.1696.1696.1696.1694.11-
May 23, 202496.8796.8796.8796.8794.81-
May 22, 202494.5396.1694.5396.1694.1120
May 21, 202494.7194.7194.7194.7192.69-
May 20, 202495.4395.4395.1895.1893.15-
May 17, 202496.2296.2296.2296.2294.17-
May 16, 202495.8696.7695.8696.7694.70642
May 15, 202495.7795.7795.7795.7793.73-
May 14, 202496.7897.4095.8195.8193.7735
May 13, 202496.9597.0696.9597.0694.9961
May 10, 202496.8696.9996.8696.9994.9245
May 9, 202497.2497.2497.2497.2495.17-
May 8, 202498.4899.0998.4899.0996.982
May 7, 202497.8598.5197.8598.5196.41105