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

Hamburg - Delayed Quote EUR

Abbott Laboratories (ABL.HM)

116.70
-0.04
(-0.03%)
As of 8:01:04 AM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 6, 2025116.70116.70116.70116.70116.70-
May 5, 2025116.68116.74116.68116.74116.74-
May 2, 2025115.32116.34115.32116.34116.3421
Apr 30, 2025114.22114.22114.18114.18114.18-
Apr 29, 2025113.32113.98113.32113.98113.98-
Apr 28, 2025112.68114.02112.68114.02114.02-
Apr 25, 2025113.96113.96112.64112.64112.64-
Apr 24, 2025113.90114.06113.90114.06114.06-
Apr 23, 2025116.56116.72113.96113.96113.96100
Apr 22, 2025112.16114.30112.16114.30114.30-
Apr 17, 2025114.54114.78114.54114.78114.78-
Apr 16, 2025110.50117.80110.50117.80117.80-
Apr 15, 2025 0.520262 Dividend
Apr 15, 2025111.78112.02111.78112.02112.02-
Apr 14, 2025111.38112.46111.38112.46111.87-
Apr 11, 2025110.54110.54110.46110.46109.88-
Apr 10, 2025115.36115.36111.10111.10110.52-
Apr 9, 2025109.46110.26109.46110.26109.68-
Apr 8, 2025114.38115.40114.38115.40114.79-
Apr 7, 2025110.02112.70108.02111.38110.8025
Apr 4, 2025118.26118.26116.72116.72116.11-
Apr 3, 2025117.54119.72117.54119.72119.09-
Apr 2, 2025121.58121.58121.06121.06120.42-
Apr 1, 2025122.22122.22122.12122.12121.48-
Mar 31, 2025120.02122.36120.02122.36121.72-
Mar 28, 2025121.46121.56121.46121.56120.92-
Mar 27, 2025117.36120.76117.36120.76120.13-
Mar 26, 2025116.20117.38116.20117.16116.557
Mar 25, 2025117.40117.40116.56116.56115.95-
Mar 24, 2025116.54118.06116.54118.06117.44-
Mar 21, 2025116.82116.82116.64116.64116.03-
Mar 20, 2025116.90117.14116.90117.14116.53-
Mar 19, 2025115.20116.50115.20116.50115.89-
Mar 18, 2025116.50116.50115.32115.32114.71-
Mar 17, 2025116.04116.42116.04116.42115.81-
Mar 14, 2025117.68117.68115.74115.74115.13-
Mar 13, 2025119.52120.16119.52119.90119.271
Mar 12, 2025121.56121.56119.22119.22118.59-
Mar 11, 2025126.32126.32122.02122.02121.38-
Mar 10, 2025126.02127.88126.02127.78127.111
Mar 7, 2025124.42125.16124.42125.16124.50-
Mar 6, 2025127.08127.50125.64125.64124.9815
Mar 5, 2025129.36129.36126.74126.74126.08-
Mar 4, 2025134.10134.10132.48132.48131.78-
Mar 3, 2025132.58133.26132.58133.26132.56-
Feb 28, 2025130.40130.40130.06130.06129.38-
Feb 27, 2025129.54130.80129.54130.80130.11-
Feb 26, 2025129.22129.46129.22129.46128.78-
Feb 25, 2025128.48128.48128.24128.24127.57-
Feb 24, 2025128.40128.92128.40128.92128.24-
Feb 21, 2025126.54129.30126.54129.30128.62-
Feb 20, 2025126.26126.88126.26126.88126.21-
Feb 19, 2025124.16125.78124.16125.78125.12-
Feb 18, 2025123.74124.02123.74124.02123.37-
Feb 17, 2025124.90124.90123.02123.02122.37-
Feb 14, 2025125.78125.78124.74124.74124.09-
Feb 13, 2025124.84126.22124.84126.22125.56-
Feb 12, 2025126.52126.52125.46125.46124.80-
Feb 11, 2025126.94126.94126.56126.56125.90-
Feb 10, 2025124.90126.22124.90126.22125.56-
Feb 7, 2025123.18124.60123.18124.60123.958
Feb 6, 2025126.38126.38125.06125.06124.40-
Feb 5, 2025123.68126.08123.68126.08125.42-
Feb 4, 2025123.96123.96123.14123.14122.49-
Feb 3, 2025123.62124.04123.62124.04123.39-
Jan 31, 2025123.74123.74123.00123.00122.35-
Jan 30, 2025122.50122.58122.50122.58121.94-
Jan 29, 2025122.50123.10122.50123.10122.45-
Jan 28, 2025123.40123.40123.32123.32122.67-
Jan 27, 2025118.72122.92118.72122.92122.282
Jan 24, 2025117.44118.46117.44118.46117.84-
Jan 23, 2025112.80116.18112.80116.18115.57-
Jan 22, 2025111.96113.84111.96113.84113.24-
Jan 21, 2025109.18111.44109.18111.44110.86-
Jan 20, 2025110.02110.02107.52107.52106.96-
Jan 17, 2025110.46110.46110.34110.34109.76-
Jan 16, 2025108.02109.40108.02109.40108.83-
Jan 15, 2025 0.520262 Dividend
Jan 15, 2025108.94108.94108.12108.12107.55-
Jan 14, 2025110.18110.18109.46109.46108.30-
Jan 13, 2025109.44110.48109.44110.48109.31-
Jan 10, 2025108.52110.20108.52110.20109.03-
Jan 9, 2025110.48110.48109.02109.02107.86-
Jan 8, 2025109.34110.12109.34110.12108.95-
Jan 7, 2025108.52109.78108.52109.78108.62-
Jan 6, 2025110.18110.18109.44109.44108.28-
Jan 3, 2025110.66110.66110.36110.36109.19-
Jan 2, 2025109.02110.54109.02110.54109.37-
Dec 30, 2024109.86109.86109.86109.86108.69-
Dec 27, 2024109.66110.14109.66110.14108.97-
Dec 23, 2024109.08109.08108.74108.74107.59-
Dec 20, 2024108.60109.50107.90109.50108.3415
Dec 19, 2024107.54107.98107.54107.98106.83-
Dec 18, 2024107.58108.52107.58108.52107.37-
Dec 17, 2024107.02107.22107.02107.22106.08-
Dec 16, 2024107.58107.58107.26107.26106.12-
Dec 13, 2024108.50108.70108.50108.70107.55-
Dec 12, 2024108.32108.82108.32108.82107.67-
Dec 11, 2024109.40109.66109.40109.66108.50-
Dec 10, 2024108.48109.32108.48109.32108.16-
Dec 9, 2024109.52109.52108.44108.44107.29-
Dec 6, 2024108.98109.02108.98109.02107.86-
Dec 5, 2024109.96109.96109.00109.00107.84-
Dec 4, 2024110.40110.40110.02110.18109.01105
Dec 3, 2024111.00111.64111.00111.64110.46-
Dec 2, 2024112.60113.18111.88111.88110.6944
Nov 29, 2024112.08112.60112.08112.60111.41-
Nov 28, 2024112.62112.62112.02112.02110.83-
Nov 27, 2024112.24113.76112.24113.76112.55-
Nov 26, 2024112.46112.46112.04112.04110.85-
Nov 25, 2024112.42112.42112.42112.42111.23-
Nov 22, 2024111.80112.20111.80112.20111.01-
Nov 21, 2024110.38110.64109.50110.64109.47123
Nov 20, 2024110.42110.46110.42110.46109.29-
Nov 19, 2024110.48110.48110.18110.18109.01-
Nov 18, 2024109.66110.54109.66110.54109.37-
Nov 15, 2024108.44109.38108.44109.38108.22-
Nov 14, 2024109.18109.24109.18109.24108.08-
Nov 13, 2024109.26110.14109.26110.14108.97-
Nov 12, 2024109.50109.98109.48109.98108.8180
Nov 11, 2024109.24109.62109.24109.32108.16100
Nov 8, 2024106.68108.10106.68108.10106.95-
Nov 7, 2024108.58108.58106.84106.84105.71-
Nov 6, 2024112.00112.00108.02108.02106.87-
Nov 5, 2024107.90107.90107.24107.68106.54250
Nov 4, 2024108.56108.56108.30108.30107.15-
Nov 1, 2024109.00109.86109.00109.86108.69-
Oct 31, 2024104.98104.98104.72104.72103.61-
Oct 30, 2024104.54104.92104.54104.92103.81-
Oct 29, 2024105.32105.90105.32105.90104.78-
Oct 28, 2024105.68105.72105.68105.72104.60-
Oct 25, 2024107.88107.88106.18106.18105.05-
Oct 24, 2024108.04108.48107.78107.78106.6430
Oct 23, 2024107.02107.64107.02107.64106.50-
Oct 22, 2024108.02108.02107.38107.38106.24-
Oct 21, 2024109.96109.96107.92107.92106.78-
Oct 18, 2024108.40109.46108.40109.46108.30-
Oct 17, 2024108.30108.52108.30108.52107.37-
Oct 16, 2024106.46107.70106.46107.70106.56-
Oct 15, 2024 0.48499 Dividend
Oct 15, 2024106.86107.42106.86107.42106.28-
Oct 14, 2024106.02107.12106.02107.12105.44-
Oct 11, 2024105.52106.44105.52106.44104.77-
Oct 10, 2024105.66106.00105.66106.00104.34-
Oct 9, 2024104.10105.44104.10105.44103.79-
Oct 8, 2024102.94104.26102.94104.26102.62-
Oct 7, 2024102.38102.58102.38102.58100.97-
Oct 4, 2024101.48101.88101.48101.88100.28-
Oct 3, 2024102.66102.66102.48102.48100.87-
Oct 2, 2024102.22102.44102.22102.44100.83-
Oct 1, 2024102.02102.78102.02102.78101.17-
Sep 30, 2024100.52100.76100.52100.7699.18-
Sep 27, 2024100.76101.30100.76101.3099.71-
Sep 26, 2024100.88100.88100.62100.6299.04-
Sep 25, 2024100.78100.98100.78100.9899.40-
Sep 24, 2024102.98102.98101.98101.98100.38-
Sep 23, 2024101.64102.74101.64102.74101.13-
Sep 20, 2024101.90102.22101.90102.22100.62-
Sep 19, 2024103.90103.90101.94101.94100.34-
Sep 18, 2024106.00106.00103.80103.80102.17-
Sep 17, 2024105.38106.30105.38106.30104.631
Sep 16, 2024104.56105.24104.56105.24103.59-
Sep 13, 2024105.06105.30104.92104.92103.27160
Sep 12, 2024105.66105.66104.90104.90103.25-
Sep 11, 2024105.46105.46105.00105.00103.35-
Sep 10, 2024105.06105.60105.06105.60103.94-
Sep 9, 2024102.64104.92102.64104.92103.27-
Sep 6, 2024101.50102.36101.50102.36100.75-
Sep 5, 2024102.92102.92102.04102.04100.44-
Sep 4, 2024103.24103.24103.16103.16101.54-
Sep 3, 2024102.66103.44102.66103.44101.82-
Sep 2, 2024102.20102.32102.20102.32100.71-
Aug 30, 2024101.58101.58101.50101.5099.91-
Aug 29, 2024101.22101.64101.22101.64100.05-
Aug 28, 2024101.20101.20101.02101.0299.4475
Aug 27, 2024100.62100.62100.46100.4698.88-
Aug 26, 2024100.28101.00100.28101.0099.42-
Aug 23, 2024100.64100.64100.24100.2498.67100
Aug 22, 202499.67100.2899.67100.2898.71-
Aug 21, 202498.9498.9498.9498.9497.39-
Aug 20, 2024101.12101.12101.12101.1299.53-
Aug 19, 2024100.18100.18100.18100.1898.61-
Aug 16, 2024100.82100.82100.82100.8299.24-
Aug 15, 202499.6499.6499.6499.6498.08-
Aug 14, 202498.2398.2398.2398.2396.69-
Aug 13, 202498.3698.3698.3698.3696.82-
Aug 12, 202499.2799.2799.0699.0697.51100
Aug 9, 2024100.22100.22100.22100.2298.65-
Aug 8, 2024100.20100.20100.20100.2098.63-
Aug 7, 2024100.94100.94100.94100.9499.36-
Aug 6, 202499.6699.6699.6699.6698.10-
Aug 5, 2024100.40100.4099.8699.8698.2975
Aug 2, 2024101.36101.36101.36101.3699.77-
Aug 1, 202497.7197.7197.7197.7196.18-
Jul 31, 202497.0497.0497.0497.0495.52-
Jul 30, 202496.3196.3196.3196.3194.80-
Jul 29, 202493.5193.5193.5193.5192.04-
Jul 26, 202497.4697.4697.4697.4695.93-
Jul 25, 202498.6398.6398.6398.6397.08-
Jul 24, 202495.0595.0595.0595.0593.56-
Jul 23, 202494.7894.7894.7894.7893.29-
Jul 22, 202493.4093.4093.4093.4091.93-
Jul 19, 202491.6892.4491.6892.1090.6660
Jul 18, 202495.5295.5295.5295.5294.02-
Jul 17, 202493.7293.7293.7293.7292.25-
Jul 16, 202494.3494.3494.3494.3492.86-
Jul 15, 2024 0.48499 Dividend
Jul 15, 202495.0995.0995.0995.0993.601
Jul 12, 202495.5295.5295.5295.5293.48-
Jul 11, 202494.7294.7294.7294.7292.70-
Jul 10, 202493.6393.6393.6393.6391.63-
Jul 9, 202494.1294.1294.1294.1292.11-
Jul 8, 202495.6695.6695.6695.6693.62-
Jul 5, 202494.2994.2994.2994.2992.28-
Jul 4, 202494.5194.5194.5194.5192.49-
Jul 3, 202495.6995.6995.6995.6993.65-
Jul 2, 202495.7495.7495.7495.7493.70-
Jul 1, 202496.4796.4796.4796.4794.41-
Jun 28, 202497.7098.4097.7097.9095.812
Jun 27, 202497.5797.5797.5797.5795.49-
Jun 26, 202498.2798.2798.2798.2796.17-
Jun 25, 202497.7797.7797.7797.7795.68-
Jun 24, 202498.4698.4698.4698.4696.36-
Jun 21, 202499.1599.1599.1599.1597.03-
Jun 20, 202496.7196.7196.7196.7194.64-
Jun 19, 202495.3595.3595.3595.3593.31-
Jun 18, 202496.1596.1996.1596.1994.14106
Jun 17, 202496.8896.8896.8896.8894.81-
Jun 14, 202496.1196.1196.1196.1194.06-
Jun 13, 202496.3896.3896.3896.3894.32-
Jun 12, 202498.2198.9098.2198.5396.4335
Jun 11, 202499.4799.4798.7298.7296.6125
Jun 10, 202499.71100.9899.71100.9898.8215
Jun 7, 202495.4996.3395.4996.3394.2715
Jun 6, 202494.5094.5094.5094.5092.48-
Jun 5, 202494.8594.8594.8594.8592.82-
Jun 4, 202494.0294.0294.0294.0292.01-
Jun 3, 202493.9893.9893.9893.9891.97-
May 31, 202493.5893.5893.5893.5891.58-
May 30, 202493.0093.0093.0093.0091.01-
May 29, 202493.3993.3993.3993.3991.40-
May 28, 202495.3495.3495.3495.3493.30-
May 27, 202495.4795.4795.4795.4793.43-
May 24, 202496.1496.1496.1496.1494.09-
May 23, 202496.8796.8796.7096.7094.634
May 22, 202494.4995.2094.4995.2093.1750
May 21, 202494.7494.7494.7494.7492.72-
May 20, 202495.4395.4395.3695.3693.321
May 17, 202496.2196.2196.2196.2194.16-
May 16, 202495.8695.8695.8695.8693.81-
May 15, 202495.7795.7795.7795.7793.72-
May 14, 202496.8096.8096.8096.8094.73-
May 13, 202496.9596.9596.9596.9594.88-
May 10, 202496.8696.8696.8696.8694.79-
May 9, 202497.2497.2497.2497.2495.16-
May 8, 202498.4898.4898.4898.4896.38-
May 7, 202497.8997.8997.8997.8995.80-
May 6, 202498.1298.1298.1298.1296.02-
Waiting for permission
Allow microphone access to enable voice search

Try again.