U.S. Markets closed

AbbVie Inc. (4AB.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
59.183-0.628 (-1.050%)
At close: 3:38PM CEST
DateOpenHighLowClose*Adj Close**Volume
Aug 18, 201759.3759.6759.1859.1859.1820
Aug 17, 201759.6860.0659.6859.8159.8158
Aug 16, 201759.7560.4259.7560.3660.36201
Aug 15, 201760.1560.7760.1360.1360.13270
Aug 14, 201759.5459.9259.4259.9259.92200
Aug 11, 201759.7059.8659.5359.8659.86167
Aug 10, 201761.2061.5560.2360.2360.23463
Aug 09, 201760.5661.2960.5661.2961.29199
Aug 08, 201760.1260.4860.1260.1560.15100
Aug 07, 201760.0560.5660.0560.1760.1783
Aug 04, 201759.5360.1359.5360.1360.13-
Aug 03, 201759.4559.8359.4559.5059.50207
Aug 02, 201759.2759.7259.1859.1859.181,070
Aug 01, 201758.9559.5958.9559.4259.42224
Jul 31, 201759.8360.2459.4059.4059.40155
Jul 28, 201761.0761.6059.6959.8659.861,037
Jul 27, 201761.7262.1060.7960.7960.79743
Jul 26, 201762.1062.5861.9761.9761.97915
Jul 25, 201763.1463.6062.2362.3962.39450
Jul 24, 201764.1764.1763.7363.7463.74325
Jul 21, 201763.3064.1063.3064.1064.10138
Jul 20, 201763.4463.4962.9463.4163.41255
Jul 19, 201762.4263.0362.4063.0363.03504
Jul 18, 201763.4663.5162.4262.4262.421,196
Jul 17, 201763.9764.1863.6263.6963.69728
Jul 14, 201763.4063.8463.4063.7363.731,284
Jul 13, 201762.5963.5862.5963.1463.1450
Jul 12, 201762.2863.0362.2863.0363.0380
Jul 12, 20170.64 Dividend
Jul 11, 201763.3163.3162.4462.4461.80756
Jul 10, 201763.0363.0362.9562.9562.31-
Jul 07, 201762.6663.0762.6563.0662.41200
Jul 06, 201763.6863.6863.4763.4762.82160
Jul 05, 201763.5363.8963.4963.7963.14100
Jul 04, 201763.5064.0063.5063.8963.23954
Jul 03, 201763.7564.1263.3164.1263.47525
Jun 30, 201763.2964.1763.2963.5162.86571
Jun 29, 201763.7164.2662.8562.8562.212,805
Jun 28, 201763.5064.4363.5064.4363.77327
Jun 27, 201764.9864.9864.9864.9864.31-
Jun 26, 201765.0065.4564.6764.9864.31395
Jun 23, 201765.8566.1164.9464.9464.284,026
Jun 22, 201763.6766.0063.6766.0065.32350
Jun 21, 201763.7664.2163.7663.9963.3366
Jun 20, 201763.7864.3063.7864.3063.64650
Jun 19, 201763.5063.9563.5063.7563.10150
Jun 16, 201763.0563.4063.0563.3662.71230
Jun 15, 201762.6963.1562.6963.1562.50-
Jun 14, 201761.9062.6361.9062.6361.981,160
Jun 13, 201761.9062.4761.9062.4761.83110
Jun 12, 201761.9261.9261.4861.8361.201,120
Jun 09, 201761.2162.0061.2162.0061.37140
Jun 08, 201760.7861.6460.7861.0760.44477
Jun 07, 201760.2061.1560.2061.1560.52550
Jun 06, 201760.0660.2059.6060.2059.58842
Jun 05, 201759.5559.5559.5559.5558.94-
Jun 02, 201759.6659.6759.0259.5558.94518
Jun 01, 201758.5459.2458.5459.2458.64206
May 31, 201758.9059.2258.9058.9058.30309
May 30, 201759.4159.4159.0559.0958.4995
May 29, 201758.9359.6858.8959.2658.65895
May 26, 201759.0059.3759.0059.0058.4017
May 25, 201758.8058.8758.4458.8758.26100
May 24, 201758.6958.9958.6958.8158.21102
May 23, 201758.0558.7158.0558.7158.11527
May 22, 201758.5558.5557.7958.0457.45252
May 19, 201758.8358.8358.7958.7958.19-
May 18, 201758.6558.9258.4758.9258.32643
May 17, 201758.3059.0758.3059.0758.472,675
May 16, 201760.3760.4460.1360.4459.82200
May 15, 201760.2760.7760.0760.7760.15784
May 12, 201759.8260.2159.8260.2159.59160
May 11, 201760.4461.0059.5059.5058.891,620
May 10, 201760.9760.9760.3560.3559.73625
May 09, 201760.4760.7160.4760.6460.02165
May 08, 201761.1061.1460.6860.6860.06341
May 05, 201761.1061.5661.1061.1060.47310
May 04, 201761.4861.6261.0161.6260.99482
May 03, 201760.8161.2260.7061.0060.37650
May 02, 201760.4061.1260.4060.9760.34747
Apr 28, 201760.4860.6560.4060.4059.78624
Apr 27, 201758.9761.4158.9761.4160.78415
Apr 26, 201759.3859.9759.3859.9759.3620
Apr 25, 201759.4060.1159.3860.1159.49830
Apr 24, 201758.9159.6958.9159.5858.97505
Apr 21, 201759.3559.6659.3559.6559.0475
Apr 20, 201758.8759.2458.8558.8558.2495
Apr 19, 201759.0959.5259.0959.3458.73105
Apr 18, 201760.5660.5659.0259.0258.411,532
Apr 13, 201760.3360.6360.2160.5659.9452
Apr 12, 201760.2360.7560.2360.3059.68278
Apr 11, 201760.5760.9960.3760.3759.75110
Apr 11, 20170.64 Dividend
Apr 10, 201761.7862.1361.3261.3260.06170
Apr 07, 201760.9161.1960.9161.1959.9350
Apr 06, 201760.7561.4660.7560.9259.67241
Apr 05, 201760.7761.5660.7761.5660.30178
Apr 04, 201760.6561.1460.6561.1459.88108
Apr 03, 201761.2361.6760.9561.3460.08222
Mar 31, 201761.3061.3060.9260.9259.67223
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...