ABL.DE - Abbott Laboratories

XETRA - XETRA Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Oct 17, 201746.4446.7146.3046.6346.632,242
Oct 16, 201746.5646.5646.2446.4246.42102
Oct 13, 201746.2546.2546.0846.0846.08350
Oct 12, 201746.0946.0946.0946.0946.09-
Oct 11, 201746.0946.0946.0946.0946.09146
Oct 10, 201746.3546.5046.3546.4946.49293
Oct 09, 201746.6046.6946.6046.6946.69100
Oct 06, 20170.000.000.000.000.00-
Oct 05, 201746.5546.7646.1046.7646.761,084
Oct 04, 201745.0746.1045.0745.8545.85320
Oct 03, 201745.6545.6545.6545.6545.65-
Oct 02, 201745.7145.7145.6545.6545.65700
Sep 29, 201745.6745.6745.1945.1945.19379
Sep 28, 201746.2246.3345.4745.9945.991,239
Sep 27, 201745.1045.1044.8845.1045.10310
Sep 26, 201744.6145.0944.3745.0845.083,770
Sep 25, 201744.1044.4844.1044.4844.48871
Sep 22, 201743.0143.0143.0143.0143.01-
Sep 21, 201743.0143.0143.0143.0143.01-
Sep 20, 201743.1143.1143.0143.0143.0111
Sep 19, 201743.5043.5043.1543.1543.15150
Sep 18, 201743.9043.9043.9043.9043.90-
Sep 15, 201743.9043.9043.9043.9043.90-
Sep 14, 201743.9043.9043.9043.9043.90-
Sep 13, 201743.3043.9043.3043.9043.90150
Sep 12, 201743.5343.5343.5343.5343.53-
Sep 11, 201743.8043.8043.4743.5343.53229
Sep 08, 201742.1542.1542.1542.1542.155
Sep 07, 201743.0943.0943.0943.0943.09-
Sep 06, 201743.0943.0943.0943.0943.09-
Sep 05, 201743.0943.0943.0943.0943.09-
Sep 04, 201743.0943.0943.0943.0943.09-
Sep 01, 201742.7543.0942.7543.0943.0932
Aug 31, 201741.9341.9341.9341.9341.93-
Aug 30, 201742.0842.1541.9341.9341.93405
Aug 29, 201741.6041.6041.3341.5241.52250
Aug 28, 201741.4041.6241.1541.5741.571,773
Aug 25, 201742.1042.1041.7241.7241.721,750
Aug 24, 201741.9241.9241.9241.9241.92800
Aug 23, 201742.1042.2541.9742.1042.102,860
Aug 22, 201741.4041.4041.4041.4041.40-
Aug 21, 201741.2841.4041.2841.4041.40400
Aug 18, 201741.8541.8541.6041.8441.841,315
Aug 17, 201742.6742.7842.3542.3542.35200
Aug 16, 201741.9241.9241.9241.9241.92-
Aug 15, 201741.8242.0041.8241.9241.92433
Aug 14, 201741.4941.6541.0541.6241.62723
Aug 11, 201741.3241.3241.3241.3241.32-
Aug 10, 201741.3241.3241.3241.3241.32-
Aug 09, 201741.6641.6641.3241.3241.321,369
Aug 08, 201741.5641.8241.5041.7441.742,002
Aug 07, 201741.8441.9241.7141.7641.764,148
Aug 04, 201741.2241.2241.2241.2241.22-
Aug 03, 201741.6441.8041.2241.2241.222,360
Aug 02, 201741.6041.6041.2441.2441.24100
Aug 01, 201741.6441.6441.4941.4941.49104
Jul 31, 201742.5442.5442.1042.1042.10483
Jul 28, 201742.8842.8842.1942.1942.19100
Jul 27, 201743.2643.2642.8342.8342.83262
Jul 26, 201743.5143.5143.5143.5143.51-
Jul 25, 201743.5843.6743.5143.5143.511,466
Jul 24, 201743.4743.5143.4743.5143.51160
Jul 21, 201743.7443.7543.5143.5343.53280
Jul 20, 201743.0143.5043.0143.2143.211,385
Jul 19, 201742.2942.4442.2942.4442.44317
Jul 18, 201742.5842.5841.9341.9941.99150
Jul 17, 201742.8742.9942.5942.6342.631,227
Jul 14, 201742.5042.5042.4842.4842.4850
Jul 13, 201742.3142.3142.2342.2342.2330
Jul 12, 201742.2242.2242.2242.2242.22-
Jul 12, 20170.265 Dividend
Jul 11, 201742.3042.3042.2242.2241.96225
Jul 10, 201742.4442.4442.2142.3542.08643
Jul 07, 201742.5342.5342.5342.5342.26-
Jul 06, 201742.9842.9842.5342.5342.2686
Jul 05, 201742.3843.1242.3842.9842.71496
Jul 04, 201742.4942.7842.3142.3142.04450
Jul 03, 201743.0043.1543.0043.0042.73150
Jun 30, 201742.5542.7942.5542.7642.50600
Jun 29, 201742.9243.0742.7642.7642.49407
Jun 28, 201742.4042.4942.4042.4742.20205
Jun 27, 201743.5143.5143.2643.2642.98230
Jun 26, 201743.9844.3343.8943.8943.611,304
Jun 23, 201744.1844.5843.9043.9043.624,084
Jun 22, 201743.8843.8843.8843.8843.61100
Jun 21, 201743.7443.7443.7043.7043.43205
Jun 20, 201743.9044.1243.9044.1243.84319
Jun 19, 201742.6743.4342.6743.4343.161,900
Jun 16, 201742.8843.3042.8843.3043.03397
Jun 15, 201742.5243.0042.5243.0042.73809
Jun 14, 201742.3542.3642.3542.3642.09150
Jun 13, 201742.0042.1342.0042.1341.861,156
Jun 12, 201741.1941.1941.1941.1940.93-
Jun 09, 201741.1941.1941.1941.1940.93-
Jun 08, 201741.1941.1941.1941.1940.93-
Jun 07, 201741.1941.1941.1941.1940.93200
Jun 06, 201741.1741.1741.1741.1740.91-
Jun 05, 201741.1741.1741.1741.1740.91-
Jun 02, 201741.2241.2241.1641.1740.91153
Jun 01, 201740.0040.0040.0040.0039.75-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...