Abbott Labs

ABT
🏛️ germany →
113.02
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-29 113.32 114.30 112.88 113.02 0.0M
2025-09-26 114.28 114.84 113.62 114.04 0.0M
2025-09-25 114.56 114.56 112.70 112.70 0.0M
2025-09-24 115.72 116.56 115.02 115.78 0.0M
2025-09-23 116.40 116.40 115.24 115.24 0.0M
2025-09-22 115.54 116.52 115.40 116.04 0.0M
2025-09-19 113.98 115.38 113.98 115.38 0.0M
2025-09-18 113.68 114.00 112.54 112.54 0.0M
2025-09-17 111.54 112.78 111.54 112.52 0.0M
2025-09-16 112.04 112.30 111.50 111.94 0.0M
2025-09-15 114.20 114.20 112.54 112.54 0.0M
2025-09-12 112.30 113.80 111.60 113.38 0.0M
2025-09-11 110.68 111.50 110.68 111.50 0.0M
2025-09-10 112.66 112.66 109.98 109.98 0.0M
2025-09-09 112.44 113.18 112.44 112.66 0.0M
2025-09-08 113.86 113.86 112.48 112.48 0.0M
2025-09-05 114.06 114.06 113.22 113.84 0.0M
2025-09-04 113.12 114.82 112.56 114.82 0.0M
2025-09-03 112.84 113.34 112.18 112.44 0.0M
2025-09-02 113.74 114.22 112.84 113.02 0.0M
2025-09-01 113.14 114.38 112.12 112.12 0.0M
2025-08-29 112.18 113.16 112.18 112.62 0.0M
2025-08-28 112.66 113.16 111.78 111.78 0.0M
2025-08-27 112.60 113.20 112.58 112.58 0.0M
2025-08-26 113.28 113.34 113.28 113.32 0.0M
2025-08-25 113.02 113.26 112.34 113.12 0.0M
2025-08-22 114.58 115.12 112.84 112.84 0.0M
2025-08-21 114.64 114.64 113.54 114.38 0.0M
2025-08-20 112.72 114.46 112.72 113.44 0.0M
2025-08-19 111.34 112.60 110.86 112.60 0.0M
2025-08-18 109.22 109.22 109.22 109.22 0.0M
2025-08-15 111.08 112.62 111.08 111.72 0.0M
2025-08-14 110.30 110.62 110.30 110.46 0.0M
2025-08-13 111.20 111.20 109.54 109.54 0.0M
2025-08-12 113.30 113.30 111.28 111.28 0.0M
2025-08-11 115.16 115.52 112.72 112.72 0.0M
2025-08-08 113.24 114.56 113.24 114.50 0.0M
2025-08-07 113.12 113.52 111.42 113.08 0.0M
2025-08-06 112.88 113.68 111.58 113.00 0.0M
2025-08-05 111.76 113.60 111.62 112.40 0.0M
2025-08-04 110.16 112.08 110.04 112.08 0.0M
2025-08-01 110.94 112.06 108.50 110.24 0.0M
2025-07-31 112.50 112.60 111.12 112.06 0.0M
2025-07-30 110.68 112.16 110.68 112.16 0.0M
2025-07-29 109.56 110.20 109.30 110.20 0.0M
2025-07-28 107.68 108.96 107.68 108.96 0.0M
2025-07-25 107.10 107.70 107.10 107.40 0.0M
2025-07-24 106.66 106.86 106.48 106.48 0.0M
2025-07-23 107.30 107.68 105.14 105.76 0.0M
2025-07-22 107.24 107.76 106.28 106.46 0.0M
2025-07-21 106.54 107.32 105.94 107.32 0.0M
2025-07-18 104.60 104.98 104.24 104.32 0.0M
2025-07-17 113.60 114.68 104.08 104.64 0.0M
2025-07-16 112.66 114.36 111.96 112.02 0.0M
2025-07-15 112.86 113.44 111.94 112.66 0.0M
2025-07-14 111.96 113.90 111.96 113.20 0.0M
2025-07-11 115.18 115.18 112.50 112.50 0.0M
2025-07-10 113.04 115.38 113.04 114.96 0.0M
2025-07-09 113.00 114.68 112.40 112.72 0.0M
2025-07-08 113.80 114.58 113.80 114.58 0.0M
2025-07-07 113.96 114.58 113.46 113.70 0.0M
2025-07-04 116.48 117.06 113.54 113.54 0.0M
2025-07-03 114.82 114.82 113.54 113.92 0.0M
2025-07-02 115.80 116.58 113.96 113.96 0.0M
2025-07-01 115.86 115.86 114.46 115.82 0.0M
2025-06-30 115.58 115.58 114.20 115.38 0.0M
2025-06-27 114.60 115.02 113.88 114.56 0.0M
2025-06-26 118.38 118.38 114.34 114.34 0.0M
2025-06-25 118.72 119.50 118.40 118.92 0.0M
2025-06-24 115.08 115.46 114.22 114.38 0.0M
2025-06-23 117.16 117.16 115.04 115.16 0.0M
2025-06-20 113.62 115.50 113.62 115.44 0.0M
2025-06-19 115.86 116.60 114.04 115.46 0.0M
2025-06-18 114.92 115.60 114.56 115.60 0.0M
2025-06-17 115.44 116.54 114.66 115.70 0.0M
2025-06-16 118.50 118.50 116.50 116.62 0.0M
2025-06-13 116.70 118.54 116.30 118.38 0.0M
2025-06-12 117.00 117.72 116.66 117.72 0.0M
2025-06-11 116.60 117.56 116.06 117.08 0.0M
2025-06-10 117.10 117.68 115.40 117.68 0.0M
2025-06-09 117.24 117.50 115.00 116.62 0.0M
2025-06-06 116.88 118.48 116.88 117.80 0.0M
2025-06-05 116.50 117.18 115.26 116.20 0.0M
2025-06-04 117.22 118.16 116.90 116.90 0.0M
2025-06-03 117.06 117.06 116.40 116.58 0.0M
2025-06-02 117.24 117.52 116.04 116.40 0.0M
2025-05-30 117.46 119.16 117.00 117.00 0.0M
2025-05-29 118.30 118.88 116.00 116.64 0.0M
2025-05-28 118.02 118.20 116.58 117.56 0.0M
2025-05-27 115.78 117.52 115.22 117.52 0.0M
2025-05-26 116.00 118.78 115.22 118.78 0.0M
2025-05-23 116.88 116.88 114.80 115.64 0.0M
2025-05-22 118.36 118.80 116.64 116.64 0.0M
2025-05-21 119.90 119.90 117.94 118.54 0.0M
2025-05-20 120.54 120.54 120.02 120.02 0.0M
2025-05-19 118.10 120.16 118.10 120.02 0.0M
2025-05-16 118.58 120.18 118.58 120.18 0.0M
2025-05-15 115.08 118.40 114.78 118.26 0.0M
2025-05-14 115.56 115.94 113.70 115.50 0.0M
2025-05-13 119.18 119.20 116.46 116.46 0.0M
2025-05-12 118.48 120.00 118.22 119.92 0.0M
2025-05-09 118.90 119.98 118.04 119.48 0.0M
2025-05-08 118.64 119.28 117.98 119.28 0.0M
2025-05-07 118.04 118.40 116.30 117.36 0.0M
2025-05-06 116.54 116.84 115.92 116.68 0.0M
2025-05-05 116.24 117.36 116.00 116.82 0.0M
2025-05-02 116.38 116.72 115.00 115.92 0.0M
2025-04-30 115.74 115.74 113.70 114.44 0.0M
2025-04-29 115.40 115.42 113.48 114.20 0.0M
2025-04-28 114.00 114.38 112.54 114.08 0.0M
2025-04-25 114.02 115.24 112.46 112.46 0.0M
2025-04-24 114.72 115.06 112.30 113.98 0.0M
2025-04-23 115.54 116.94 113.76 113.76 0.0M
2025-04-22 112.48 114.58 112.48 114.54 0.0M
2025-04-17 115.32 116.52 114.66 115.12 0.0M
2025-04-16 111.80 117.68 110.24 117.68 0.0M
2025-04-15 113.36 113.52 112.06 112.16 0.0M
2025-04-14 111.76 113.42 111.76 112.48 0.0M
2025-04-11 110.00 111.18 109.52 110.60 0.0M
2025-04-10 116.18 116.18 110.86 110.86 0.0M
2025-04-09 110.90 113.44 110.08 110.08 0.0M
2025-04-08 113.84 116.90 113.84 115.84 0.0M
2025-04-07 107.60 113.98 105.62 112.02 0.0M
2025-04-04 118.12 119.32 116.06 116.06 0.0M
2025-04-03 118.06 120.20 117.36 119.60 0.0M
2025-04-02 122.82 122.82 120.38 121.22 0.0M
2025-04-01 122.66 123.64 121.78 122.32 0.0M
2025-03-31 120.64 122.54 119.46 122.54 0.0M
2025-03-28 121.06 122.96 121.06 121.26 0.0M
2025-03-27 118.52 121.06 118.02 121.06 0.0M
2025-03-26 116.64 117.66 116.48 117.18 0.0M
2025-03-25 117.28 118.24 116.54 116.54 0.0M
2025-03-24 116.88 118.20 116.42 118.18 0.0M
2025-03-21 116.08 116.66 116.08 116.66 0.0M
2025-03-20 116.92 117.74 116.92 117.22 0.0M
2025-03-19 115.76 116.64 115.76 116.64 0.0M
2025-03-18 115.84 117.46 115.32 115.66 0.0M
2025-03-17 115.96 116.96 115.56 116.46 0.0M
2025-03-14 118.98 119.00 113.80 116.20 0.0M
2025-03-13 119.58 120.46 119.12 120.00 0.0M
2025-03-12 122.00 122.20 119.24 119.58 0.0M
2025-03-11 125.82 126.00 121.80 121.92 0.0M
2025-03-10 126.44 128.00 124.72 128.00 0.0M
2025-03-07 124.80 125.80 124.66 125.34 0.0M
2025-03-06 126.78 127.14 124.44 125.68 0.0M
2025-03-05 129.92 129.92 126.68 126.78 0.0M
2025-03-04 134.14 134.14 132.16 132.82 0.0M
2025-03-03 132.60 133.46 132.48 133.20 0.0M
2025-02-28 130.38 130.82 129.84 130.42 0.0M
2025-02-27 129.72 131.00 129.66 131.00 0.0M
2025-02-26 129.64 129.64 128.36 129.44 0.0M
2025-02-25 129.06 129.68 128.30 128.46 0.0M
2025-02-24 129.82 129.86 128.80 129.22 0.0M
2025-02-21 127.00 129.32 126.30 129.16 0.0M
2025-02-20 125.92 126.88 125.92 126.62 0.0M
2025-02-19 123.20 125.94 123.06 125.86 0.0M
2025-02-18 124.22 124.82 123.96 124.02 0.0M
2025-02-17 125.50 125.50 122.76 124.14 0.0M
2025-02-14 126.38 126.40 124.64 124.64 0.0M
2025-02-13 125.46 126.52 125.42 126.52 0.0M
2025-02-12 126.90 127.26 125.00 125.52 0.0M
2025-02-11 127.00 127.54 126.58 126.58 0.0M
2025-02-10 125.00 126.86 125.00 126.64 0.0M
2025-02-07 122.26 124.60 122.26 124.60 0.0M
2025-02-06 126.28 128.34 125.42 125.42 0.0M
2025-02-05 122.82 126.38 122.82 126.38 0.0M
2025-02-04 124.40 124.72 123.28 123.28 0.0M
2025-02-03 124.22 124.72 121.12 124.30 0.0M
2025-01-31 123.18 123.92 123.10 123.18 0.0M
2025-01-30 122.04 123.18 121.92 122.70 0.0M
2025-01-29 123.82 124.28 120.86 123.04 0.0M
2025-01-28 123.78 124.26 122.82 122.82 0.0M
2025-01-27 119.58 123.04 118.86 122.74 0.0M
2025-01-24 117.46 118.68 117.20 118.68 0.0M
2025-01-23 113.68 116.50 112.92 116.50 0.0M
2025-01-22 112.00 114.34 109.16 114.34 0.0M
2025-01-21 109.84 111.48 109.84 111.48 0.0M
2025-01-20 110.68 110.68 108.94 108.94 0.0M
2025-01-17 110.40 111.22 110.36 110.38 0.0M
2025-01-16 109.24 109.54 107.60 109.38 0.0M
2025-01-15 109.76 109.76 108.08 108.08 0.0M
2025-01-14 109.36 110.44 109.36 109.56 0.0M
2025-01-13 108.78 110.48 108.78 110.42 0.0M
2025-01-10 110.22 111.54 109.78 110.00 0.0M
2025-01-09 110.46 111.90 110.22 110.88 0.0M
2025-01-08 110.12 110.24 109.98 110.24 0.0M
2025-01-07 109.18 109.96 108.70 109.76 0.0M
2025-01-06 109.76 110.68 109.42 109.42 0.0M
2025-01-03 111.22 111.22 109.44 110.58 0.0M
2025-01-02 109.02 110.88 109.02 110.76 0.0M