Abbott Labs

ABT
🏛️ germany →
113.42
Last Update: 2025-09-30
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
2021-12-30 125.25 125.65 125.25 125.65 0.0M
2021-12-29 124.55 124.65 124.55 124.65 0.0M
2021-12-28 124.70 125.60 124.70 125.00 0.0M
2021-12-27 123.40 124.20 123.25 123.70 0.0M
2021-12-23 123.30 124.20 123.20 123.45 0.0M
2021-12-22 120.20 121.35 120.20 121.00 0.0M
2021-12-21 119.85 121.65 119.15 121.65 0.0M
2021-12-20 121.95 121.95 121.45 121.45 0.0M
2021-12-17 121.30 122.05 119.60 121.80 0.0M
2021-12-16 119.75 121.25 119.75 120.35 0.0M
2021-12-15 118.45 118.70 117.70 118.70 0.0M
2021-12-14 120.75 120.75 119.00 119.00 0.0M
2021-12-13 118.85 119.55 118.80 119.55 0.0M
2021-12-10 117.00 118.95 117.00 118.95 0.0M
2021-12-09 117.10 117.25 116.20 117.25 0.0M
2021-12-08 118.00 118.00 117.50 117.50 0.0M
2021-12-07 117.85 119.45 117.85 118.00 0.0M
2021-12-06 116.10 117.85 115.85 117.65 0.0M
2021-12-03 113.40 115.35 113.40 115.35 0.0M
2021-12-02 111.95 112.30 111.95 112.30 0.0M
2021-12-01 111.20 113.00 110.90 113.00 0.0M
2021-11-30 112.15 112.70 112.15 112.70 0.0M
2021-11-29 112.20 113.25 111.80 113.25 0.0M
2021-11-26 110.05 111.70 109.35 111.70 0.0M
2021-11-25 111.90 112.40 111.65 112.40 0.0M
2021-11-24 111.50 111.50 110.45 110.90 0.0M
2021-11-23 110.65 111.50 110.10 110.10 0.0M
2021-11-22 112.45 113.40 111.20 111.55 0.0M
2021-11-19 112.50 112.50 112.35 112.35 0.0M
2021-11-18 113.35 113.75 113.35 113.75 0.0M
2021-11-17 116.50 116.50 115.10 115.10 0.0M
2021-11-16 113.55 115.45 113.55 115.45 0.0M
2021-11-15 112.10 112.10 111.80 111.80 0.0M
2021-11-12 111.95 112.00 111.35 112.00 0.0M
2021-11-11 111.30 111.40 111.30 111.40 0.0M
2021-11-10 108.80 110.00 108.80 110.00 0.0M
2021-11-09 109.15 110.00 109.15 109.70 0.0M
2021-11-08 108.65 108.70 107.65 108.70 0.0M
2021-11-05 111.60 111.90 109.55 109.55 0.0M
2021-11-04 111.15 112.25 111.15 111.85 0.0M
2021-11-03 110.25 110.30 110.20 110.30 0.0M
2021-11-02 110.80 111.55 110.80 111.20 0.0M
2021-11-01 111.40 111.40 111.10 111.10 0.0M
2021-10-29 108.95 111.00 108.95 111.00 0.0M
2021-10-28 109.95 110.70 109.95 109.95 0.0M
2021-10-27 110.35 111.85 110.35 110.75 0.0M
2021-10-26 108.95 110.70 108.75 110.70 0.0M
2021-10-25 109.00 109.10 108.65 109.00 0.0M
2021-10-22 107.20 108.10 107.20 108.10 0.0M
2021-10-21 105.40 106.75 105.40 106.75 0.0M
2021-10-20 102.70 106.35 102.70 106.35 0.0M
2021-10-19 100.10 101.60 100.10 101.60 0.0M
2021-10-18 101.10 101.45 100.60 100.60 0.0M
2021-10-15 101.45 102.10 101.45 101.90 0.0M
2021-10-14 100.55 101.00 100.55 101.00 0.0M
2021-10-13 101.25 101.45 101.00 101.45 0.0M
2021-10-12 100.60 101.15 100.60 101.15 0.0M
2021-10-11 101.95 102.30 101.95 102.30 0.0M
2021-10-08 102.10 103.00 102.10 102.80 0.0M
2021-10-07 100.75 102.80 100.75 102.80 0.0M
2021-10-06 99.66 99.66 99.48 99.64 0.0M
2021-10-05 99.34 100.70 99.34 100.70 0.0M
2021-10-04 101.50 101.50 99.00 99.00 0.0M
2021-10-01 101.65 101.65 99.50 99.50 0.0M
2021-09-30 103.10 103.80 103.10 103.50 0.0M
2021-09-29 101.65 103.05 101.65 103.05 0.0M
2021-09-28 102.95 103.00 101.15 101.15 0.0M
2021-09-27 106.15 106.65 103.75 104.05 0.0M
2021-09-24 106.45 106.95 105.95 106.90 0.0M
2021-09-23 106.35 106.90 106.35 106.70 0.0M
2021-09-22 106.70 107.30 106.20 106.20 0.0M
2021-09-21 107.00 107.65 106.40 107.65 0.0M
2021-09-20 108.00 108.00 106.35 106.35 0.0M
2021-09-17 108.05 108.05 108.05 108.05 0.0M
2021-09-16 107.75 108.35 107.55 107.55 0.0M
2021-09-15 107.45 107.45 107.45 107.45 0.0M
2021-09-14 107.05 107.15 107.05 107.15 0.0M
2021-09-13 109.10 109.80 106.35 106.35 0.0M
2021-09-10 109.60 109.60 108.80 109.05 0.0M
2021-09-09 108.70 108.70 108.65 108.65 0.0M
2021-09-08 108.70 108.70 108.25 108.25 0.0M
2021-09-07 108.90 108.90 108.20 108.20 0.0M
2021-09-06 108.40 108.65 108.40 108.65 0.0M
2021-09-03 108.05 108.05 108.05 108.05 0.0M
2021-09-02 107.50 107.95 107.50 107.90 0.0M
2021-09-01 107.00 107.35 106.35 107.35 0.0M
2021-08-31 106.40 107.15 106.40 107.15 0.0M
2021-08-30 105.75 106.60 105.70 106.60 0.0M
2021-08-27 106.55 106.90 106.55 106.55 0.0M
2021-08-26 106.00 106.00 105.85 105.85 0.0M
2021-08-25 106.65 106.95 106.00 106.00 0.0M
2021-08-24 107.00 107.40 106.70 106.70 0.0M
2021-08-23 107.65 107.65 107.65 107.65 0.0M
2021-08-20 107.20 108.55 106.85 107.95 0.0M
2021-08-19 105.80 107.70 104.80 107.70 0.0M
2021-08-18 107.10 107.20 107.00 107.20 0.0M
2021-08-17 105.50 107.55 105.50 107.55 0.0M
2021-08-16 104.35 105.50 104.35 105.50 0.0M
2021-08-13 104.40 104.90 104.05 104.05 0.0M
2021-08-12 103.50 104.30 103.30 104.30 0.0M
2021-08-11 104.50 104.85 104.45 104.85 0.0M
2021-08-10 104.55 105.05 104.55 105.05 0.0M
2021-08-09 104.25 104.50 103.50 104.50 0.0M
2021-08-06 103.00 103.30 103.00 103.20 0.0M
2021-08-05 102.55 102.70 102.55 102.70 0.0M
2021-08-04 102.60 102.95 102.60 102.95 0.0M
2021-08-03 101.70 103.00 101.70 102.25 0.0M
2021-08-02 102.40 102.40 101.90 101.95 0.0M
2021-07-30 101.25 102.40 101.25 102.40 0.0M
2021-07-29 101.40 101.45 101.40 101.45 0.0M
2021-07-28 101.15 102.25 101.15 102.25 0.0M
2021-07-27 100.95 102.20 100.95 102.10 0.0M
2021-07-26 102.05 102.05 101.00 101.15 0.0M
2021-07-23 100.40 102.00 100.40 102.00 0.0M
2021-07-22 100.70 100.70 98.62 98.62 0.0M
2021-07-21 100.65 101.30 100.50 100.50 0.0M
2021-07-20 100.75 101.40 100.75 101.40 0.0M
2021-07-19 99.14 99.14 99.14 99.14 0.0M
2021-07-16 98.54 99.60 98.24 99.60 0.0M
2021-07-15 98.66 98.82 98.36 98.36 0.0M
2021-07-14 100.35 100.35 99.86 99.86 0.0M
2021-07-13 100.35 100.55 99.92 100.55 0.0M
2021-07-12 101.10 101.10 100.50 100.90 0.0M
2021-07-09 100.50 100.90 100.50 100.75 0.0M
2021-07-08 101.20 101.20 99.90 99.90 0.0M
2021-07-07 100.20 100.65 100.20 100.65 0.0M
2021-07-06 99.58 100.20 99.50 100.20 0.0M
2021-07-05 99.76 99.76 99.14 99.60 0.0M
2021-07-02 98.64 99.26 98.64 98.64 0.0M
2021-07-01 97.74 98.22 97.46 97.70 0.0M
2021-06-30 98.30 98.70 97.40 97.80 0.0M
2021-06-29 97.38 99.06 96.60 99.06 0.0M
2021-06-28 94.30 94.88 94.30 94.88 0.0M
2021-06-25 93.46 94.68 93.46 94.68 0.0M
2021-06-24 93.00 95.04 93.00 95.04 0.0M
2021-06-23 93.36 93.36 92.86 92.86 0.0M
2021-06-22 94.08 94.08 93.66 93.66 0.0M
2021-06-21 92.54 93.88 92.22 93.88 0.0M
2021-06-18 93.58 93.92 93.18 93.18 0.0M
2021-06-17 91.42 93.96 91.42 93.96 0.0M
2021-06-16 90.80 90.80 90.78 90.78 0.0M
2021-06-15 90.96 91.90 90.96 91.18 0.0M
2021-06-14 91.24 91.60 90.70 90.70 0.0M
2021-06-11 90.18 90.88 90.18 90.88 0.0M
2021-06-10 89.46 89.94 89.44 89.92 0.0M
2021-06-09 88.38 89.30 88.38 89.30 0.0M
2021-06-08 90.12 90.66 89.16 89.16 0.0M
2021-06-07 90.16 90.56 89.74 90.56 0.0M
2021-06-04 89.88 90.76 89.02 89.68 0.0M
2021-06-03 87.44 88.64 87.44 88.64 0.0M
2021-06-02 87.40 87.82 86.96 87.70 0.0M
2021-06-01 95.50 96.34 86.86 87.90 0.0M
2021-05-31 95.84 95.88 95.32 95.86 0.0M
2021-05-28 94.88 96.44 94.88 96.18 0.0M
2021-05-27 95.44 96.38 95.44 95.80 0.0M
2021-05-26 97.18 97.50 95.70 95.70 0.0M
2021-05-25 95.86 96.60 95.86 96.46 0.0M
2021-05-21 96.62 97.54 96.50 97.54 0.0M
2021-05-20 95.32 96.40 95.06 96.40 0.0M
2021-05-19 95.62 95.62 94.26 94.26 0.0M
2021-05-18 96.48 96.48 95.50 95.50 0.0M
2021-05-17 97.72 97.72 96.92 96.92 0.0M
2021-05-14 97.28 97.78 96.72 97.46 0.0M
2021-05-13 96.14 96.78 95.92 96.78 0.0M
2021-05-12 97.08 97.46 96.68 96.68 0.0M
2021-05-11 97.58 97.66 97.12 97.28 0.0M
2021-05-10 98.20 98.30 97.76 98.30 0.0M
2021-05-07 98.30 99.08 98.10 99.08 0.0M
2021-05-06 98.48 98.62 97.52 97.78 0.0M
2021-05-05 97.72 98.52 97.72 98.52 0.0M
2021-05-04 99.42 99.60 98.84 98.84 0.0M
2021-05-03 99.68 99.90 99.38 99.62 0.0M
2021-04-30 99.44 99.98 99.44 99.92 0.0M
2021-04-29 100.05 101.10 99.62 99.62 0.0M
2021-04-28 100.65 100.65 100.30 100.30 0.0M
2021-04-27 100.75 101.50 100.50 100.50 0.0M
2021-04-26 102.10 102.25 101.60 101.60 0.0M
2021-04-23 103.00 103.00 101.90 101.90 0.0M
2021-04-22 101.65 102.95 101.65 102.80 0.0M
2021-04-21 99.42 101.00 99.42 101.00 0.0M
2021-04-20 103.60 103.60 99.30 99.48 0.0M
2021-04-19 104.05 104.70 103.65 103.65 0.0M
2021-04-16 103.30 103.65 103.00 103.30 0.0M
2021-04-15 101.35 102.70 101.35 102.70 0.0M
2021-04-14 102.35 102.45 102.35 102.45 0.0M
2021-04-13 101.60 103.35 101.60 103.35 0.0M
2021-04-12 101.50 102.55 101.25 101.25 0.0M
2021-04-09 100.50 101.00 100.50 100.65 0.0M
2021-04-08 101.20 101.85 100.75 100.75 0.0M
2021-04-07 100.80 101.00 100.80 100.85 0.0M
2021-04-06 100.50 102.70 100.50 102.70 0.0M
2021-04-01 102.05 102.75 101.85 101.85 0.0M
2021-03-31 102.00 102.68 102.00 102.68 0.0M
2021-03-30 103.72 104.38 102.14 102.20 0.0M
2021-03-29 104.14 104.14 102.36 103.70 0.0M
2021-03-26 101.50 101.50 101.02 101.46 0.0M
2021-03-25 100.58 100.96 100.06 100.92 0.0M
2021-03-24 102.00 102.38 100.84 100.84 0.0M
2021-03-23 101.96 102.42 101.96 102.42 0.0M
2021-03-22 101.46 102.26 101.02 102.26 0.0M
2021-03-19 98.91 99.29 98.91 99.26 0.0M
2021-03-18 98.03 99.09 98.03 98.90 0.0M
2021-03-17 99.08 99.08 98.42 98.42 0.0M
2021-03-16 99.24 100.24 99.12 99.38 0.0M
2021-03-15 97.60 98.67 97.52 98.58 0.0M
2021-03-12 98.07 98.55 97.71 97.71 0.0M
2021-03-11 97.57 98.00 97.04 98.00 0.0M
2021-03-10 98.34 98.62 98.00 98.42 0.0M
2021-03-09 97.52 100.12 97.52 100.10 0.0M
2021-03-08 98.66 98.79 97.94 98.27 0.0M
2021-03-05 97.00 97.00 96.80 96.80 0.0M
2021-03-04 99.00 99.26 97.00 97.00 0.0M
2021-03-03 101.90 102.40 99.61 99.61 0.0M
2021-03-02 102.20 102.20 100.74 101.28 0.0M
2021-03-01 100.44 101.26 99.95 100.52 0.0M
2021-02-26 100.00 101.06 99.45 99.45 0.0M
2021-02-25 100.96 100.98 99.51 99.51 0.0M
2021-02-24 99.44 101.00 99.44 101.00 0.0M
2021-02-23 100.34 100.88 98.98 99.66 0.0M
2021-02-22 102.10 102.10 99.85 100.76 0.0M
2021-02-19 103.36 104.34 101.84 102.24 0.0M
2021-02-18 106.70 106.70 102.92 104.16 0.0M
2021-02-17 105.70 107.14 105.08 105.08 0.0M
2021-02-16 106.18 106.50 105.60 105.62 0.0M
2021-02-15 105.94 106.40 105.62 106.20 0.0M
2021-02-12 104.26 105.00 104.26 104.54 0.0M
2021-02-11 103.60 103.82 103.12 103.82 0.0M
2021-02-10 103.12 103.82 103.12 103.46 0.0M
2021-02-09 102.84 103.10 102.52 102.58 0.0M
2021-02-08 103.08 104.22 103.04 103.04 0.0M
2021-02-05 99.97 101.00 99.82 101.00 0.0M
2021-02-04 99.84 100.98 99.84 100.42 0.0M
2021-02-03 99.92 100.06 99.51 99.61 0.0M
2021-02-02 101.52 102.02 100.98 101.26 0.0M
2021-02-01 102.02 103.62 101.88 102.66 0.0M
2021-01-29 99.08 101.64 98.34 101.18 0.0M
2021-01-28 93.73 100.84 93.40 100.84 0.0M
2021-01-27 94.46 97.02 94.46 96.68 0.0M
2021-01-26 94.10 94.64 94.10 94.29 0.0M
2021-01-25 92.67 95.00 92.67 94.42 0.0M
2021-01-22 92.51 92.65 92.23 92.23 0.0M
2021-01-21 92.99 93.55 90.97 92.36 0.0M
2021-01-20 92.95 93.01 92.44 92.99 0.0M
2021-01-19 91.60 92.28 91.60 92.28 0.0M
2021-01-18 92.20 92.28 91.37 92.28 0.0M
2021-01-15 90.21 91.68 90.21 91.68 0.0M
2021-01-14 92.30 92.52 91.39 91.39 0.0M
2021-01-13 88.96 91.67 88.96 91.67 0.0M
2021-01-12 91.02 91.61 89.73 89.91 0.0M
2021-01-11 90.84 91.60 90.46 91.31 0.0M
2021-01-08 90.72 91.93 90.36 91.13 0.0M
2021-01-07 90.01 90.01 89.26 89.26 0.0M
2021-01-06 89.42 89.78 89.05 89.74 0.0M
2021-01-05 88.78 89.28 88.77 88.77 0.0M
2021-01-04 89.53 89.81 87.99 87.99 0.0M