Abbott Labs

ABT
🏛️ germany →
112.96
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
2022-12-30 102.82 102.82 102.82 102.82 0.0M
2022-12-29 101.12 101.12 101.12 101.12 0.0M
2022-12-28 101.98 101.98 101.98 101.98 0.0M
2022-12-27 100.70 101.70 100.70 101.70 0.0M
2022-12-23 101.68 101.68 101.68 101.68 0.0M
2022-12-22 101.78 101.78 100.70 101.10 0.0M
2022-12-21 100.32 101.20 100.32 101.20 0.0M
2022-12-20 99.52 99.52 99.52 99.52 0.0M
2022-12-19 100.36 100.36 100.36 100.36 0.0M
2022-12-16 101.42 101.42 100.62 100.62 0.0M
2022-12-15 103.46 103.46 102.54 102.54 0.0M
2022-12-14 105.66 105.66 104.80 104.80 0.0M
2022-12-13 103.74 105.06 103.74 105.06 0.0M
2022-12-12 102.96 102.96 101.58 101.58 0.0M
2022-12-09 100.94 100.94 100.94 100.94 0.0M
2022-12-08 99.36 99.36 99.36 99.36 0.0M
2022-12-07 99.05 99.05 97.73 97.73 0.0M
2022-12-06 100.28 100.60 100.28 100.60 0.0M
2022-12-05 101.92 101.92 100.32 100.32 0.0M
2022-12-02 102.12 102.68 102.12 102.20 0.0M
2022-12-01 103.02 103.42 103.02 103.42 0.0M
2022-11-30 101.16 101.16 100.48 100.48 0.0M
2022-11-29 101.52 101.52 101.52 101.52 0.0M
2022-11-28 103.80 103.80 101.56 102.14 0.0M
2022-11-25 102.00 102.00 102.00 102.00 0.0M
2022-11-24 101.60 102.14 101.60 102.14 0.0M
2022-11-23 101.22 102.34 101.22 102.34 0.0M
2022-11-22 100.78 101.34 100.78 101.20 0.0M
2022-11-21 100.72 101.98 100.32 101.98 0.0M
2022-11-18 98.67 98.67 98.67 98.67 0.0M
2022-11-17 99.48 99.48 99.48 99.48 0.0M
2022-11-16 98.95 99.50 98.95 99.50 0.0M
2022-11-15 97.96 99.78 97.82 99.51 0.0M
2022-11-14 100.60 101.76 99.81 99.81 0.0M
2022-11-11 102.66 103.06 102.66 103.06 0.0M
2022-11-10 99.21 101.46 99.21 101.40 0.0M
2022-11-09 98.63 99.23 98.63 99.23 0.0M
2022-11-08 99.19 99.35 99.19 99.35 0.0M
2022-11-07 98.45 99.30 97.22 99.28 0.0M
2022-11-04 98.43 99.50 97.50 97.50 0.0M
2022-11-03 99.93 100.60 98.24 98.80 0.0M
2022-11-02 100.24 100.24 99.69 99.69 0.0M
2022-11-01 99.63 100.38 99.63 100.00 0.0M
2022-10-31 99.51 100.28 99.19 99.19 0.0M
2022-10-28 97.05 99.90 97.05 99.90 0.0M
2022-10-27 97.91 98.37 97.50 97.50 0.0M
2022-10-26 97.53 99.03 97.53 99.01 0.0M
2022-10-25 99.27 99.27 99.27 99.27 0.0M
2022-10-24 97.00 97.00 96.84 96.84 0.0M
2022-10-21 97.08 97.08 96.00 96.00 0.0M
2022-10-20 100.24 100.40 98.50 98.50 0.0M
2022-10-19 106.64 110.00 99.46 99.46 0.0M
2022-10-18 106.04 108.26 106.04 108.26 0.0M
2022-10-17 104.66 104.80 104.66 104.80 0.0M
2022-10-14 104.76 104.76 104.76 104.76 0.0M
2022-10-13 102.48 103.86 102.48 103.86 0.0M
2022-10-12 104.64 104.64 104.62 104.62 0.0M
2022-10-11 103.10 103.10 103.10 103.10 0.0M
2022-10-10 103.50 103.50 103.50 103.50 0.0M
2022-10-07 104.26 105.36 104.26 105.36 0.0M
2022-10-06 104.04 104.04 103.68 103.68 0.0M
2022-10-05 103.02 103.02 103.02 103.02 0.0M
2022-10-04 101.34 101.88 101.34 101.88 0.0M
2022-10-03 98.35 99.98 98.35 99.98 0.0M
2022-09-30 99.70 99.70 99.70 99.70 0.0M
2022-09-29 101.68 101.68 101.68 101.68 0.0M
2022-09-28 102.52 102.52 102.22 102.38 0.0M
2022-09-27 103.64 103.64 103.64 103.64 0.0M
2022-09-26 104.68 104.68 103.86 103.86 0.0M
2022-09-23 102.46 102.72 102.46 102.72 0.0M
2022-09-22 102.04 102.04 102.04 102.04 0.0M
2022-09-21 102.62 102.62 102.62 102.62 0.0M
2022-09-20 103.68 103.74 103.56 103.74 0.0M
2022-09-19 103.54 103.54 103.54 103.54 0.0M
2022-09-16 104.54 104.54 104.30 104.30 0.0M
2022-09-15 105.80 105.80 105.80 105.80 0.0M
2022-09-14 105.80 105.80 105.80 105.80 0.0M
2022-09-13 107.60 107.60 106.00 106.00 0.0M
2022-09-12 106.34 106.34 106.34 106.34 0.0M
2022-09-09 106.00 106.00 106.00 106.00 0.0M
2022-09-08 104.48 104.48 104.48 104.48 0.0M
2022-09-07 103.28 104.36 103.28 104.36 0.0M
2022-09-06 102.88 103.90 102.88 103.90 0.0M
2022-09-05 103.00 103.02 103.00 103.02 0.0M
2022-09-02 104.52 104.52 104.52 104.52 0.0M
2022-09-01 101.50 102.36 101.50 102.36 0.0M
2022-08-31 102.24 103.12 102.02 103.12 0.0M
2022-08-30 103.36 103.36 103.36 103.36 0.0M
2022-08-29 101.32 101.64 101.14 101.64 0.0M
2022-08-26 105.76 105.76 105.76 105.76 0.0M
2022-08-25 105.42 106.00 105.42 105.48 0.0M
2022-08-24 105.88 106.78 105.88 106.28 0.0M
2022-08-23 107.92 107.92 107.16 107.16 0.0M
2022-08-22 109.16 109.16 108.30 108.30 0.0M
2022-08-19 108.38 109.52 108.38 109.52 0.0M
2022-08-18 108.30 109.18 107.50 107.50 0.0M
2022-08-17 109.98 110.26 108.72 108.72 0.0M
2022-08-16 110.00 110.04 109.64 109.64 0.0M
2022-08-15 108.34 110.08 108.28 110.08 0.0M
2022-08-12 107.44 108.48 107.44 108.48 0.0M
2022-08-11 106.54 107.30 106.54 107.30 0.0M
2022-08-10 105.20 105.20 105.20 105.20 0.0M
2022-08-09 106.28 106.28 106.28 106.28 0.0M
2022-08-08 106.90 107.46 106.90 107.46 0.0M
2022-08-05 106.90 107.80 106.36 107.80 0.0M
2022-08-04 107.32 108.50 107.22 108.32 0.0M
2022-08-03 105.86 108.30 105.86 108.30 0.0M
2022-08-02 106.40 106.40 106.40 106.40 0.0M
2022-08-01 105.44 106.42 105.36 106.00 0.0M
2022-07-29 107.72 109.04 107.72 109.04 0.0M
2022-07-28 107.42 107.42 107.42 107.42 0.0M
2022-07-27 107.72 108.34 107.12 108.14 0.0M
2022-07-26 105.56 108.20 105.56 108.20 0.0M
2022-07-25 106.68 106.68 106.68 106.68 0.0M
2022-07-22 107.88 109.00 107.80 107.80 0.0M
2022-07-21 105.64 105.64 105.64 105.64 0.0M
2022-07-20 107.78 107.78 107.78 107.78 0.0M
2022-07-19 105.00 105.80 105.00 105.80 0.0M
2022-07-18 109.00 109.00 108.00 108.00 0.0M
2022-07-15 105.24 105.68 105.24 105.68 0.0M
2022-07-14 104.90 105.06 104.90 105.06 0.0M
2022-07-13 107.86 107.86 105.74 105.96 0.0M
2022-07-12 107.44 107.44 107.44 107.44 0.0M
2022-07-11 107.06 107.06 107.06 107.06 0.0M
2022-07-08 107.92 108.12 107.40 107.40 0.0M
2022-07-07 106.58 106.90 106.58 106.90 0.0M
2022-07-06 106.04 107.22 106.04 106.30 0.0M
2022-07-05 105.96 106.74 104.92 105.56 0.0M
2022-07-04 105.06 105.06 105.06 105.06 0.0M
2022-07-01 102.96 103.30 102.96 103.30 0.0M
2022-06-30 103.46 103.46 103.28 103.28 0.0M
2022-06-29 101.48 101.48 101.48 101.48 0.0M
2022-06-28 102.78 103.06 102.78 103.06 0.0M
2022-06-27 103.16 103.88 103.16 103.88 0.0M
2022-06-24 100.84 101.88 100.84 101.88 0.0M
2022-06-23 99.64 101.78 99.64 100.44 0.0M
2022-06-22 99.00 99.00 99.00 99.00 0.0M
2022-06-21 97.58 97.58 97.58 97.58 0.0M
2022-06-20 97.31 97.31 97.31 97.31 0.0M
2022-06-17 97.01 97.01 97.01 97.01 0.0M
2022-06-16 98.37 98.37 97.80 97.80 0.0M
2022-06-15 98.10 99.98 97.42 99.98 0.0M
2022-06-14 101.00 101.00 99.21 99.21 0.0M
2022-06-13 103.26 103.26 103.26 103.26 0.0M
2022-06-10 105.38 105.86 104.08 104.08 0.0M
2022-06-09 106.74 107.52 106.74 107.52 0.0M
2022-06-08 108.72 108.72 108.02 108.02 0.0M
2022-06-07 108.38 108.38 108.38 108.38 0.0M
2022-06-06 108.64 110.16 108.64 110.16 0.0M
2022-06-03 108.90 108.90 108.90 108.90 0.0M
2022-06-02 107.66 108.32 106.38 106.38 0.0M
2022-06-01 109.36 110.22 109.36 109.60 0.0M
2022-05-31 108.20 108.20 108.20 108.20 0.0M
2022-05-30 109.22 109.24 108.50 108.50 0.0M
2022-05-27 106.38 107.62 106.38 107.62 0.0M
2022-05-26 105.50 106.18 105.50 106.18 0.0M
2022-05-25 106.18 107.16 106.18 107.16 0.0M
2022-05-24 106.64 106.76 106.64 106.76 0.0M
2022-05-23 106.00 107.94 106.00 107.30 0.0M
2022-05-20 106.90 107.60 106.90 107.60 0.0M
2022-05-19 107.68 107.68 105.00 105.00 0.0M
2022-05-18 108.30 108.86 108.30 108.86 0.0M
2022-05-17 104.90 105.40 104.90 105.14 0.0M
2022-05-16 106.84 106.84 104.74 104.74 0.0M
2022-05-13 103.92 104.68 103.92 104.18 0.0M
2022-05-12 100.48 102.34 99.98 102.34 0.0M
2022-05-11 102.80 102.80 100.90 100.90 0.0M
2022-05-10 102.34 102.60 102.34 102.60 0.0M
2022-05-09 105.32 105.32 105.08 105.08 0.0M
2022-05-06 106.90 106.90 106.02 106.02 0.0M
2022-05-05 108.54 108.54 108.54 108.54 0.0M
2022-05-04 106.74 107.88 106.22 106.22 0.0M
2022-05-03 107.04 107.04 107.04 107.04 0.0M
2022-05-02 108.70 108.70 107.18 107.18 0.0M
2022-04-29 111.44 112.50 108.48 108.48 0.0M
2022-04-28 110.54 112.12 110.54 112.12 0.0M
2022-04-27 110.08 110.54 110.08 110.54 0.0M
2022-04-26 111.72 111.72 109.98 110.00 0.0M
2022-04-25 111.58 111.58 110.86 110.86 0.0M
2022-04-22 113.22 113.22 113.22 113.22 0.0M
2022-04-21 112.80 112.80 112.80 112.80 0.0M
2022-04-20 110.42 110.98 108.16 109.00 0.0M
2022-04-19 108.58 108.58 108.58 108.58 0.0M
2022-04-14 109.18 109.66 109.14 109.66 0.0M
2022-04-13 109.22 109.74 109.22 109.74 0.0M
2022-04-12 109.84 109.84 109.06 109.06 0.0M
2022-04-11 113.70 113.70 111.44 111.44 0.0M
2022-04-08 113.52 114.66 113.52 113.58 0.0M
2022-04-07 109.72 113.06 109.72 113.02 0.0M
2022-04-06 109.36 109.94 108.80 108.80 0.0M
2022-04-05 108.30 109.62 107.98 109.62 0.0M
2022-04-04 108.00 108.00 107.34 107.34 0.0M
2022-04-01 107.52 107.88 106.50 106.50 0.0M
2022-03-31 108.20 108.20 108.05 108.05 0.0M
2022-03-30 107.60 107.60 107.60 107.60 0.0M
2022-03-29 108.75 110.00 108.40 108.40 0.0M
2022-03-28 108.90 108.90 107.80 108.80 0.0M
2022-03-25 106.55 107.50 106.55 107.50 0.0M
2022-03-24 107.60 107.60 106.35 106.35 0.0M
2022-03-23 110.25 110.60 106.90 106.90 0.0M
2022-03-22 110.50 111.25 110.40 110.40 0.0M
2022-03-21 111.10 111.10 110.40 110.40 0.0M
2022-03-18 109.35 110.35 109.35 110.35 0.0M
2022-03-17 108.75 108.75 107.70 107.70 0.0M
2022-03-16 107.05 107.05 107.05 107.05 0.0M
2022-03-15 104.50 106.55 104.50 106.55 0.0M
2022-03-14 104.00 104.00 104.00 104.00 0.0M
2022-03-11 106.20 106.20 105.45 105.45 0.0M
2022-03-10 106.75 107.30 106.75 107.15 0.0M
2022-03-09 106.15 107.55 106.15 106.60 0.0M
2022-03-08 108.80 108.80 107.75 107.75 0.0M
2022-03-07 110.65 111.35 108.15 108.15 0.0M
2022-03-04 108.90 109.35 108.55 108.85 0.0M
2022-03-03 108.90 109.20 108.90 109.20 0.0M
2022-03-02 106.00 106.00 106.00 106.00 0.0M
2022-03-01 107.10 107.10 107.10 107.10 0.0M
2022-02-28 107.15 107.15 107.15 107.15 0.0M
2022-02-25 105.25 109.30 105.25 109.30 0.0M
2022-02-24 100.00 100.00 100.00 100.00 0.0M
2022-02-23 103.65 104.20 103.65 103.85 0.0M
2022-02-22 96.04 104.45 96.04 104.45 0.0M
2022-02-21 102.85 103.00 91.00 97.00 0.0M
2022-02-18 104.50 105.65 103.00 103.05 0.0M
2022-02-17 108.25 108.25 107.00 107.00 0.0M
2022-02-16 108.60 108.60 108.60 108.60 0.0M
2022-02-15 108.80 109.25 108.80 109.25 0.0M
2022-02-14 110.80 110.80 108.95 110.05 0.0M
2022-02-11 111.60 112.05 110.85 111.00 0.0M
2022-02-10 113.75 113.75 112.95 112.95 0.0M
2022-02-09 112.45 113.90 112.45 113.90 0.0M
2022-02-08 112.10 112.10 112.10 112.10 0.0M
2022-02-07 114.30 114.30 113.55 113.55 0.0M
2022-02-04 114.70 114.75 114.70 114.75 0.0M
2022-02-03 115.35 115.35 115.35 115.35 0.0M
2022-02-02 112.55 115.30 111.70 115.30 0.0M
2022-02-01 113.50 113.70 113.50 113.70 0.0M
2022-01-31 112.40 113.90 112.40 113.90 0.0M
2022-01-28 108.15 108.15 108.15 108.15 0.0M
2022-01-27 106.80 109.25 106.60 108.65 0.0M
2022-01-26 110.10 110.10 104.50 107.15 0.0M
2022-01-25 108.70 109.70 108.70 109.70 0.0M
2022-01-24 110.20 111.65 107.05 107.05 0.0M
2022-01-21 109.45 110.70 109.45 110.45 0.0M
2022-01-20 110.75 112.30 110.75 112.30 0.0M
2022-01-19 111.05 111.95 111.05 111.70 0.0M
2022-01-18 112.30 112.75 111.05 111.05 0.0M
2022-01-17 112.80 113.05 111.90 112.70 0.0M
2022-01-14 112.75 113.80 111.40 112.20 0.0M
2022-01-13 115.75 115.75 114.25 114.30 0.0M
2022-01-12 119.90 119.90 117.00 117.25 0.0M
2022-01-11 119.00 119.85 118.00 119.30 0.0M
2022-01-10 119.60 120.00 118.65 118.65 0.0M
2022-01-07 119.10 119.95 119.10 119.35 0.0M
2022-01-06 119.10 119.60 119.10 119.10 0.0M
2022-01-05 121.10 121.10 120.35 120.90 0.0M
2022-01-04 123.70 123.70 119.30 119.40 0.0M
2022-01-03 125.75 125.75 122.60 122.60 0.0M