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
2023-12-29 100.14 100.14 99.44 99.63 0.0M
2023-12-28 98.52 99.80 98.52 99.80 0.0M
2023-12-27 98.56 98.56 98.56 98.56 0.0M
2023-12-22 98.16 98.16 98.07 98.07 0.0M
2023-12-21 98.01 98.52 98.01 98.52 0.0M
2023-12-20 98.59 98.88 98.59 98.88 0.0M
2023-12-19 98.53 98.53 98.32 98.32 0.0M
2023-12-18 97.97 97.97 97.97 97.97 0.0M
2023-12-15 98.74 99.17 98.67 98.67 0.0M
2023-12-14 98.12 98.32 98.12 98.32 0.0M
2023-12-13 98.65 99.42 98.65 99.42 0.0M
2023-12-12 98.30 99.46 98.30 99.46 0.0M
2023-12-11 97.44 98.23 96.90 98.23 0.0M
2023-12-08 96.19 96.19 96.19 96.19 0.0M
2023-12-07 97.00 97.21 96.99 97.21 0.0M
2023-12-06 96.61 97.06 96.61 96.99 0.0M
2023-12-05 97.24 97.24 96.56 96.59 0.0M
2023-12-04 95.98 97.52 95.98 97.48 0.0M
2023-12-01 95.46 95.46 95.46 95.46 0.0M
2023-11-30 94.43 95.89 94.43 95.89 0.0M
2023-11-29 92.65 92.65 92.65 92.65 0.0M
2023-11-28 93.39 93.64 93.05 93.05 0.0M
2023-11-27 93.22 93.69 93.22 93.69 0.0M
2023-11-24 93.28 93.28 93.28 93.28 0.0M
2023-11-23 93.72 93.98 93.72 93.98 0.0M
2023-11-22 93.39 94.47 92.87 94.23 0.0M
2023-11-21 92.04 92.71 92.04 92.71 0.0M
2023-11-20 91.04 91.59 91.04 91.59 0.0M
2023-11-17 92.33 92.79 92.33 92.72 0.0M
2023-11-16 90.05 90.64 90.05 90.63 0.0M
2023-11-15 89.29 89.29 89.29 89.29 0.0M
2023-11-14 89.23 89.23 88.97 88.97 0.0M
2023-11-13 87.40 89.84 87.40 89.84 0.0M
2023-11-10 87.54 87.54 87.54 87.54 0.0M
2023-11-09 88.31 88.54 88.00 88.00 0.0M
2023-11-08 88.98 89.35 88.17 88.49 0.0M
2023-11-07 88.40 88.40 88.40 88.40 0.0M
2023-11-06 89.61 89.61 88.65 88.65 0.0M
2023-11-03 90.54 90.54 89.52 90.50 0.0M
2023-11-02 89.47 90.13 89.47 90.13 0.0M
2023-11-01 89.04 90.55 89.04 90.55 0.0M
2023-10-31 87.20 87.31 87.20 87.31 0.0M
2023-10-30 88.12 88.12 86.79 86.79 0.0M
2023-10-27 88.97 88.97 88.97 88.97 0.0M
2023-10-26 87.91 88.09 87.91 88.09 0.0M
2023-10-25 89.25 89.25 88.71 88.71 0.0M
2023-10-24 89.73 90.29 89.73 90.29 0.0M
2023-10-23 92.12 92.12 90.23 90.23 0.0M
2023-10-20 89.68 89.72 89.20 89.40 0.0M
2023-10-19 90.27 90.74 88.88 88.88 0.0M
2023-10-18 86.19 88.75 86.19 88.75 0.0M
2023-10-17 87.23 87.23 87.23 87.23 0.0M
2023-10-16 86.62 87.35 86.62 87.35 0.0M
2023-10-13 85.51 86.07 85.51 86.02 0.0M
2023-10-12 87.62 87.62 85.41 85.51 0.0M
2023-10-11 92.37 93.09 87.60 87.60 0.0M
2023-10-10 91.49 92.00 91.47 91.47 0.0M
2023-10-09 91.92 91.92 90.86 90.86 0.0M
2023-10-06 90.98 91.59 90.98 91.59 0.0M
2023-10-05 90.63 90.63 90.63 90.63 0.0M
2023-10-04 90.74 90.74 90.74 90.74 0.0M
2023-10-03 91.12 91.18 91.12 91.18 0.0M
2023-10-02 92.54 92.54 90.10 91.20 0.0M
2023-09-29 92.43 92.55 92.43 92.55 0.0M
2023-09-28 90.64 92.39 90.64 92.33 0.0M
2023-09-27 91.15 91.19 91.15 91.19 0.0M
2023-09-26 91.69 91.69 91.69 91.69 0.0M
2023-09-25 92.67 92.67 92.57 92.57 0.0M
2023-09-22 92.53 92.53 92.53 92.53 0.0M
2023-09-21 93.83 93.83 93.74 93.74 0.0M
2023-09-20 93.95 93.95 93.95 93.95 0.0M
2023-09-19 94.23 94.32 94.23 94.32 0.0M
2023-09-18 95.22 95.28 95.22 95.28 0.0M
2023-09-15 96.17 96.17 95.74 95.78 0.0M
2023-09-14 95.44 96.65 95.44 96.65 0.0M
2023-09-13 95.12 96.08 95.05 96.08 0.0M
2023-09-12 95.20 95.75 94.92 94.92 0.0M
2023-09-11 93.74 93.74 93.74 93.74 0.0M
2023-09-08 93.81 93.88 93.68 93.88 0.0M
2023-09-07 94.23 94.45 94.23 94.45 0.0M
2023-09-06 94.10 94.10 93.51 93.51 0.0M
2023-09-05 95.06 95.91 95.06 95.91 0.0M
2023-09-04 95.22 95.22 94.39 94.39 0.0M
2023-09-01 94.87 95.49 94.87 95.49 0.0M
2023-08-31 95.77 96.80 95.73 95.73 0.0M
2023-08-30 95.39 95.92 95.39 95.92 0.0M
2023-08-29 94.82 95.79 94.82 95.00 0.0M
2023-08-28 96.21 97.00 96.21 97.00 0.0M
2023-08-25 96.08 96.08 96.08 96.08 0.0M
2023-08-24 96.45 97.10 96.45 97.10 0.0M
2023-08-23 97.41 97.41 97.01 97.01 0.0M
2023-08-22 94.82 94.82 94.82 94.82 0.0M
2023-08-21 94.94 94.94 94.51 94.51 0.0M
2023-08-18 96.11 96.35 96.11 96.35 0.0M
2023-08-17 95.91 95.91 95.91 95.91 0.0M
2023-08-16 95.81 97.00 95.81 97.00 0.0M
2023-08-15 96.57 96.57 96.57 96.57 0.0M
2023-08-14 96.52 96.52 95.96 96.11 0.0M
2023-08-11 95.03 95.92 94.97 95.92 0.0M
2023-08-10 96.45 96.72 96.45 96.72 0.0M
2023-08-09 96.04 96.04 95.96 95.96 0.0M
2023-08-08 98.24 99.08 95.00 95.00 0.0M
2023-08-07 97.14 97.72 97.14 97.72 0.0M
2023-08-04 98.73 98.73 98.33 98.33 0.0M
2023-08-03 99.56 99.56 99.02 99.02 0.0M
2023-08-02 99.91 99.91 99.15 99.15 0.0M
2023-08-01 101.74 101.74 101.06 101.50 0.0M
2023-07-31 101.90 101.90 101.36 101.36 0.0M
2023-07-28 103.14 104.00 102.00 102.48 0.0M
2023-07-27 103.36 103.46 103.12 103.46 0.0M
2023-07-26 101.72 102.86 101.20 102.86 0.0M
2023-07-25 103.00 103.00 102.92 102.94 0.0M
2023-07-24 102.24 104.46 102.24 104.46 0.0M
2023-07-21 100.12 102.46 100.12 102.46 0.0M
2023-07-20 95.17 100.30 95.17 100.30 0.0M
2023-07-19 94.96 95.65 94.96 95.65 0.0M
2023-07-18 94.70 95.38 94.70 95.38 0.0M
2023-07-17 95.48 95.94 95.48 95.94 0.0M
2023-07-14 95.71 95.71 95.71 95.71 0.0M
2023-07-13 95.35 95.76 95.35 95.76 0.0M
2023-07-12 97.19 97.19 97.19 97.19 0.0M
2023-07-11 96.89 96.89 96.89 96.89 0.0M
2023-07-10 97.00 97.00 96.91 96.91 0.0M
2023-07-07 97.98 97.98 97.24 97.24 0.0M
2023-07-06 98.14 98.14 98.00 98.00 0.0M
2023-07-05 97.86 99.45 97.86 99.45 0.0M
2023-07-04 97.92 97.96 97.92 97.96 0.0M
2023-07-03 99.28 99.28 99.28 99.28 0.0M
2023-06-30 98.78 98.99 98.78 98.99 0.0M
2023-06-29 98.21 98.21 98.21 98.21 0.0M
2023-06-28 97.98 98.80 97.98 98.80 0.0M
2023-06-27 99.07 99.07 99.00 99.00 0.0M
2023-06-26 98.78 99.00 98.59 99.00 0.0M
2023-06-23 99.20 99.20 99.20 99.20 0.0M
2023-06-22 96.14 96.14 96.14 96.14 0.0M
2023-06-21 97.33 97.33 97.33 97.33 0.0M
2023-06-20 96.62 96.62 96.62 96.62 0.0M
2023-06-19 96.91 97.01 96.91 96.91 0.0M
2023-06-16 95.68 95.68 95.68 95.68 0.0M
2023-06-15 95.06 95.06 94.95 94.95 0.0M
2023-06-14 94.17 94.82 94.17 94.82 0.0M
2023-06-13 93.74 93.82 93.65 93.65 0.0M
2023-06-12 94.37 94.50 93.54 94.50 0.0M
2023-06-09 93.02 93.30 93.02 93.30 0.0M
2023-06-08 94.62 94.62 93.50 93.50 0.0M
2023-06-07 96.40 96.40 95.49 95.49 0.0M
2023-06-06 96.54 96.77 96.54 96.77 0.0M
2023-06-05 98.03 98.03 97.91 97.91 0.0M
2023-06-02 95.27 95.95 95.27 95.95 0.0M
2023-06-01 95.38 95.38 95.38 95.38 0.0M
2023-05-31 95.21 95.91 94.47 94.47 0.0M
2023-05-30 96.51 96.51 96.51 96.51 0.0M
2023-05-29 95.67 95.89 95.67 95.89 0.0M
2023-05-26 94.76 95.96 94.76 95.96 0.0M
2023-05-25 96.74 96.95 96.70 96.70 0.0M
2023-05-24 97.55 98.20 97.18 97.18 0.0M
2023-05-23 99.60 99.92 99.60 99.68 0.0M
2023-05-22 100.12 100.32 100.12 100.32 0.0M
2023-05-19 100.30 101.90 100.20 100.20 0.0M
2023-05-18 100.08 101.02 100.08 101.02 0.0M
2023-05-17 100.48 100.48 100.04 100.04 0.0M
2023-05-16 100.44 101.06 100.44 101.06 0.0M
2023-05-15 101.44 102.00 100.82 100.82 0.0M
2023-05-12 100.58 100.58 100.58 100.58 0.0M
2023-05-11 100.68 100.68 100.60 100.60 0.0M
2023-05-10 100.12 100.12 100.10 100.10 0.0M
2023-05-09 100.50 100.50 100.50 100.50 0.0M
2023-05-08 100.36 100.36 100.36 100.36 0.0M
2023-05-05 101.02 101.02 101.02 101.02 0.0M
2023-05-04 100.62 101.10 100.30 100.30 0.0M
2023-05-03 100.68 100.74 100.64 100.64 0.0M
2023-05-02 101.60 101.60 101.04 101.14 0.0M
2023-04-28 98.93 99.86 98.93 99.86 0.0M
2023-04-27 98.45 98.45 98.45 98.45 0.0M
2023-04-26 99.68 99.68 98.48 98.48 0.0M
2023-04-25 99.38 99.99 99.38 99.71 0.0M
2023-04-24 101.08 101.08 100.26 100.26 0.0M
2023-04-21 101.18 101.88 100.26 101.88 0.0M
2023-04-20 101.88 101.88 101.88 101.88 0.0M
2023-04-19 94.65 102.00 94.65 102.00 0.0M
2023-04-18 96.16 96.16 95.32 95.62 0.0M
2023-04-17 95.20 95.20 94.17 94.17 0.0M
2023-04-14 93.83 94.17 93.82 94.17 0.0M
2023-04-13 93.09 93.09 92.57 92.97 0.0M
2023-04-12 95.02 95.17 93.79 93.79 0.0M
2023-04-11 95.60 95.60 94.53 95.02 0.0M
2023-04-06 95.16 95.95 95.16 95.95 0.0M
2023-04-05 93.47 95.26 93.47 95.26 0.0M
2023-04-04 92.95 93.32 92.95 93.32 0.0M
2023-04-03 93.60 93.68 93.57 93.57 0.0M
2023-03-31 90.71 92.91 90.71 92.91 0.0M
2023-03-30 90.78 90.84 90.61 90.68 0.0M
2023-03-29 89.71 90.30 89.71 90.10 0.0M
2023-03-28 90.86 90.86 90.86 90.86 0.0M
2023-03-27 91.10 91.68 91.10 91.68 0.0M
2023-03-24 89.46 90.79 89.46 90.79 0.0M
2023-03-23 88.74 89.41 88.74 89.27 0.0M
2023-03-22 91.04 91.30 89.17 89.17 0.0M
2023-03-21 91.19 91.70 90.33 91.11 0.0M
2023-03-20 90.19 91.58 90.19 91.10 0.0M
2023-03-17 92.64 93.30 91.77 91.77 0.0M
2023-03-16 91.95 91.95 91.95 91.95 0.0M
2023-03-15 91.53 92.54 91.53 92.54 0.0M
2023-03-14 91.73 92.33 91.73 91.80 0.0M
2023-03-13 90.39 92.34 90.39 92.34 0.0M
2023-03-10 92.50 92.60 91.81 91.81 0.0M
2023-03-09 94.01 94.02 93.00 93.00 0.0M
2023-03-08 94.71 94.71 94.71 94.71 0.0M
2023-03-07 96.03 96.77 96.03 96.27 0.0M
2023-03-06 98.60 98.60 97.29 97.29 0.0M
2023-03-03 96.46 97.62 96.46 97.50 0.0M
2023-03-02 94.13 96.21 94.13 96.21 0.0M
2023-03-01 95.35 95.35 95.28 95.28 0.0M
2023-02-28 94.39 94.42 93.90 93.90 0.0M
2023-02-27 94.63 95.13 94.63 95.13 0.0M
2023-02-24 96.29 96.29 96.04 96.04 0.0M
2023-02-23 97.30 97.80 96.47 96.47 0.0M
2023-02-22 96.94 96.94 95.01 95.01 0.0M
2023-02-21 98.76 100.28 97.85 97.85 0.0M
2023-02-20 99.51 99.51 98.80 98.80 0.0M
2023-02-17 99.08 99.16 99.08 99.16 0.0M
2023-02-16 100.00 100.48 99.50 100.48 0.0M
2023-02-15 99.39 99.39 99.39 99.39 0.0M
2023-02-14 100.72 100.72 99.48 99.48 0.0M
2023-02-13 100.86 101.70 100.86 101.48 0.0M
2023-02-10 100.36 101.00 100.36 101.00 0.0M
2023-02-09 102.44 102.62 101.82 102.50 0.0M
2023-02-08 103.56 104.04 103.56 104.04 0.0M
2023-02-07 102.94 104.50 102.46 104.50 0.0M
2023-02-06 104.00 104.00 103.54 103.54 0.0M
2023-02-03 101.96 103.00 101.94 101.94 0.0M
2023-02-02 101.46 101.46 100.98 101.26 0.0M
2023-02-01 101.04 101.04 101.04 101.04 0.0M
2023-01-31 101.30 101.44 100.64 100.64 0.0M
2023-01-30 100.14 100.14 100.14 100.14 0.0M
2023-01-27 101.14 101.14 101.14 101.14 0.0M
2023-01-26 101.58 101.58 101.58 101.58 0.0M
2023-01-25 102.72 102.72 101.00 101.00 0.0M
2023-01-24 104.40 104.42 103.02 103.02 0.0M
2023-01-23 99.62 101.00 99.62 101.00 0.0M
2023-01-20 102.86 103.64 102.86 103.64 0.0M
2023-01-19 102.60 102.84 102.32 102.62 0.0M
2023-01-18 104.24 104.24 103.88 103.88 0.0M
2023-01-17 104.22 104.22 104.22 104.22 0.0M
2023-01-16 104.02 104.02 103.98 103.98 0.0M
2023-01-13 103.14 103.14 103.00 103.00 0.0M
2023-01-12 104.24 104.24 104.24 104.24 0.0M
2023-01-11 106.36 106.56 106.36 106.56 0.0M
2023-01-10 103.96 105.64 103.96 105.64 0.0M
2023-01-09 107.90 107.90 104.64 105.10 0.0M
2023-01-06 104.92 105.84 104.92 105.84 0.0M
2023-01-05 104.28 104.66 104.28 104.66 0.0M
2023-01-04 103.14 103.14 103.14 103.14 0.0M
2023-01-03 103.80 105.26 103.48 103.48 0.0M
2023-01-02 103.24 103.74 103.24 103.74 0.0M