AbbVie

ABBV
🏛️ germany →
197.20
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
2021-12-30 119.78 120.02 118.76 119.18 0.0M
2021-12-29 118.48 119.92 118.34 119.76 0.0M
2021-12-28 119.18 119.58 117.82 118.58 0.0M
2021-12-27 118.00 118.84 117.18 118.82 0.0M
2021-12-23 116.98 117.98 116.36 117.72 0.0M
2021-12-22 114.74 116.98 114.54 116.72 0.0M
2021-12-21 116.44 116.98 114.42 114.98 0.0M
2021-12-20 114.30 116.48 112.30 115.58 0.0M
2021-12-17 116.66 116.76 114.40 115.70 0.0M
2021-12-16 115.98 117.78 114.84 116.04 0.0M
2021-12-15 112.20 116.50 112.20 115.02 0.0M
2021-12-14 112.26 113.64 110.90 113.38 0.0M
2021-12-13 111.64 113.20 110.84 112.50 0.0M
2021-12-10 110.50 111.50 109.98 111.08 0.0M
2021-12-09 107.40 110.28 107.40 109.84 0.0M
2021-12-08 108.36 108.36 106.56 107.76 0.0M
2021-12-07 108.34 108.84 107.60 108.08 0.0M
2021-12-06 108.00 108.50 105.16 107.42 0.0M
2021-12-03 103.90 105.14 102.96 104.56 0.0M
2021-12-02 103.76 104.08 102.34 103.34 0.0M
2021-12-01 101.62 105.16 101.62 103.18 0.0M
2021-11-30 103.50 103.50 101.74 101.74 0.0M
2021-11-29 102.60 104.72 102.60 103.90 0.0M
2021-11-26 105.02 105.02 101.74 103.24 0.0M
2021-11-25 105.66 106.18 105.20 105.30 0.0M
2021-11-24 105.18 106.58 105.18 105.84 0.0M
2021-11-23 103.04 106.20 102.44 105.54 0.0M
2021-11-22 103.48 104.44 102.40 103.26 0.0M
2021-11-19 101.50 104.00 101.50 103.32 0.0M
2021-11-18 103.54 104.00 102.48 102.58 0.0M
2021-11-17 103.36 103.98 102.58 103.54 0.0M
2021-11-16 103.18 103.50 102.02 102.98 0.0M
2021-11-15 102.84 103.18 101.66 102.88 0.0M
2021-11-12 102.34 102.70 101.58 102.54 0.0M
2021-11-11 101.68 102.38 101.38 101.74 0.0M
2021-11-10 100.12 101.78 99.46 101.50 0.0M
2021-11-09 100.00 100.84 99.51 99.51 0.0M
2021-11-08 101.66 101.84 99.80 100.52 0.0M
2021-11-05 101.62 101.76 100.14 100.92 0.0M
2021-11-04 101.74 101.98 100.58 101.54 0.0M
2021-11-03 100.78 101.48 100.48 101.48 0.0M
2021-11-02 99.25 101.48 98.64 100.20 0.0M
2021-11-01 99.21 99.93 98.12 99.24 0.0M
2021-10-29 93.75 99.45 93.75 99.15 0.0M
2021-10-28 93.31 94.18 92.98 93.85 0.0M
2021-10-27 94.79 94.79 93.23 93.70 0.0M
2021-10-26 93.94 94.60 93.03 94.59 0.0M
2021-10-25 93.99 94.37 92.90 93.61 0.0M
2021-10-22 93.07 93.86 93.00 93.86 0.0M
2021-10-21 92.50 93.86 92.20 93.86 0.0M
2021-10-20 92.63 93.73 92.40 92.71 0.0M
2021-10-19 92.99 93.00 91.88 92.23 0.0M
2021-10-18 95.36 95.36 92.50 92.52 0.0M
2021-10-15 94.44 94.85 93.65 94.44 0.0M
2021-10-14 92.76 94.18 92.70 93.97 0.0M
2021-10-13 94.25 94.51 93.41 93.78 0.0M
2021-10-12 95.79 95.91 93.76 94.16 0.0M
2021-10-11 97.00 97.39 95.51 95.83 0.0M
2021-10-08 96.44 96.54 95.75 95.93 0.0M
2021-10-07 94.40 96.83 94.40 95.72 0.0M
2021-10-06 94.81 94.91 93.65 93.99 0.0M
2021-10-05 93.97 95.40 93.32 94.92 0.0M
2021-10-04 94.83 94.83 92.86 94.01 0.0M
2021-10-01 93.33 94.64 92.21 94.00 0.0M
2021-09-30 93.82 95.30 93.21 93.50 0.0M
2021-09-29 92.57 94.33 91.89 94.14 0.0M
2021-09-28 92.77 92.79 91.56 91.82 0.0M
2021-09-27 92.76 92.96 91.33 91.92 0.0M
2021-09-24 91.91 92.14 90.89 91.64 0.0M
2021-09-23 91.69 92.29 90.95 91.60 0.0M
2021-09-22 91.60 91.69 90.53 91.17 0.0M
2021-09-21 90.75 91.74 90.75 91.24 0.0M
2021-09-20 92.00 92.00 90.01 91.02 0.0M
2021-09-17 92.34 92.47 91.23 92.13 0.0M
2021-09-16 91.71 92.41 90.63 92.01 0.0M
2021-09-15 90.66 92.20 89.76 91.73 0.0M
2021-09-14 91.40 91.56 89.99 90.04 0.0M
2021-09-13 91.99 92.31 90.51 90.80 0.0M
2021-09-10 91.60 93.50 90.00 90.43 0.0M
2021-09-09 93.42 93.57 90.61 90.97 0.0M
2021-09-08 91.86 93.78 91.21 93.46 0.0M
2021-09-07 95.49 95.49 91.51 91.97 0.0M
2021-09-06 94.49 95.79 93.97 95.24 0.0M
2021-09-03 94.84 95.10 93.50 94.12 0.0M
2021-09-02 96.30 96.78 93.57 94.04 0.0M
2021-09-01 103.00 103.06 89.51 94.80 0.0M
2021-08-31 101.94 102.56 101.78 102.32 0.0M
2021-08-30 102.38 103.46 101.10 102.50 0.0M
2021-08-27 102.86 102.96 101.36 101.56 0.0M
2021-08-26 102.82 102.82 101.50 102.62 0.0M
2021-08-25 102.36 103.36 101.40 102.36 0.0M
2021-08-24 101.62 102.64 100.92 101.80 0.0M
2021-08-23 102.50 104.00 101.32 101.80 0.0M
2021-08-20 101.28 102.18 100.32 101.58 0.0M
2021-08-19 100.38 101.62 99.16 101.38 0.0M
2021-08-18 102.06 102.56 100.38 100.42 0.0M
2021-08-17 100.74 101.98 100.00 101.98 0.0M
2021-08-16 99.70 100.72 98.74 100.72 0.0M
2021-08-13 99.19 99.19 98.22 98.81 0.0M
2021-08-12 97.36 98.59 96.66 98.59 0.0M
2021-08-11 98.18 98.84 96.58 96.71 0.0M
2021-08-10 97.37 98.17 96.50 97.69 0.0M
2021-08-09 97.78 98.17 97.04 97.32 0.0M
2021-08-06 97.86 98.17 97.19 97.56 0.0M
2021-08-05 96.91 98.03 96.87 97.39 0.0M
2021-08-04 98.09 98.65 97.00 97.13 0.0M
2021-08-03 98.14 98.14 96.81 97.64 0.0M
2021-08-02 98.57 98.59 97.28 97.50 0.0M
2021-07-30 100.58 100.64 98.00 98.88 0.0M
2021-07-29 100.72 100.98 99.57 100.20 0.0M
2021-07-28 100.24 100.58 99.59 100.54 0.0M
2021-07-27 100.26 100.26 98.89 99.86 0.0M
2021-07-26 100.38 100.38 99.36 99.98 0.0M
2021-07-23 100.46 100.94 99.48 100.30 0.0M
2021-07-22 97.37 100.10 97.36 100.00 0.0M
2021-07-21 100.28 100.30 98.32 98.89 0.0M
2021-07-20 98.45 100.16 97.73 98.64 0.0M
2021-07-19 99.69 99.95 96.24 96.89 0.0M
2021-07-16 99.58 100.26 99.00 99.69 0.0M
2021-07-15 99.49 99.67 98.06 99.47 0.0M
2021-07-14 98.69 99.34 98.60 98.88 0.0M
2021-07-13 99.85 100.26 98.81 100.26 0.0M
2021-07-12 98.64 99.64 98.15 99.42 0.0M
2021-07-09 97.76 98.99 97.76 98.35 0.0M
2021-07-08 98.99 98.99 96.86 98.43 0.0M
2021-07-07 97.97 99.22 97.78 99.22 0.0M
2021-07-06 97.57 97.97 97.03 97.97 0.0M
2021-07-05 97.20 97.97 96.78 97.73 0.0M
2021-07-02 96.01 97.20 96.01 97.20 0.0M
2021-07-01 95.67 96.81 95.00 96.51 0.0M
2021-06-30 94.87 95.36 94.10 95.35 0.0M
2021-06-29 94.26 95.15 93.77 94.05 0.0M
2021-06-28 94.84 95.58 94.27 95.09 0.0M
2021-06-25 95.89 96.96 93.59 94.65 0.0M
2021-06-24 96.39 97.20 95.53 96.07 0.0M
2021-06-23 96.81 96.84 95.52 95.59 0.0M
2021-06-22 97.00 97.00 95.58 95.90 0.0M
2021-06-21 95.86 96.72 95.14 96.40 0.0M
2021-06-18 97.70 98.00 95.32 95.32 0.0M
2021-06-17 96.29 96.80 96.01 96.80 0.0M
2021-06-16 95.91 96.24 94.90 96.24 0.0M
2021-06-15 95.58 95.58 94.73 95.58 0.0M
2021-06-14 95.81 95.81 94.24 95.30 0.0M
2021-06-11 95.67 95.99 95.01 95.02 0.0M
2021-06-10 94.08 95.99 93.50 95.51 0.0M
2021-06-09 92.02 93.89 91.81 93.62 0.0M
2021-06-08 93.06 93.22 91.78 92.34 0.0M
2021-06-07 93.50 93.54 92.30 92.89 0.0M
2021-06-04 92.17 93.55 92.17 92.53 0.0M
2021-06-03 91.17 92.65 91.00 92.64 0.0M
2021-06-02 92.29 92.70 90.82 91.03 0.0M
2021-06-01 93.57 93.86 91.81 91.90 0.0M
2021-05-31 94.00 94.50 92.66 93.13 0.0M
2021-05-28 93.26 94.04 92.41 92.91 0.0M
2021-05-27 94.53 94.71 91.88 92.30 0.0M
2021-05-26 93.27 94.11 93.07 94.03 0.0M
2021-05-25 95.39 95.39 93.32 93.52 0.0M
2021-05-24 96.18 96.53 94.51 95.20 0.0M
2021-05-21 96.09 96.85 95.44 95.70 0.0M
2021-05-20 94.69 95.99 94.69 95.99 0.0M
2021-05-19 95.77 95.99 93.73 95.17 0.0M
2021-05-18 96.92 96.92 94.48 96.44 0.0M
2021-05-17 96.63 97.00 95.72 96.06 0.0M
2021-05-14 97.19 97.28 96.00 96.00 0.0M
2021-05-13 94.91 97.00 94.52 96.87 0.0M
2021-05-12 94.95 95.89 94.42 95.40 0.0M
2021-05-11 95.03 95.89 94.01 94.71 0.0M
2021-05-10 95.99 96.93 95.35 96.28 0.0M
2021-05-07 95.79 97.20 94.57 95.50 0.0M
2021-05-06 96.79 96.79 94.68 96.00 0.0M
2021-05-05 95.36 96.84 94.50 96.20 0.0M
2021-05-04 95.57 96.37 94.16 94.16 0.0M
2021-05-03 93.00 95.49 92.59 94.76 0.0M
2021-04-30 92.11 93.72 91.30 93.15 0.0M
2021-04-29 92.79 93.09 91.27 91.59 0.0M
2021-04-28 91.94 93.15 91.76 92.40 0.0M
2021-04-27 92.81 92.81 91.61 92.14 0.0M
2021-04-26 92.45 92.77 91.99 92.07 0.0M
2021-04-23 91.82 92.60 90.74 92.29 0.0M
2021-04-22 92.47 92.47 91.21 91.85 0.0M
2021-04-21 90.16 92.63 90.16 91.90 0.0M
2021-04-20 90.61 90.98 89.45 90.67 0.0M
2021-04-19 90.77 91.40 89.25 90.25 0.0M
2021-04-16 88.87 90.56 88.87 90.25 0.0M
2021-04-15 88.51 89.60 88.35 89.39 0.0M
2021-04-14 89.99 89.99 88.21 88.64 0.0M
2021-04-13 91.29 91.36 89.69 90.71 0.0M
2021-04-12 90.89 91.30 90.15 90.94 0.0M
2021-04-09 89.62 90.43 89.07 90.30 0.0M
2021-04-08 88.87 90.10 88.16 89.09 0.0M
2021-04-07 88.55 90.06 87.80 88.22 0.0M
2021-04-06 91.80 91.80 88.37 88.73 0.0M
2021-04-01 92.75 92.99 91.41 92.19 0.0M
2021-03-31 91.52 93.00 90.36 92.81 0.0M
2021-03-30 90.98 91.99 90.36 91.19 0.0M
2021-03-29 89.52 90.92 89.30 90.85 0.0M
2021-03-26 88.50 90.11 87.98 90.11 0.0M
2021-03-25 87.82 88.58 86.55 88.46 0.0M
2021-03-24 89.10 89.12 87.39 87.68 0.0M
2021-03-23 88.97 89.76 87.99 88.75 0.0M
2021-03-22 87.92 88.95 86.31 88.52 0.0M
2021-03-19 87.58 88.30 86.51 87.11 0.0M
2021-03-18 88.76 89.80 86.99 87.36 0.0M
2021-03-17 93.19 93.29 85.31 88.04 0.0M
2021-03-16 91.95 93.35 91.95 93.19 0.0M
2021-03-15 91.28 92.49 90.84 92.49 0.0M
2021-03-12 90.06 91.14 90.06 90.65 0.0M
2021-03-11 90.22 91.16 90.01 90.22 0.0M
2021-03-10 90.77 91.13 89.83 90.88 0.0M
2021-03-09 89.94 91.32 89.30 89.97 0.0M
2021-03-08 90.23 91.14 89.12 90.00 0.0M
2021-03-05 88.77 90.00 87.31 89.69 0.0M
2021-03-04 88.99 90.06 87.67 88.39 0.0M
2021-03-03 89.98 90.87 87.48 88.64 0.0M
2021-03-02 90.55 91.09 89.17 89.40 0.0M
2021-03-01 89.89 90.93 89.41 90.15 0.0M
2021-02-26 88.48 89.90 87.27 89.87 0.0M
2021-02-25 89.70 89.92 87.78 88.50 0.0M
2021-02-24 87.78 90.00 87.04 89.53 0.0M
2021-02-23 88.71 88.79 87.09 87.60 0.0M
2021-02-22 87.33 88.63 85.90 88.49 0.0M
2021-02-19 88.94 88.94 86.51 86.51 0.0M
2021-02-18 88.89 89.15 87.32 87.87 0.0M
2021-02-17 86.79 88.78 86.38 88.11 0.0M
2021-02-16 88.00 88.00 85.85 86.13 0.0M
2021-02-15 86.89 88.19 86.51 88.00 0.0M
2021-02-12 86.75 87.00 85.21 86.35 0.0M
2021-02-11 85.55 87.80 85.21 85.74 0.0M
2021-02-10 87.49 87.82 85.60 85.60 0.0M
2021-02-09 88.79 89.11 86.79 86.99 0.0M
2021-02-08 90.50 91.31 87.80 88.51 0.0M
2021-02-05 90.97 91.51 90.01 90.02 0.0M
2021-02-04 89.40 91.11 88.00 90.65 0.0M
2021-02-03 86.69 89.81 86.02 89.00 0.0M
2021-02-02 85.79 86.88 85.08 86.16 0.0M
2021-02-01 85.34 86.80 84.21 85.10 0.0M
2021-01-29 86.22 87.50 84.01 84.40 0.0M
2021-01-28 86.00 87.00 84.86 85.99 0.0M
2021-01-27 90.09 90.09 84.74 85.06 0.0M
2021-01-26 91.39 92.50 89.11 89.21 0.0M
2021-01-25 91.80 92.50 90.10 91.29 0.0M
2021-01-22 91.99 91.99 90.20 91.49 0.0M
2021-01-21 93.45 93.45 91.01 91.68 0.0M
2021-01-20 92.84 93.48 92.01 93.40 0.0M
2021-01-19 92.28 93.20 90.97 92.45 0.0M
2021-01-18 91.90 92.17 91.01 92.16 0.0M
2021-01-15 92.18 92.18 90.60 91.97 0.0M
2021-01-14 91.99 92.79 90.61 91.53 0.0M
2021-01-13 90.57 93.36 89.91 92.93 0.0M
2021-01-12 89.99 91.51 89.57 90.14 0.0M
2021-01-11 88.31 89.99 87.60 89.85 0.0M
2021-01-08 87.85 88.18 86.62 87.90 0.0M
2021-01-07 86.50 87.82 85.60 87.18 0.0M
2021-01-06 86.39 87.14 84.20 85.91 0.0M
2021-01-05 86.40 87.40 85.16 86.83 0.0M
2021-01-04 87.49 89.50 84.91 86.18 0.0M