AbbVie

ABBV
🏛️ germany →
197.60
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
2022-12-30 153.02 153.02 151.52 152.50 0.0M
2022-12-29 153.50 153.50 152.00 152.30 0.0M
2022-12-28 152.68 154.70 152.10 153.00 0.0M
2022-12-27 153.52 154.46 152.10 152.74 0.0M
2022-12-23 153.08 154.82 153.08 153.32 0.0M
2022-12-22 153.08 153.98 151.00 153.80 0.0M
2022-12-21 151.26 153.26 150.46 151.98 0.0M
2022-12-20 152.26 152.74 150.76 151.52 0.0M
2022-12-19 151.20 152.78 150.22 151.76 0.0M
2022-12-16 153.70 153.84 150.46 152.90 0.0M
2022-12-15 155.30 155.76 152.36 153.66 0.0M
2022-12-14 155.82 155.82 153.38 154.54 0.0M
2022-12-13 156.22 157.56 155.08 155.44 0.0M
2022-12-12 156.08 157.02 154.02 157.02 0.0M
2022-12-09 156.72 159.00 154.90 154.90 0.0M
2022-12-08 158.08 158.08 155.96 157.00 0.0M
2022-12-07 157.34 157.34 153.92 156.72 0.0M
2022-12-06 156.46 156.64 154.18 156.60 0.0M
2022-12-05 155.40 156.48 154.04 156.34 0.0M
2022-12-02 154.12 155.00 152.64 155.00 0.0M
2022-12-01 154.68 155.40 152.58 153.56 0.0M
2022-11-30 153.90 154.58 151.52 154.58 0.0M
2022-11-29 153.84 154.30 151.70 153.24 0.0M
2022-11-28 153.94 154.64 151.50 153.22 0.0M
2022-11-25 151.16 154.90 150.66 153.50 0.0M
2022-11-24 152.02 153.54 150.42 151.28 0.0M
2022-11-23 155.24 155.98 152.86 152.86 0.0M
2022-11-22 153.94 155.24 150.60 154.58 0.0M
2022-11-21 150.52 154.98 149.88 153.20 0.0M
2022-11-18 146.32 150.64 146.30 150.40 0.0M
2022-11-17 147.16 147.62 145.06 146.84 0.0M
2022-11-16 147.00 150.76 145.80 146.00 0.0M
2022-11-15 146.62 147.98 145.32 147.42 0.0M
2022-11-14 145.86 149.16 144.32 148.12 0.0M
2022-11-11 147.30 147.74 141.50 144.90 0.0M
2022-11-10 148.02 149.70 145.54 146.94 0.0M
2022-11-09 148.68 149.94 146.68 147.66 0.0M
2022-11-08 148.70 152.00 147.14 148.44 0.0M
2022-11-07 147.16 148.36 145.00 147.80 0.0M
2022-11-04 148.02 148.98 144.54 145.78 0.0M
2022-11-03 147.50 149.64 146.52 148.10 0.0M
2022-11-02 148.36 150.18 147.04 147.24 0.0M
2022-11-01 148.12 149.22 146.74 149.00 0.0M
2022-10-31 148.98 149.74 146.00 148.28 0.0M
2022-10-28 153.98 154.98 143.06 148.30 0.0M
2022-10-27 152.94 154.34 150.00 153.74 0.0M
2022-10-26 150.62 152.00 148.92 151.54 0.0M
2022-10-25 153.38 153.68 149.10 151.04 0.0M
2022-10-24 149.50 154.00 148.06 152.82 0.0M
2022-10-21 147.08 149.52 145.30 149.10 0.0M
2022-10-20 145.68 147.10 145.00 146.04 0.0M
2022-10-19 146.68 148.30 145.94 146.14 0.0M
2022-10-18 147.24 148.84 146.08 146.52 0.0M
2022-10-17 147.98 147.98 145.76 146.92 0.0M
2022-10-14 147.44 148.00 145.10 147.82 0.0M
2022-10-13 144.04 146.12 140.80 146.12 0.0M
2022-10-12 145.52 147.10 145.00 145.12 0.0M
2022-10-11 142.00 147.30 140.20 145.88 0.0M
2022-10-10 142.70 144.14 141.30 142.24 0.0M
2022-10-07 143.66 143.98 141.90 142.54 0.0M
2022-10-06 145.60 145.98 142.98 143.32 0.0M
2022-10-05 142.62 146.02 141.04 145.00 0.0M
2022-10-04 142.36 142.76 140.20 142.02 0.0M
2022-10-03 137.00 140.80 136.60 140.28 0.0M
2022-09-30 143.90 147.26 136.82 136.82 0.0M
2022-09-29 149.98 149.98 144.84 145.12 0.0M
2022-09-28 147.10 150.20 145.40 148.68 0.0M
2022-09-27 146.58 150.68 146.50 147.36 0.0M
2022-09-26 147.98 148.18 144.94 146.68 0.0M
2022-09-23 145.34 147.50 144.00 147.50 0.0M
2022-09-22 142.20 146.86 141.78 146.12 0.0M
2022-09-21 141.94 145.06 141.26 143.00 0.0M
2022-09-20 143.20 143.24 140.64 142.38 0.0M
2022-09-19 144.48 145.10 141.26 142.12 0.0M
2022-09-16 142.60 144.48 141.24 144.48 0.0M
2022-09-15 139.58 143.90 139.24 142.54 0.0M
2022-09-14 138.26 140.54 138.26 140.06 0.0M
2022-09-13 140.00 141.88 138.44 138.44 0.0M
2022-09-12 141.00 141.00 138.62 140.24 0.0M
2022-09-09 139.32 141.54 139.32 141.30 0.0M
2022-09-08 140.02 140.96 139.24 140.30 0.0M
2022-09-07 139.44 139.72 136.98 138.66 0.0M
2022-09-06 137.98 140.48 136.24 139.50 0.0M
2022-09-05 137.02 139.18 136.78 138.76 0.0M
2022-09-02 139.04 139.40 137.00 137.00 0.0M
2022-09-01 133.36 139.28 133.12 139.28 0.0M
2022-08-31 134.92 136.92 133.44 133.86 0.0M
2022-08-30 136.00 136.18 134.26 135.50 0.0M
2022-08-29 136.52 137.94 134.84 136.50 0.0M
2022-08-26 140.36 140.50 136.66 136.66 0.0M
2022-08-25 139.00 139.64 137.60 139.64 0.0M
2022-08-24 139.18 140.56 138.02 138.58 0.0M
2022-08-23 140.84 142.28 138.48 139.86 0.0M
2022-08-22 141.22 142.52 140.02 141.34 0.0M
2022-08-19 141.08 142.48 139.22 141.38 0.0M
2022-08-18 138.40 140.14 137.86 139.82 0.0M
2022-08-17 141.38 141.54 138.50 138.96 0.0M
2022-08-16 141.64 141.64 138.70 139.76 0.0M
2022-08-15 139.84 140.16 137.72 140.04 0.0M
2022-08-12 138.44 139.72 136.76 138.86 0.0M
2022-08-11 137.46 138.46 135.00 137.88 0.0M
2022-08-10 137.84 138.18 134.58 136.20 0.0M
2022-08-09 137.14 138.28 136.60 137.32 0.0M
2022-08-08 135.92 138.02 134.00 138.00 0.0M
2022-08-05 136.66 137.64 135.02 135.70 0.0M
2022-08-04 139.44 139.68 135.24 135.24 0.0M
2022-08-03 139.30 141.10 138.10 139.20 0.0M
2022-08-02 137.04 140.16 136.52 137.80 0.0M
2022-08-01 140.70 141.68 136.00 136.60 0.0M
2022-07-29 145.92 149.98 136.80 140.46 0.0M
2022-07-28 147.02 149.62 144.52 146.96 0.0M
2022-07-27 150.00 150.64 147.04 148.30 0.0M
2022-07-26 145.96 151.62 145.96 149.38 0.0M
2022-07-25 144.72 147.18 144.32 146.56 0.0M
2022-07-22 145.40 145.94 144.08 145.40 0.0M
2022-07-21 144.76 146.00 143.44 144.52 0.0M
2022-07-20 147.00 147.56 144.72 145.68 0.0M
2022-07-19 147.50 147.96 145.04 146.04 0.0M
2022-07-18 152.50 153.38 147.30 147.30 0.0M
2022-07-15 150.94 152.98 149.52 152.02 0.0M
2022-07-14 151.44 151.44 148.62 150.54 0.0M
2022-07-13 151.98 152.82 150.58 151.68 0.0M
2022-07-12 153.04 153.22 151.62 152.00 0.0M
2022-07-11 150.36 153.30 149.98 152.64 0.0M
2022-07-08 149.84 152.44 148.62 150.40 0.0M
2022-07-07 150.84 150.98 147.80 149.74 0.0M
2022-07-06 149.98 151.82 148.80 149.80 0.0M
2022-07-05 147.02 149.84 146.08 149.50 0.0M
2022-07-04 146.30 149.00 146.12 147.58 0.0M
2022-07-01 146.04 147.64 145.56 147.24 0.0M
2022-06-30 147.44 147.86 145.34 145.54 0.0M
2022-06-29 144.72 149.20 144.34 148.06 0.0M
2022-06-28 145.52 147.14 144.00 145.00 0.0M
2022-06-27 143.02 146.66 143.02 144.48 0.0M
2022-06-24 142.10 144.60 141.68 144.26 0.0M
2022-06-23 138.36 142.50 137.52 142.00 0.0M
2022-06-22 135.48 141.90 132.00 140.00 0.0M
2022-06-21 133.26 136.70 131.60 136.56 0.0M
2022-06-20 133.22 133.22 130.88 133.02 0.0M
2022-06-17 132.28 133.70 131.52 132.14 0.0M
2022-06-16 130.90 133.00 129.22 131.82 0.0M
2022-06-15 131.20 133.38 130.82 132.08 0.0M
2022-06-14 133.98 135.10 130.72 131.62 0.0M
2022-06-13 135.00 135.50 133.12 133.28 0.0M
2022-06-10 137.02 138.26 135.48 136.40 0.0M
2022-06-09 138.42 140.62 137.46 137.46 0.0M
2022-06-08 138.62 139.74 137.88 139.02 0.0M
2022-06-07 135.22 139.52 135.22 139.34 0.0M
2022-06-06 137.98 138.26 136.56 136.60 0.0M
2022-06-03 135.82 137.98 135.32 137.60 0.0M
2022-06-02 136.20 137.60 133.62 135.42 0.0M
2022-06-01 137.32 138.86 135.38 136.98 0.0M
2022-05-31 139.42 140.20 136.70 137.22 0.0M
2022-05-30 139.60 140.74 138.86 139.98 0.0M
2022-05-27 140.00 141.38 138.08 139.36 0.0M
2022-05-26 141.72 143.28 140.38 141.60 0.0M
2022-05-25 140.70 143.10 138.70 142.18 0.0M
2022-05-24 137.22 140.66 135.64 138.92 0.0M
2022-05-23 142.04 145.00 137.76 138.40 0.0M
2022-05-20 142.52 145.06 140.42 142.88 0.0M
2022-05-19 145.02 145.80 141.38 143.22 0.0M
2022-05-18 146.50 147.76 145.02 145.08 0.0M
2022-05-17 148.52 150.26 145.26 146.62 0.0M
2022-05-16 147.44 150.52 146.58 148.98 0.0M
2022-05-13 149.00 150.00 146.64 147.08 0.0M
2022-05-12 143.86 148.46 143.02 148.46 0.0M
2022-05-11 145.14 146.36 143.20 144.40 0.0M
2022-05-10 142.72 146.40 142.72 144.04 0.0M
2022-05-09 144.80 145.30 141.14 142.54 0.0M
2022-05-06 143.84 145.42 141.52 145.18 0.0M
2022-05-05 143.40 145.40 141.94 144.00 0.0M
2022-05-04 142.90 143.84 140.30 143.40 0.0M
2022-05-03 141.64 142.88 140.04 142.36 0.0M
2022-05-02 138.52 141.54 136.88 140.24 0.0M
2022-04-29 148.94 150.00 132.74 138.62 0.0M
2022-04-28 151.32 151.98 147.30 149.00 0.0M
2022-04-27 148.22 150.76 146.72 149.66 0.0M
2022-04-26 146.40 149.38 145.48 147.38 0.0M
2022-04-25 142.68 146.24 140.02 145.78 0.0M
2022-04-22 146.56 146.98 143.10 143.80 0.0M
2022-04-21 145.00 147.76 142.60 145.86 0.0M
2022-04-20 144.98 146.00 143.08 144.66 0.0M
2022-04-19 150.00 151.98 142.28 145.16 0.0M
2022-04-14 144.46 151.74 143.68 149.94 0.0M
2022-04-13 154.64 154.64 143.58 145.60 0.0M
2022-04-12 155.18 157.12 152.96 154.68 0.0M
2022-04-11 160.50 160.80 155.30 155.78 0.0M
2022-04-08 160.46 164.00 158.94 160.62 0.0M
2022-04-07 153.56 160.48 153.40 159.12 0.0M
2022-04-06 151.14 155.30 148.84 155.30 0.0M
2022-04-05 148.16 151.66 146.80 149.58 0.0M
2022-04-04 147.00 149.18 146.74 147.88 0.0M
2022-04-01 147.38 148.12 145.90 146.72 0.0M
2022-03-31 146.98 148.74 146.38 146.48 0.0M
2022-03-30 146.80 147.14 145.10 146.72 0.0M
2022-03-29 147.98 148.40 145.18 145.88 0.0M
2022-03-28 148.50 148.50 145.90 147.50 0.0M
2022-03-25 146.08 147.22 144.66 147.18 0.0M
2022-03-24 145.18 146.26 143.90 145.56 0.0M
2022-03-23 145.52 146.96 143.48 144.32 0.0M
2022-03-22 146.20 146.98 143.44 145.44 0.0M
2022-03-21 143.60 145.86 142.50 144.92 0.0M
2022-03-18 142.12 144.48 141.44 144.00 0.0M
2022-03-17 142.00 142.98 140.16 142.42 0.0M
2022-03-16 142.98 143.98 139.34 141.36 0.0M
2022-03-15 139.08 142.84 137.18 142.84 0.0M
2022-03-14 138.44 139.46 135.40 139.46 0.0M
2022-03-11 136.26 137.92 135.02 136.62 0.0M
2022-03-10 134.96 136.26 133.24 136.00 0.0M
2022-03-09 134.62 136.18 133.80 134.88 0.0M
2022-03-08 137.20 137.74 134.60 134.98 0.0M
2022-03-07 137.02 138.50 134.38 137.44 0.0M
2022-03-04 137.60 138.50 135.88 138.08 0.0M
2022-03-03 133.92 136.28 133.92 136.28 0.0M
2022-03-02 132.64 136.36 131.44 134.90 0.0M
2022-03-01 132.98 134.10 130.26 132.20 0.0M
2022-02-28 130.00 132.20 127.50 131.96 0.0M
2022-02-25 129.74 133.64 128.02 132.94 0.0M
2022-02-24 128.00 130.60 123.70 128.82 0.0M
2022-02-23 129.00 131.32 128.76 130.24 0.0M
2022-02-22 121.30 129.14 121.12 129.14 0.0M
2022-02-21 127.76 128.50 114.70 119.00 0.0M
2022-02-18 127.22 128.38 126.58 126.96 0.0M
2022-02-17 128.54 129.48 126.40 126.90 0.0M
2022-02-16 126.76 129.38 126.56 128.58 0.0M
2022-02-15 126.48 128.04 125.62 127.54 0.0M
2022-02-14 124.98 126.00 122.80 126.00 0.0M
2022-02-11 124.28 125.90 124.28 124.92 0.0M
2022-02-10 125.82 126.26 124.02 124.76 0.0M
2022-02-09 125.98 126.98 124.98 125.26 0.0M
2022-02-08 124.58 125.98 123.80 125.20 0.0M
2022-02-07 123.12 125.16 122.40 124.70 0.0M
2022-02-04 124.32 124.74 121.58 122.44 0.0M
2022-02-03 122.54 124.16 121.70 123.30 0.0M
2022-02-02 121.90 123.58 117.56 122.90 0.0M
2022-02-01 122.10 122.24 121.02 121.28 0.0M
2022-01-31 124.48 124.48 120.72 121.36 0.0M
2022-01-28 122.00 123.26 120.66 123.26 0.0M
2022-01-27 119.02 124.10 118.56 121.84 0.0M
2022-01-26 118.40 119.92 117.52 119.00 0.0M
2022-01-25 116.72 118.96 115.24 118.96 0.0M
2022-01-24 116.38 117.80 113.28 116.96 0.0M
2022-01-21 117.66 118.00 116.06 116.70 0.0M
2022-01-20 120.02 120.04 117.36 117.90 0.0M
2022-01-19 120.74 121.00 118.76 119.52 0.0M
2022-01-18 120.18 121.40 117.02 120.90 0.0M
2022-01-17 120.24 121.32 118.62 121.32 0.0M
2022-01-14 116.00 119.34 115.52 119.34 0.0M
2022-01-13 118.32 119.44 115.80 116.92 0.0M
2022-01-12 121.12 121.32 119.22 119.94 0.0M
2022-01-11 120.50 121.22 119.00 120.06 0.0M
2022-01-10 120.02 121.00 119.08 120.00 0.0M
2022-01-07 119.76 120.34 118.32 118.60 0.0M
2022-01-06 119.58 121.00 119.58 119.76 0.0M
2022-01-05 120.04 121.92 119.24 119.98 0.0M
2022-01-04 119.64 120.90 119.18 119.78 0.0M
2022-01-03 119.12 119.98 118.04 119.22 0.0M