Abbott Labs

ABT
🏛️ germany →
114.16
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
2022-12-30 103.04 103.72 102.72 103.32 0.0M
2022-12-29 101.88 103.62 101.00 103.62 0.0M
2022-12-28 101.44 103.00 101.44 102.04 0.0M
2022-12-27 101.00 102.42 101.00 102.14 0.0M
2022-12-23 101.96 102.08 101.26 101.70 0.0M
2022-12-22 102.04 102.22 100.34 100.34 0.0M
2022-12-21 100.10 102.14 99.69 101.78 0.0M
2022-12-20 99.89 100.80 99.64 100.16 0.0M
2022-12-19 100.96 100.98 99.78 100.24 0.0M
2022-12-16 101.76 101.90 99.92 100.92 0.0M
2022-12-15 104.02 104.74 102.54 102.54 0.0M
2022-12-14 105.24 105.86 103.68 103.68 0.0M
2022-12-13 103.48 105.66 103.48 105.00 0.0M
2022-12-12 102.50 103.62 101.86 103.62 0.0M
2022-12-09 101.58 102.72 100.96 102.18 0.0M
2022-12-08 99.39 100.76 99.37 100.76 0.0M
2022-12-07 99.72 100.44 98.46 99.46 0.0M
2022-12-06 100.26 101.26 98.67 98.67 0.0M
2022-12-05 102.46 102.56 100.14 100.14 0.0M
2022-12-02 102.12 103.08 101.60 102.12 0.0M
2022-12-01 103.62 103.62 102.10 102.38 0.0M
2022-11-30 101.48 103.42 100.24 103.42 0.0M
2022-11-29 101.98 101.98 100.74 101.48 0.0M
2022-11-28 102.82 102.82 101.54 101.92 0.0M
2022-11-25 102.40 103.08 101.18 102.96 0.0M
2022-11-24 101.52 102.78 101.52 102.36 0.0M
2022-11-23 101.84 102.74 101.76 102.00 0.0M
2022-11-22 101.58 101.90 100.36 101.90 0.0M
2022-11-21 100.74 102.06 100.54 101.22 0.0M
2022-11-18 98.46 100.36 98.46 99.96 0.0M
2022-11-17 100.16 100.28 98.45 98.45 0.0M
2022-11-16 99.76 101.00 98.74 99.70 0.0M
2022-11-15 99.12 100.26 97.98 99.94 0.0M
2022-11-14 101.06 101.46 99.00 99.00 0.0M
2022-11-11 102.68 102.74 100.68 101.02 0.0M
2022-11-10 99.52 102.00 99.51 102.00 0.0M
2022-11-09 98.67 100.48 98.47 99.95 0.0M
2022-11-08 99.79 99.97 98.84 99.20 0.0M
2022-11-07 98.32 99.50 97.40 98.87 0.0M
2022-11-04 99.26 99.44 97.16 97.93 0.0M
2022-11-03 99.81 100.80 97.78 98.97 0.0M
2022-11-02 100.32 101.48 99.49 101.48 0.0M
2022-11-01 99.65 101.00 99.59 100.80 0.0M
2022-10-31 100.00 100.44 99.18 99.97 0.0M
2022-10-28 97.36 100.44 96.86 99.75 0.0M
2022-10-27 98.40 99.37 97.12 97.33 0.0M
2022-10-26 98.44 98.93 97.50 97.92 0.0M
2022-10-25 99.93 100.26 98.05 98.55 0.0M
2022-10-24 96.22 99.42 96.22 99.39 0.0M
2022-10-21 97.46 98.02 95.58 96.50 0.0M
2022-10-20 100.58 100.60 97.23 97.23 0.0M
2022-10-19 107.26 110.00 98.74 100.70 0.0M
2022-10-18 105.98 108.12 105.66 106.82 0.0M
2022-10-17 104.70 106.04 103.86 105.24 0.0M
2022-10-14 105.36 105.98 103.70 103.70 0.0M
2022-10-13 102.36 105.08 101.32 104.54 0.0M
2022-10-12 105.28 105.54 103.12 103.12 0.0M
2022-10-11 104.44 105.32 103.22 104.64 0.0M
2022-10-10 104.76 105.00 103.56 104.48 0.0M
2022-10-07 104.72 107.52 104.72 105.06 0.0M
2022-10-06 104.04 104.90 103.76 104.18 0.0M
2022-10-05 103.54 104.98 102.86 104.72 0.0M
2022-10-04 101.32 103.00 100.68 102.56 0.0M
2022-10-03 99.19 101.00 98.48 100.74 0.0M
2022-09-30 100.00 102.16 98.69 98.69 0.0M
2022-09-29 101.42 101.82 99.55 99.88 0.0M
2022-09-28 102.34 102.96 101.38 102.04 0.0M
2022-09-27 103.44 104.48 102.32 102.50 0.0M
2022-09-26 103.98 104.14 103.14 103.94 0.0M
2022-09-23 103.06 103.60 101.44 102.80 0.0M
2022-09-22 102.08 103.16 101.22 103.16 0.0M
2022-09-21 102.78 104.86 102.72 104.08 0.0M
2022-09-20 103.54 104.50 101.64 102.78 0.0M
2022-09-19 104.78 104.78 102.64 103.80 0.0M
2022-09-16 105.16 105.46 103.54 104.06 0.0M
2022-09-15 105.56 106.90 105.20 105.20 0.0M
2022-09-14 106.00 106.84 105.20 105.76 0.0M
2022-09-13 107.58 108.28 106.00 106.06 0.0M
2022-09-12 107.98 108.22 106.38 107.74 0.0M
2022-09-09 106.02 108.30 105.92 108.06 0.0M
2022-09-08 105.14 107.60 104.20 107.06 0.0M
2022-09-07 104.06 105.00 103.42 104.56 0.0M
2022-09-06 102.90 104.76 102.68 103.86 0.0M
2022-09-05 103.02 104.52 102.34 102.66 0.0M
2022-09-02 104.64 105.28 102.82 102.82 0.0M
2022-09-01 102.66 104.84 101.22 104.56 0.0M
2022-08-31 101.82 103.80 101.82 103.28 0.0M
2022-08-30 101.92 102.54 101.60 102.14 0.0M
2022-08-29 102.66 102.66 101.02 102.44 0.0M
2022-08-26 107.10 107.18 102.32 102.36 0.0M
2022-08-25 105.94 106.22 104.80 105.84 0.0M
2022-08-24 106.20 107.86 105.64 106.24 0.0M
2022-08-23 107.92 108.58 105.78 106.48 0.0M
2022-08-22 109.12 109.80 107.74 107.74 0.0M
2022-08-19 108.06 110.34 107.84 109.62 0.0M
2022-08-18 107.72 109.36 107.54 108.62 0.0M
2022-08-17 109.92 110.36 108.52 108.64 0.0M
2022-08-16 110.30 110.78 109.20 110.34 0.0M
2022-08-15 109.10 110.54 108.68 110.30 0.0M
2022-08-12 106.82 108.58 106.82 108.52 0.0M
2022-08-11 107.18 108.38 106.18 107.18 0.0M
2022-08-10 105.20 106.74 105.20 106.74 0.0M
2022-08-09 106.60 107.24 105.20 105.30 0.0M
2022-08-08 106.94 107.84 106.82 107.08 0.0M
2022-08-05 107.72 108.04 106.58 106.96 0.0M
2022-08-04 108.12 108.40 106.88 107.24 0.0M
2022-08-03 107.48 108.26 106.44 107.88 0.0M
2022-08-02 106.82 108.56 106.36 107.20 0.0M
2022-08-01 106.90 106.96 105.56 106.82 0.0M
2022-07-29 108.00 109.56 106.52 107.00 0.0M
2022-07-28 108.16 109.38 107.00 108.56 0.0M
2022-07-27 108.26 108.38 107.16 108.38 0.0M
2022-07-26 105.68 108.14 105.58 107.86 0.0M
2022-07-25 107.38 107.40 105.02 105.22 0.0M
2022-07-22 108.88 109.48 106.70 106.70 0.0M
2022-07-21 104.56 108.00 104.54 108.00 0.0M
2022-07-20 108.00 110.58 104.00 106.52 0.0M
2022-07-19 105.74 107.28 105.06 107.28 0.0M
2022-07-18 107.22 108.92 106.00 106.00 0.0M
2022-07-15 105.88 107.80 105.04 107.48 0.0M
2022-07-14 106.34 106.34 103.96 105.56 0.0M
2022-07-13 107.48 108.28 105.40 105.86 0.0M
2022-07-12 108.78 109.50 107.42 108.02 0.0M
2022-07-11 108.80 108.80 107.42 108.28 0.0M
2022-07-08 107.26 108.46 107.16 107.54 0.0M
2022-07-07 106.68 107.80 106.56 107.76 0.0M
2022-07-06 106.68 107.44 104.02 107.34 0.0M
2022-07-05 105.52 107.64 104.56 106.20 0.0M
2022-07-04 104.50 106.12 104.50 105.92 0.0M
2022-07-01 102.98 105.50 102.98 105.50 0.0M
2022-06-30 105.00 105.14 103.00 104.12 0.0M
2022-06-29 101.46 104.50 101.42 104.34 0.0M
2022-06-28 103.52 104.38 101.78 101.78 0.0M
2022-06-27 103.62 104.06 102.70 102.80 0.0M
2022-06-24 100.68 103.64 100.42 103.64 0.0M
2022-06-23 100.18 102.00 99.96 100.20 0.0M
2022-06-22 98.74 100.10 97.76 100.10 0.0M
2022-06-21 98.12 99.65 97.60 99.36 0.0M
2022-06-20 96.95 98.12 96.95 98.12 0.0M
2022-06-17 96.88 98.66 96.00 98.36 0.0M
2022-06-16 101.18 101.18 95.75 96.46 0.0M
2022-06-15 98.00 101.04 98.00 100.42 0.0M
2022-06-14 101.42 102.60 98.38 98.38 0.0M
2022-06-13 103.48 103.84 101.20 101.20 0.0M
2022-06-10 105.82 106.80 103.76 105.42 0.0M
2022-06-09 106.60 108.46 106.46 106.50 0.0M
2022-06-08 108.70 109.48 106.98 106.98 0.0M
2022-06-07 108.16 109.22 108.10 108.32 0.0M
2022-06-06 109.38 110.04 108.66 109.74 0.0M
2022-06-03 110.26 110.32 108.48 108.96 0.0M
2022-06-02 107.28 109.26 106.00 109.26 0.0M
2022-06-01 110.24 110.30 107.64 108.72 0.0M
2022-05-31 108.78 109.90 107.00 109.90 0.0M
2022-05-30 109.16 109.84 108.60 108.62 0.0M
2022-05-27 107.24 109.06 107.24 108.38 0.0M
2022-05-26 105.72 106.60 105.72 106.60 0.0M
2022-05-25 107.04 107.58 105.46 105.46 0.0M
2022-05-24 107.98 107.98 104.26 105.78 0.0M
2022-05-23 106.58 108.10 106.00 107.00 0.0M
2022-05-20 106.74 107.54 105.40 106.64 0.0M
2022-05-19 107.10 107.46 105.22 106.06 0.0M
2022-05-18 108.36 109.52 107.80 108.00 0.0M
2022-05-17 104.92 109.54 104.72 108.68 0.0M
2022-05-16 106.00 106.74 103.72 105.18 0.0M
2022-05-13 105.00 105.94 103.56 105.36 0.0M
2022-05-12 100.86 103.84 100.02 103.14 0.0M
2022-05-11 100.14 102.26 100.14 100.82 0.0M
2022-05-10 101.40 103.14 100.80 101.28 0.0M
2022-05-09 105.84 105.98 101.14 101.30 0.0M
2022-05-06 107.70 107.88 105.28 106.20 0.0M
2022-05-05 109.38 109.68 105.96 105.96 0.0M
2022-05-04 107.32 109.50 105.84 109.50 0.0M
2022-05-03 107.82 108.20 106.46 106.46 0.0M
2022-05-02 107.80 108.98 105.08 107.10 0.0M
2022-04-29 112.40 112.92 107.66 107.72 0.0M
2022-04-28 110.82 112.58 110.82 112.06 0.0M
2022-04-27 109.88 112.24 109.88 110.70 0.0M
2022-04-26 111.48 112.52 109.86 110.34 0.0M
2022-04-25 110.94 112.16 109.56 112.08 0.0M
2022-04-22 113.90 114.96 111.10 111.28 0.0M
2022-04-21 114.98 114.98 112.44 114.22 0.0M
2022-04-20 111.06 114.12 107.20 113.38 0.0M
2022-04-19 110.50 111.38 106.68 111.30 0.0M
2022-04-14 109.88 110.88 108.96 108.96 0.0M
2022-04-13 109.38 110.06 108.46 109.80 0.0M
2022-04-12 110.60 110.82 108.56 108.88 0.0M
2022-04-11 113.72 113.84 110.42 110.56 0.0M
2022-04-08 113.94 114.66 112.52 113.96 0.0M
2022-04-07 110.08 113.98 109.18 113.98 0.0M
2022-04-06 110.32 110.58 107.88 110.38 0.0M
2022-04-05 108.64 111.10 107.02 109.92 0.0M
2022-04-04 107.78 108.60 107.22 108.22 0.0M
2022-04-01 107.36 108.36 106.22 106.70 0.0M
2022-03-31 108.20 109.15 107.00 107.00 0.0M
2022-03-30 108.50 108.65 107.40 107.70 0.0M
2022-03-29 109.65 110.15 107.65 108.50 0.0M
2022-03-28 108.80 109.25 108.05 109.10 0.0M
2022-03-25 108.00 108.15 106.90 108.15 0.0M
2022-03-24 106.65 107.65 106.10 106.80 0.0M
2022-03-23 111.00 111.10 106.20 106.70 0.0M
2022-03-22 111.15 111.70 110.30 110.30 0.0M
2022-03-21 111.70 112.10 109.70 110.75 0.0M
2022-03-18 109.75 111.05 109.15 111.05 0.0M
2022-03-17 108.30 109.35 107.50 109.35 0.0M
2022-03-16 107.85 109.00 107.00 108.55 0.0M
2022-03-15 104.40 107.55 104.35 107.55 0.0M
2022-03-14 105.20 106.60 104.15 105.55 0.0M
2022-03-11 106.20 107.60 104.60 104.60 0.0M
2022-03-10 107.30 107.45 105.10 106.90 0.0M
2022-03-09 107.00 107.65 105.60 107.00 0.0M
2022-03-08 109.35 109.60 106.45 106.80 0.0M
2022-03-07 111.70 111.70 107.90 109.55 0.0M
2022-03-04 109.65 111.25 108.40 111.25 0.0M
2022-03-03 108.95 110.40 108.15 109.00 0.0M
2022-03-02 106.85 108.85 106.25 108.20 0.0M
2022-03-01 108.20 108.50 105.85 105.85 0.0M
2022-02-28 109.50 110.00 106.40 106.90 0.0M
2022-02-25 106.00 109.30 105.15 108.50 0.0M
2022-02-24 102.80 105.10 99.00 105.10 0.0M
2022-02-23 104.20 105.05 103.85 103.85 0.0M
2022-02-22 99.00 105.00 99.00 103.55 0.0M
2022-02-21 102.80 103.30 91.00 98.50 0.0M
2022-02-18 106.00 106.35 101.40 103.00 0.0M
2022-02-17 108.35 108.85 106.15 106.30 0.0M
2022-02-16 108.75 109.70 107.05 108.80 0.0M
2022-02-15 108.05 110.30 107.65 109.10 0.0M
2022-02-14 111.10 111.10 107.90 108.45 0.0M
2022-02-11 112.35 113.00 110.35 110.70 0.0M
2022-02-10 114.65 114.65 111.85 111.85 0.0M
2022-02-09 112.85 114.55 112.20 114.35 0.0M
2022-02-08 112.50 112.90 111.60 112.80 0.0M
2022-02-07 113.15 114.00 111.75 111.90 0.0M
2022-02-04 114.25 114.25 112.45 113.50 0.0M
2022-02-03 115.40 115.95 112.55 113.80 0.0M
2022-02-02 113.30 115.45 112.05 114.70 0.0M
2022-02-01 113.90 114.45 112.40 112.80 0.0M
2022-01-31 112.65 114.25 111.30 113.80 0.0M
2022-01-28 108.80 112.20 107.10 112.20 0.0M
2022-01-27 106.95 110.40 106.25 107.95 0.0M
2022-01-26 109.70 111.25 105.85 106.90 0.0M
2022-01-25 108.70 110.25 108.05 109.00 0.0M
2022-01-24 111.35 111.55 106.60 108.60 0.0M
2022-01-21 110.10 111.50 108.50 111.00 0.0M
2022-01-20 111.70 112.80 110.80 110.80 0.0M
2022-01-19 110.90 112.40 110.90 111.30 0.0M
2022-01-18 112.25 113.25 110.70 111.95 0.0M
2022-01-17 111.90 112.80 111.60 112.80 0.0M
2022-01-14 112.75 113.90 111.25 112.60 0.0M
2022-01-13 116.80 116.80 113.60 113.60 0.0M
2022-01-12 119.30 119.85 115.75 117.05 0.0M
2022-01-11 119.65 120.50 118.10 119.50 0.0M
2022-01-10 120.45 121.00 118.35 119.55 0.0M
2022-01-07 120.05 120.30 118.80 119.45 0.0M
2022-01-06 119.90 120.75 118.40 120.20 0.0M
2022-01-05 120.70 121.25 119.25 119.60 0.0M
2022-01-04 123.95 124.00 119.30 120.35 0.0M
2022-01-03 125.15 125.15 121.35 123.15 0.0M