Abbott Laboratories - ABL.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 23, 2025	110.5	109.3	109.3	111.06	109.2	438
October 22, 2025	110.1	110.5	110.5	110.68	109.98	427
October 21, 2025	110.94	110.68	110.68	113.52	110.6	1,521
October 20, 2025	110	110.58	110.58	111	109.4	1,123
October 17, 2025	109.08	109.84	109.84	110.04	108.2	917
October 16, 2025	110.98	110.42	110.42	111.44	110.42	1,035
October 15, 2025	115.7	109.88	109.88	116	109.16	1,996
October 14, 2025	114.56	113.82	113.31	114.56	113.26	743
October 13, 2025	113.86	114.34	113.83	115.62	113.5	639
October 10, 2025	114.9	115.16	115.16	116.12	114.9	178
October 09, 2025	116.5	115.82	115.82	116.5	115.82	53
October 08, 2025	114.86	114.98	114.98	114.98	114.06	380
October 07, 2025	114.38	114.38	114.38	115.56	113.1	959
October 06, 2025	114.76	114.48	114.48	115.52	114.48	335
October 03, 2025	113.78	114.44	114.44	114.44	113.1	483
October 02, 2025	112.48	113.06	113.06	113.58	112.48	619
October 01, 2025	114.2	110.72	110.72	115.12	110.72	892
September 30, 2025	113.74	113.56	113.56	113.74	113.02	152
September 29, 2025	113.32	112.9	112.9	114.3	112.88	159
September 26, 2025	114.28	114.04	114.04	114.84	113.62	482
September 25, 2025	114.56	112.7	112.7	114.56	112.7	248
September 24, 2025	115.72	115.78	115.78	116.56	115.02	118
September 23, 2025	116.4	115.24	115.24	116.4	115.24	33
September 22, 2025	115.54	116.04	116.04	116.52	115.4	614
September 19, 2025	113.98	115.38	115.38	115.38	113.98	215
September 18, 2025	113.68	112.54	112.54	114	112.54	197
September 17, 2025	111.54	112.52	112.52	112.78	111.54	279
September 16, 2025	112.04	111.94	111.94	112.3	111.5	45
September 15, 2025	114.2	112.54	112.54	114.2	112.54	75
September 12, 2025	112.3	113.38	113.38	113.8	111.6	614
September 11, 2025	110.68	111.5	111.5	111.5	110.68	136
September 10, 2025	112.66	109.98	109.98	112.66	109.98	96
September 09, 2025	112.44	112.66	112.66	113.18	112.44	10
September 08, 2025	113.86	112.48	112.48	113.86	112.48	24
September 05, 2025	114.06	113.84	113.84	114.06	113.22	82
September 04, 2025	113.12	114.82	114.82	114.82	112.56	402
September 03, 2025	112.84	112.44	112.44	113.34	112.18	130
September 02, 2025	113.74	113.02	113.02	114.22	112.84	365
September 01, 2025	113.14	112.12	112.12	114.38	112.12	237
August 29, 2025	112.18	112.62	112.62	113.16	112.18	345
August 28, 2025	112.66	111.78	111.78	113.16	111.78	208
August 27, 2025	112.6	112.58	112.58	113.2	112.58	7
August 26, 2025	113.28	113.32	113.32	113.34	113.28	166
August 25, 2025	113.02	113.12	113.12	113.26	112.34	268
August 22, 2025	114.58	112.84	112.84	115.12	112.84	108
August 21, 2025	114.64	114.38	114.38	114.64	113.54	595
August 20, 2025	112.72	113.44	113.44	114.46	112.72	127
August 19, 2025	111.34	112.6	112.6	112.6	110.86	148
August 18, 2025	109.22	109.22	109.22	109.22	109.22	2
August 15, 2025	111.08	111.72	111.72	112.62	111.08	208
August 14, 2025	110.3	110.46	110.46	110.62	110.3	32
August 13, 2025	111.2	109.54	109.54	111.2	109.54	80
August 12, 2025	113.3	111.28	111.28	113.3	111.28	181
August 11, 2025	115.16	112.72	112.72	115.52	112.72	1,360
August 08, 2025	113.24	114.5	114.5	114.56	113.24	124
August 07, 2025	113.12	113.08	113.08	113.52	111.42	79
August 06, 2025	112.88	113	113	113.68	111.58	832
August 05, 2025	111.76	112.4	112.4	113.6	111.62	246
August 04, 2025	110.16	112.08	112.08	112.08	110.04	1,032
August 01, 2025	110.94	110.24	110.24	112.06	108.5	413

Abbott Laboratories (ABL.DE) XETRA