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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 31, 2025	112.5	112.06	112.06	112.6	111.12	168
July 30, 2025	110.68	112.16	112.16	112.16	110.68	1,070
July 29, 2025	109.56	110.2	110.2	110.2	109.3	256
July 28, 2025	107.68	108.96	108.96	108.96	107.68	548
July 25, 2025	107.1	107.4	107.4	107.7	107.1	1,025
July 24, 2025	106.66	106.48	106.48	106.86	106.48	76
July 23, 2025	107.3	105.76	105.76	107.68	105.14	807
July 22, 2025	107.24	106.46	106.46	107.76	106.28	36
July 21, 2025	106.54	107.32	107.32	107.32	105.94	385
July 18, 2025	104.6	104.32	104.32	104.98	104.24	407
July 17, 2025	113.6	104.64	104.64	114.68	104.08	4,807
July 16, 2025	112.66	112.02	112.02	114.36	111.96	741
July 15, 2025	112.86	112.66	112.66	113.44	111.94	298
July 14, 2025	111.96	113.2	112.69	113.9	111.96	113
July 11, 2025	115.18	112.5	111.99	115.18	112.5	34
July 10, 2025	113.04	114.96	114.44	115.38	113.04	56
July 09, 2025	113	112.72	112.21	114.68	112.4	588
July 08, 2025	113.8	114.58	114.07	114.58	113.8	11
July 07, 2025	113.96	113.7	113.19	114.58	113.46	243
July 04, 2025	116.48	113.54	113.03	117.06	113.54	685
July 03, 2025	114.82	113.92	113.41	114.82	113.54	41
July 02, 2025	115.8	113.96	113.45	116.58	113.96	322
July 01, 2025	115.86	115.82	115.3	115.86	114.46	155
June 30, 2025	115.58	115.38	114.86	115.58	114.2	255
June 27, 2025	114.6	114.56	114.56	115.02	113.88	480
June 26, 2025	118.38	114.34	114.34	118.38	114.34	295
June 25, 2025	118.72	118.92	118.92	119.5	118.4	120
June 24, 2025	115.08	114.38	114.38	115.46	114.22	453
June 23, 2025	117.16	115.16	115.16	117.16	115.04	552
June 20, 2025	113.62	115.44	115.44	115.5	113.62	539
June 19, 2025	115.86	115.46	115.46	116.6	114.04	221
June 18, 2025	114.92	115.6	115.6	115.6	114.56	121
June 17, 2025	115.44	115.7	115.7	116.54	114.66	494
June 16, 2025	118.5	116.62	116.62	118.5	116.5	249
June 13, 2025	116.7	118.38	118.38	118.54	116.3	932
June 12, 2025	117	117.72	117.72	117.72	116.66	558
June 11, 2025	116.6	117.08	117.08	117.56	116.06	62
June 10, 2025	117.1	117.68	117.68	117.68	115.4	1,509
June 09, 2025	117.24	116.62	116.62	117.5	115	513
June 06, 2025	116.88	117.8	117.8	118.48	116.88	276
June 05, 2025	116.5	116.2	116.2	117.18	115.26	6,143
June 04, 2025	117.22	116.9	116.9	118.16	116.9	371
June 03, 2025	117.06	116.58	116.58	117.06	116.4	159
June 02, 2025	117.24	116.4	116.4	117.52	116.04	856

Abbott Laboratories (ABL.DE) XETRA