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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	96.4	95.05	95.05	96.4	94.85	314
February 19, 2026	96.14	95.5	95.5	96.34	95.42	2,199
February 18, 2026	94.58	95.27	95.27	95.62	94.58	1,209
February 17, 2026	96.04	95.58	95.58	96.04	95.23	193
February 16, 2026	95.33	94.56	94.56	95.33	94.56	299
February 13, 2026	94.49	94.56	94.56	94.56	93.65	455
February 12, 2026	95.53	94.88	94.88	95.97	93.98	2,240
February 11, 2026	94.52	94.62	94.62	94.96	94.12	467
February 10, 2026	93.34	94.26	94.26	94.29	92.9	1,061
February 09, 2026	93.65	93.27	93.27	93.7	92	692
February 06, 2026	92.77	92.88	92.88	93.07	92.24	856
February 05, 2026	91.81	92.47	92.47	92.84	91.8	151
February 04, 2026	92.22	92.26	92.26	92.54	91.2	1,175
February 03, 2026	92.7	91.76	91.76	93.01	90.35	1,420
February 02, 2026	92.22	93.25	93.25	93.67	92.22	1,608
January 30, 2026	88.9	90.32	90.32	90.32	88.6	161
January 29, 2026	88.76	88.86	88.86	89.17	88.57	1,683
January 28, 2026	89.81	89.81	89.81	90.76	89.7	1,701
January 27, 2026	91.7	89.71	89.71	92.2	89.71	1,181
January 26, 2026	90.76	91.06	91.06	93.5	90.24	4,653
January 23, 2026	93.48	91.71	91.71	93.61	91.69	3,624
January 22, 2026	103.72	94.78	94.78	103.78	91.65	4,794
January 21, 2026	103.5	103.04	103.04	103.96	103.04	30
January 20, 2026	103.64	103.06	103.06	104.1	103	307
January 19, 2026	102.68	104.58	104.58	104.78	102.68	1,248
January 16, 2026	106.34	106.04	106.04	106.34	105.1	427
January 15, 2026	107.6	106.34	106.34	107.6	106.3	717
January 14, 2026	105.8	106.22	106.22	107.06	105.8	272
January 13, 2026	106.18	105.74	105.74	106.4	105.48	185
January 12, 2026	108.32	105.88	105.88	108.38	105.88	620
January 09, 2026	108.86	107.86	107.86	109.3	107.68	901
January 08, 2026	108.54	109.56	109.56	109.74	108.38	584
January 07, 2026	109.4	108.72	108.72	109.84	108.42	93
January 06, 2026	107.54	109.58	109.58	110.5	107.44	1,156
January 05, 2026	106.52	106.5	106.5	106.52	105.46	1,376
January 02, 2026	107.36	105.54	105.54	108	105.54	726
December 30, 2025	106.46	105.92	105.92	106.46	104.6	83
December 29, 2025	105.74	106.44	106.44	106.56	105.74	200
December 23, 2025	107.02	105.82	105.82	107.04	105.5	581
December 22, 2025	107.02	107.18	107.18	107.94	106.1	260
December 19, 2025	107.22	106.42	106.42	107.22	106.42	206
December 18, 2025	108.42	107.76	107.76	108.44	107.68	521
December 17, 2025	107.98	108.14	108.14	108.2	107.98	16
December 16, 2025	109.98	107.86	107.86	109.98	107.74	512
December 15, 2025	106.76	109.36	109.36	109.36	106.76	220
December 12, 2025	105.62	106.16	106.16	106.16	105.62	5
December 11, 2025	104.72	105.14	105.14	105.8	104.62	85
December 10, 2025	104	104.78	104.78	104.78	104	78
December 09, 2025	105.34	104.72	104.72	105.34	104.72	327
December 08, 2025	107.52	105.64	105.64	107.64	105.64	237
December 05, 2025	107.86	108.2	108.2	108.2	107.54	33
December 04, 2025	107.58	106.6	106.6	107.58	106.6	214
December 03, 2025	108.26	107.8	107.8	109.22	107.8	869
December 02, 2025	110.2	108.94	108.94	110.2	108.92	118
December 01, 2025	111.02	110.82	110.82	111.4	110.4	334
November 28, 2025	111.34	111.4	111.4	111.7	110.9	444
November 27, 2025	111.72	112.2	112.2	112.2	111.72	27
November 26, 2025	110.46	111.06	111.06	111.1	110.46	117
November 25, 2025	110.94	110.7	110.7	111.06	108.68	2,980
November 24, 2025	111.7	112.22	112.22	112.22	110	2,136

Abbott Laboratories (ABL.DE) XETRA