AbbVie Inc. (ETR:4AB)
Germany · Delayed Price · Currency is EUR 228.10
+0.80 (0.35%)
Aug 21, 2026, 5:35 PM CET
ETR:4AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 222.60 | 228.20 | 222.60 | 228.10 | 228.10 | 0.35% | 244 |
| Aug 20, 2026 | 227.40 | 227.60 | 225.60 | 227.30 | 227.30 | 0.66% | 447 |
| Aug 19, 2026 | 222.80 | 227.90 | 222.80 | 225.80 | 225.80 | 1.62% | 255 |
| Aug 18, 2026 | 216.50 | 222.20 | 215.50 | 222.20 | 222.20 | 2.40% | 990 |
| Aug 17, 2026 | 215.40 | 217.10 | 213.50 | 217.00 | 217.00 | 0.74% | 351 |
| Aug 14, 2026 | 217.40 | 217.40 | 215.10 | 215.40 | 215.40 | -0.97% | 257 |
| Aug 13, 2026 | 216.90 | 219.30 | 216.90 | 217.50 | 217.50 | 0.42% | 469 |
| Aug 12, 2026 | 216.10 | 216.80 | 214.00 | 216.60 | 216.60 | 0.93% | 963 |
| Aug 11, 2026 | 215.30 | 215.50 | 214.40 | 214.60 | 214.60 | 0.94% | 240 |
| Aug 10, 2026 | 213.40 | 213.50 | 212.10 | 212.60 | 212.60 | 0.52% | 300 |
| Aug 7, 2026 | 212.60 | 212.60 | 211.40 | 211.50 | 211.50 | 0.14% | 381 |
| Aug 6, 2026 | 215.10 | 215.50 | 210.00 | 211.20 | 211.20 | -1.08% | 689 |
| Aug 5, 2026 | 211.70 | 215.70 | 210.60 | 213.50 | 213.50 | 0.90% | 510 |
| Aug 4, 2026 | 214.60 | 214.60 | 211.40 | 211.60 | 211.60 | -1.17% | 1,054 |
| Aug 3, 2026 | 218.40 | 221.80 | 213.40 | 214.10 | 214.10 | -2.99% | 946 |
| Jul 31, 2026 | 222.50 | 223.70 | 215.00 | 220.70 | 220.70 | -1.03% | 872 |
| Jul 30, 2026 | 230.60 | 230.60 | 221.50 | 223.00 | 223.00 | -4.86% | 534 |
| Jul 29, 2026 | 232.10 | 234.40 | 231.70 | 234.40 | 234.40 | 1.03% | 261 |
| Jul 28, 2026 | 227.90 | 234.10 | 226.00 | 232.00 | 232.00 | 1.27% | 691 |
| Jul 27, 2026 | 228.30 | 230.10 | 226.90 | 229.10 | 229.10 | 0.57% | 529 |
| Jul 24, 2026 | 226.40 | 227.80 | 226.40 | 227.80 | 227.80 | 0.44% | 450 |
| Jul 23, 2026 | 223.30 | 226.80 | 221.60 | 226.80 | 226.80 | 0.80% | 57 |
| Jul 22, 2026 | 225.20 | 225.20 | 224.20 | 225.00 | 225.00 | 0.49% | 121 |
| Jul 21, 2026 | 220.90 | 225.00 | 220.50 | 223.90 | 223.90 | 0.40% | 240 |
| Jul 20, 2026 | 221.80 | 223.30 | 221.80 | 223.00 | 223.00 | -1.50% | 195 |
| Jul 17, 2026 | 222.10 | 228.20 | 221.80 | 226.40 | 226.40 | 3.38% | 524 |
| Jul 16, 2026 | 213.40 | 220.50 | 212.60 | 219.00 | 219.00 | 1.44% | 456 |
| Jul 15, 2026 | 212.90 | 216.40 | 211.10 | 215.90 | 215.90 | 1.08% | 760 |
| Jul 14, 2026 | 215.60 | 218.00 | 215.10 | 215.10 | 213.59 | -0.42% | 41 |
| Jul 13, 2026 | 214.60 | 217.90 | 214.60 | 216.00 | 214.48 | 0.09% | 86 |
| Jul 10, 2026 | 219.00 | 220.60 | 215.40 | 215.80 | 214.28 | -2.04% | 700 |
| Jul 9, 2026 | 221.80 | 221.80 | 220.10 | 220.30 | 218.75 | -1.65% | 266 |
| Jul 8, 2026 | 223.30 | 226.30 | 220.90 | 224.00 | 222.43 | -0.49% | 1,114 |
| Jul 7, 2026 | 225.80 | 226.70 | 224.40 | 225.10 | 223.52 | 0.49% | 527 |
| Jul 6, 2026 | 228.30 | 228.30 | 223.90 | 224.00 | 222.43 | -1.41% | 400 |
| Jul 3, 2026 | 229.60 | 229.60 | 224.40 | 227.20 | 225.60 | 0.89% | 244 |
| Jul 2, 2026 | 220.30 | 226.90 | 220.30 | 225.20 | 223.62 | 2.97% | 752 |
| Jul 1, 2026 | 220.40 | 222.10 | 217.60 | 218.70 | 217.16 | -1.00% | 616 |
| Jun 30, 2026 | 223.00 | 224.90 | 219.40 | 220.90 | 219.35 | -0.90% | 721 |
| Jun 29, 2026 | 220.70 | 223.50 | 218.80 | 222.90 | 221.33 | 2.39% | 2,386 |
| Jun 26, 2026 | 213.00 | 218.50 | 213.00 | 217.70 | 216.17 | 2.21% | 613 |
| Jun 25, 2026 | 206.50 | 213.20 | 205.30 | 213.00 | 211.50 | 3.40% | 763 |
| Jun 24, 2026 | 207.20 | 208.00 | 205.40 | 206.00 | 204.55 | 0.29% | 861 |
| Jun 23, 2026 | 202.30 | 205.90 | 202.30 | 205.40 | 203.96 | 2.19% | 552 |
| Jun 22, 2026 | 188.45 | 201.10 | 188.45 | 201.00 | 199.59 | 5.40% | 2,617 |
| Jun 19, 2026 | 190.85 | 190.85 | 190.70 | 190.70 | 189.36 | 1.17% | 107 |
| Jun 18, 2026 | 192.25 | 193.50 | 188.15 | 188.50 | 187.18 | -1.64% | 241 |
| Jun 17, 2026 | 191.85 | 192.80 | 189.05 | 191.65 | 190.30 | 0.26% | 312 |
| Jun 16, 2026 | 192.70 | 192.70 | 191.15 | 191.15 | 189.81 | -0.05% | 86 |
| Jun 15, 2026 | 195.30 | 196.45 | 190.50 | 191.25 | 189.91 | -1.75% | 597 |