AbbVie Inc. (4AB.DE)
XETRA: 4AB.DE
· Real-Time Price · USD
152.40
-0.60 (-0.39%)
At close: Apr 17, 2025, 5:17 PM
4AB.DE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 151.20 | 152.80 | 150.80 | 152.40 | n/a | -0.39% | 500 |
| Apr 16, 2025 | 155.40 | 156.80 | 152.00 | 153.00 | n/a | -2.80% | 713 |
| Apr 15, 2025 | 157.60 | 157.80 | 156.40 | 157.40 | n/a | -0.25% | 543 |
| Apr 14, 2025 | 156.80 | 158.20 | 154.40 | 157.80 | n/a | 4.50% | 516 |
| Apr 11, 2025 | 153.60 | 153.60 | 149.60 | 151.00 | n/a | 0.80% | 578 |
| Apr 10, 2025 | 159.00 | 164.80 | 149.60 | 149.80 | n/a | -1.45% | 969 |
| Apr 9, 2025 | 157.40 | 158.80 | 148.80 | 152.00 | n/a | -9.95% | 1,652 |
| Apr 8, 2025 | 169.60 | 173.60 | 167.20 | 168.80 | n/a | 0.96% | 1,587 |
| Apr 7, 2025 | 161.00 | 172.00 | 156.00 | 167.20 | n/a | -5.30% | 6,770 |
| Apr 4, 2025 | 182.48 | 182.72 | 176.56 | 176.56 | n/a | -4.38% | 2,457 |
| Apr 3, 2025 | 184.96 | 189.86 | 184.64 | 184.64 | n/a | -2.71% | 1,274 |
| Apr 2, 2025 | 190.54 | 191.72 | 186.02 | 189.78 | n/a | -2.49% | 531 |
| Apr 1, 2025 | 194.90 | 195.30 | 194.00 | 194.62 | n/a | 0.69% | 920 |
| Mar 31, 2025 | 188.98 | 193.64 | 188.98 | 193.28 | n/a | 2.66% | 174 |
| Mar 28, 2025 | 188.40 | 188.70 | 186.64 | 188.28 | n/a | 0.49% | 515 |
| Mar 27, 2025 | 186.50 | 188.00 | 185.88 | 187.36 | n/a | 0.46% | 133 |
| Mar 26, 2025 | 186.86 | 189.20 | 184.00 | 186.50 | n/a | -0.47% | 896 |
| Mar 25, 2025 | 192.90 | 193.34 | 187.20 | 187.38 | n/a | -3.16% | 368 |
| Mar 24, 2025 | 193.70 | 195.18 | 192.08 | 193.50 | n/a | -0.36% | 310 |
| Mar 21, 2025 | 195.42 | 196.20 | 194.20 | 194.20 | n/a | -0.81% | 393 |
Page 1 of 128