Vienna - Delayed Quote
EUR
Abbott Laboratories (ABT.VI)
95.08
-0.26
(-0.27%)
As of 9:05:27 AM GMT+1. Market Open.
Currency in EUR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 2, 2026
95.08
95.08
94.72
94.72
94.72
-
Oct 30, 2026
94.08
95.34
93.90
95.34
95.34
-
Oct 29, 2026
93.10
93.46
92.74
93.18
93.18
-
Oct 28, 2026
92.52
92.68
91.98
92.46
92.46
-
Oct 27, 2026
93.88
93.94
92.64
92.64
92.64
-
Oct 23, 2026
91.26
92.00
91.10
92.00
92.00
10
Oct 22, 2026
89.40
90.94
89.10
90.80
90.80
-
Oct 21, 2026
91.26
91.26
89.92
91.24
91.24
114
Oct 20, 2026
93.24
93.76
91.70
91.70
91.70
-
Oct 19, 2026
93.30
93.46
92.60
92.60
92.60
-
Oct 16, 2026
93.30
93.74
92.94
92.94
92.94
-
Oct 15, 2026
0.561834
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 15, 2026
92.00
93.58
92.00
93.54
93.54
-
Oct 14, 2026
91.38
91.38
91.38
91.38
90.75
-
Oct 13, 2026
91.56
92.20
91.38
91.38
90.75
-
Oct 12, 2026
89.12
90.36
89.12
90.36
89.74
-
Oct 9, 2026
87.76
88.96
87.76
88.96
88.35
-
Oct 8, 2026
88.18
88.36
86.98
86.98
86.38
-
Oct 7, 2026
87.70
88.36
87.68
87.68
87.08
-
Oct 6, 2026
89.28
89.54
88.18
88.18
87.57
-
Oct 5, 2026
87.00
89.24
87.00
89.24
88.62
-
Oct 2, 2026
86.30
86.98
85.96
86.04
85.45
-
Oct 1, 2026
87.40
88.02
86.68
86.68
86.08
-
Sep 30, 2026
89.06
89.06
88.18
88.18
87.57
-
Sep 29, 2026
88.72
88.86
88.06
88.06
87.45
-
Sep 28, 2026
89.18
89.38
88.62
88.62
88.01
-
Sep 25, 2026
88.72
89.14
88.40
89.14
88.53
-
Sep 24, 2026
90.70
91.26
90.08
90.08
89.46
-
Sep 23, 2026
91.10
91.10
90.60
90.92
90.29
-
Sep 22, 2026
90.10
91.18
89.86
91.18
90.55
-
Sep 21, 2026
89.38
89.64
89.30
89.52
88.90
-
Sep 18, 2026
89.00
89.58
88.66
89.58
88.96
-
Sep 17, 2026
89.38
89.50
87.84
87.84
87.23
-
Sep 16, 2026
88.50
89.44
88.10
89.44
88.82
-
Sep 15, 2026
89.18
89.66
88.18
88.18
87.57
-
Sep 14, 2026
88.74
90.24
88.74
89.34
88.72
-
Sep 11, 2026
89.56
89.72
87.64
87.64
87.04
-
Sep 10, 2026
90.82
90.98
89.74
89.74
89.12
-
Sep 9, 2026
90.84
91.50
90.42
91.50
90.87
-
Sep 8, 2026
92.62
92.84
90.88
90.88
90.25
-
Sep 7, 2026
92.20
93.32
92.20
92.50
91.86
-
Sep 4, 2026
93.58
94.50
93.10
94.50
93.85
-
Sep 3, 2026
95.40
95.72
93.68
93.68
93.03
-
Sep 2, 2026
94.16
96.62
94.10
96.62
95.95
-
Sep 1, 2026
95.20
96.74
94.62
94.62
93.97
-
Aug 31, 2026
96.34
96.60
94.80
94.80
94.15
-
Aug 28, 2026
96.18
96.78
95.84
96.78
96.11
-
Aug 27, 2026
97.76
97.76
96.14
96.14
95.48
-
Aug 26, 2026
99.28
99.50
98.72
98.72
98.04
-
Aug 25, 2026
100.15
100.15
98.78
98.78
98.10
-
Aug 24, 2026
99.96
100.20
99.96
100.10
99.41
-
Aug 21, 2026
97.82
99.48
97.58
99.48
98.79
-
Aug 20, 2026
97.78
98.38
97.66
98.38
97.70
-
Aug 19, 2026
97.54
98.80
97.14
98.62
97.94
27
Aug 18, 2026
95.64
97.20
95.58
97.20
96.53
-
Aug 17, 2026
95.44
95.44
94.88
95.22
94.56
-
Aug 14, 2026
96.70
96.82
96.36
96.56
95.89
-
Aug 13, 2026
95.74
97.60
95.74
96.44
95.78
-
Aug 12, 2026
95.10
95.56
93.90
95.56
94.90
-
Aug 11, 2026
93.88
94.76
93.82
94.76
94.11
122
Aug 10, 2026
93.28
94.26
93.06
94.26
93.61
-
Aug 7, 2026
93.60
93.60
92.74
92.76
92.12
-
Aug 6, 2026
91.52
92.82
91.52
92.30
91.66
-
Aug 5, 2026
91.36
91.80
90.50
90.50
89.88
61
Aug 4, 2026
93.20
93.20
91.74
91.92
91.29
95
Aug 3, 2026
91.72
93.42
91.72
92.88
92.24
-
Jul 31, 2026
91.48
91.48
90.76
91.28
90.65
-
Jul 30, 2026
94.38
94.38
91.06
91.06
90.43
120
Jul 29, 2026
94.56
96.50
94.42
96.30
95.64
-
Jul 28, 2026
92.48
95.00
92.48
94.90
94.25
40
Jul 27, 2026
89.96
92.90
89.96
92.90
92.26
-
Jul 24, 2026
88.74
91.06
88.54
91.06
90.43
-
Jul 23, 2026
88.14
89.14
87.92
89.00
88.39
-
Jul 22, 2026
87.74
88.18
87.48
87.94
87.33
-
Jul 21, 2026
88.78
90.60
88.12
90.60
89.98
-
Jul 20, 2026
87.86
88.86
87.60
88.86
88.25
-
Jul 17, 2026
86.32
88.10
86.32
88.10
87.49
-
Jul 16, 2026
78.06
86.84
78.06
86.84
86.24
456
Jul 15, 2026
0.561834
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 15, 2026
77.70
78.50
76.98
78.50
77.96
10
Jul 14, 2026
81.26
81.26
81.26
81.26
80.07
-
Jul 13, 2026
82.74
82.74
81.26
81.26
80.07
-
Jul 10, 2026
82.76
82.96
82.28
82.28
81.08
-
Jul 9, 2026
82.96
83.12
82.42
82.42
81.22
-
Jul 8, 2026
84.30
84.30
83.28
83.84
82.62
5
Jul 7, 2026
83.88
84.38
83.24
84.38
83.15
-
Jul 6, 2026
83.72
83.72
82.74
82.74
81.53
-
Jul 3, 2026
82.70
83.88
82.50
83.88
82.66
-
Jul 2, 2026
81.06
82.80
80.88
82.80
81.59
-
Jul 1, 2026
80.10
81.02
79.98
81.02
79.84
-
Jun 30, 2026
81.24
81.72
80.14
80.14
78.97
-
Jun 29, 2026
83.20
83.20
82.18
82.18
80.98
-
Jun 26, 2026
82.86
83.18
82.14
83.18
81.97
-
Jun 25, 2026
79.52
82.58
79.52
82.58
81.37
-
Jun 24, 2026
79.40
80.58
79.34
80.58
79.40
-
Jun 23, 2026
77.38
79.34
77.38
79.34
78.18
-
Jun 22, 2026
77.60
77.60
76.76
76.80
75.68
-
Jun 19, 2026
77.48
78.16
77.10
77.10
75.97
-
Jun 18, 2026
77.02
77.44
77.02
77.04
75.92
-
Jun 17, 2026
77.94
78.10
77.36
77.88
76.74
-
Jun 16, 2026
76.66
77.60
76.46
77.60
76.47
-
Jun 15, 2026
76.84
76.84
75.96
76.12
75.01
-
Jun 12, 2026
77.72
77.72
75.92
75.92
74.81
40
Jun 11, 2026
77.32
77.56
77.20
77.56
76.43
-
Jun 10, 2026
79.04
79.14
78.12
78.12
76.98
40
Jun 9, 2026
78.30
79.48
78.30
79.48
78.32
-
Jun 8, 2026
78.68
79.26
78.56
78.56
77.41
-
Jun 5, 2026
78.24
79.46
78.18
79.46
78.30
-
Jun 4, 2026
75.10
77.60
75.10
77.60
76.47
-
Jun 3, 2026
74.94
75.24
74.72
74.98
73.89
-
Jun 2, 2026
75.84
75.84
74.32
74.32
73.24
-
Jun 1, 2026
73.92
74.80
73.54
74.80
73.71
-
May 29, 2026
73.92
74.32
73.40
73.40
72.33
-
May 28, 2026
74.42
74.42
73.60
73.60
72.53
-
May 27, 2026
74.58
74.94
74.02
74.02
72.94
-
May 26, 2026
75.64
75.64
74.32
74.32
73.24
1
May 25, 2026
76.24
76.24
74.94
75.24
74.14
-
May 22, 2026
75.76
75.86
75.36
75.36
74.26
-
May 21, 2026
76.16
76.48
75.68
75.68
74.58
-
May 20, 2026
76.58
76.98
75.58
75.58
74.48
-
May 19, 2026
75.16
76.64
75.16
76.64
75.52
47
May 18, 2026
72.88
74.74
72.66
74.60
73.51
112
May 15, 2026
72.90
73.64
72.68
72.68
71.62
17
May 14, 2026
71.32
72.56
71.32
72.56
71.50
-
May 13, 2026
72.10
72.38
71.06
71.06
70.02
20
May 12, 2026
70.32
71.66
70.32
71.66
70.61
-
May 11, 2026
71.74
72.02
70.10
70.10
69.08
30
May 8, 2026
74.54
74.76
72.62
72.62
71.56
80
May 7, 2026
73.72
74.30
73.38
74.30
73.22
-
May 6, 2026
74.52
74.72
74.00
74.00
72.92
-
May 5, 2026
75.16
75.26
74.60
74.60
73.51
-
May 4, 2026
76.60
76.68
75.40
75.40
74.30
-
Apr 30, 2026
78.20
78.42
77.40
77.40
76.27
-
Apr 29, 2026
80.46
80.58
79.10
79.10
77.95
-
Apr 28, 2026
79.70
80.24
79.56
80.06
78.89
-
Apr 27, 2026
77.84
79.30
77.66
79.30
78.14
-
Apr 24, 2026
78.96
79.00
78.02
78.02
76.88
-
Apr 23, 2026
78.78
78.80
77.98
77.98
76.84
15
Apr 22, 2026
79.24
79.28
78.92
78.92
77.77
-
Apr 21, 2026
81.70
81.78
80.10
80.10
78.93
10
Apr 20, 2026
82.28
82.28
81.90
82.26
81.06
-
Apr 17, 2026
81.38
81.78
80.76
81.70
80.51
60
Apr 16, 2026
86.50
87.10
82.54
82.64
81.43
80
Apr 15, 2026
0.561834
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 15, 2026
85.62
85.86
85.42
85.86
84.61
-
Apr 14, 2026
84.82
84.82
84.82
84.82
82.96
-
Apr 13, 2026
85.42
85.72
84.82
84.82
82.96
12
Apr 10, 2026
88.00
88.16
85.82
85.82
83.94
50
Apr 9, 2026
88.66
88.70
87.50
87.50
85.58
-
Apr 8, 2026
88.58
88.58
87.94
88.32
86.38
-
Apr 7, 2026
88.76
88.76
88.30
88.46
86.52
10
Apr 2, 2026
88.90
89.24
88.45
89.24
87.28
-
Apr 1, 2026
89.07
89.07
88.65
89.05
87.10
-
Mar 31, 2026
89.08
90.04
88.19
88.19
86.26
-
Mar 30, 2026
89.87
91.12
89.87
89.91
87.94
-
Mar 27, 2026
91.24
91.47
90.03
91.17
89.17
-
Mar 26, 2026
90.56
91.43
90.40
91.43
89.43
-
Mar 25, 2026
90.35
90.57
90.13
90.57
88.59
-
Mar 24, 2026
90.54
90.70
88.89
89.25
87.29
60
Mar 23, 2026
90.99
91.92
90.11
90.11
88.14
-
Mar 20, 2026
92.84
92.97
91.96
91.96
89.94
-
Mar 19, 2026
95.26
95.26
93.97
93.97
91.91
94
Mar 18, 2026
96.78
96.78
94.39
94.39
92.32
-
Mar 17, 2026
95.18
96.68
95.11
96.59
94.47
-
Mar 16, 2026
94.75
95.00
94.31
94.71
92.63
1
Mar 13, 2026
94.06
94.53
94.06
94.53
92.46
-
Mar 12, 2026
95.31
95.31
94.28
94.28
92.21
-
Mar 11, 2026
95.37
95.50
94.34
95.50
93.41
-
Mar 10, 2026
96.78
96.78
94.97
95.19
93.10
-
Mar 9, 2026
93.90
96.63
93.83
96.63
94.51
-
Mar 6, 2026
95.78
96.13
93.74
93.74
91.69
-
Mar 5, 2026
97.43
97.43
95.96
95.96
93.86
-
Mar 4, 2026
98.37
98.37
97.51
97.83
95.69
-
Mar 3, 2026
97.92
97.92
97.55
97.60
95.46
-
Mar 2, 2026
98.87
98.89
97.37
97.37
95.24
-
Feb 27, 2026
97.61
98.72
97.61
98.63
96.47
1
Feb 26, 2026
97.63
98.24
97.46
98.24
96.09
-
Feb 25, 2026
97.12
97.74
97.12
97.74
95.60
22
Feb 24, 2026
97.79
97.91
97.23
97.23
95.10
-
Feb 23, 2026
94.97
96.85
94.95
96.85
94.73
20
Feb 20, 2026
95.96
95.96
95.00
95.12
93.04
94
Feb 19, 2026
95.66
96.12
95.40
95.40
93.31
10
Feb 18, 2026
95.19
95.33
94.58
95.33
93.24
-
Feb 17, 2026
95.59
95.73
95.13
95.51
93.42
-
Feb 16, 2026
95.44
95.44
94.51
94.51
92.44
-
Feb 13, 2026
94.22
94.67
94.22
94.67
92.60
-
Feb 12, 2026
95.51
95.70
94.90
94.90
92.82
-
Feb 11, 2026
94.28
94.66
92.76
94.60
92.53
-
Feb 10, 2026
93.23
94.31
93.19
94.31
92.24
-
Feb 9, 2026
93.62
93.62
92.90
93.31
91.27
150
Feb 6, 2026
92.83
93.23
92.79
92.85
90.82
-
Feb 5, 2026
91.86
92.52
91.83
92.52
90.49
-
Feb 4, 2026
92.05
92.32
92.05
92.25
90.23
27
Feb 3, 2026
92.64
92.87
91.71
91.71
89.70
-
Feb 2, 2026
91.86
93.34
91.86
93.34
91.29
-
Jan 30, 2026
88.96
90.29
88.83
90.29
88.31
-
Jan 29, 2026
88.59
88.94
88.59
88.89
86.94
-
Jan 28, 2026
90.03
90.18
89.89
89.89
87.92
-
Jan 27, 2026
92.03
92.03
89.99
89.99
88.02
-
Jan 26, 2026
90.76
91.28
90.40
91.13
89.13
98
Jan 23, 2026
93.01
93.23
91.75
91.75
89.74
40
Jan 22, 2026
103.62
103.62
90.90
94.86
92.78
183
Jan 21, 2026
103.54
103.80
103.12
103.12
100.86
-
Jan 20, 2026
104.14
104.14
103.24
103.24
100.98
20
Jan 19, 2026
103.00
104.96
103.00
104.96
102.66
-
Jan 16, 2026
106.38
106.38
106.00
106.00
103.68
-
Jan 15, 2026
0.561834
Dividend
Dividends on any given ex-date include regular and any special dividends
Jan 15, 2026
106.90
106.90
106.06
106.36
104.03
15
Jan 14, 2026
105.62
105.62
105.62
105.62
102.69
-
Jan 13, 2026
108.18
108.18
105.62
105.62
102.69
-
Jan 12, 2026
107.84
108.12
106.12
106.12
103.18
-
Jan 9, 2026
108.32
108.78
107.86
107.86
104.87
1
Jan 8, 2026
108.72
109.58
108.68
109.58
106.54
-
Jan 7, 2026
109.64
109.64
108.72
108.72
105.70
-
Jan 6, 2026
107.78
109.50
107.64
109.50
106.46
-
Jan 5, 2026
106.64
106.64
105.86
106.30
103.35
-
Jan 2, 2026
106.70
107.22
105.58
105.58
102.65
-
Dec 30, 2025
106.30
106.30
105.86
105.96
103.02
7
Dec 29, 2025
105.68
106.48
105.68
106.48
103.53
-
Dec 23, 2025
106.30
106.44
105.78
105.78
102.84
-
Dec 22, 2025
106.56
107.26
106.56
107.26
104.28
40
Dec 19, 2025
106.86
106.86
106.52
106.52
103.56
-
Dec 18, 2025
107.94
108.20
107.76
107.76
104.77
-
Dec 17, 2025
108.36
108.36
107.94
107.94
104.94
-
Dec 16, 2025
109.30
109.34
107.74
107.74
104.75
-
Dec 15, 2025
106.76
109.34
106.70
109.34
106.31
-
Dec 12, 2025
105.62
106.14
105.20
106.14
103.19
20
Dec 11, 2025
104.90
105.16
104.80
105.10
102.18
-
Dec 10, 2025
104.40
104.70
104.36
104.70
101.79
-
Dec 9, 2025
104.94
105.28
104.94
105.18
102.26
-
Dec 8, 2025
107.14
107.54
105.78
105.78
102.84
-
Dec 5, 2025
107.56
108.18
107.52
108.18
105.18
-
Dec 4, 2025
107.52
107.60
106.54
106.54
103.58
-
Dec 3, 2025
108.60
108.68
107.80
107.80
104.81
-
Dec 2, 2025
110.32
110.48
108.94
108.94
105.92
-
Dec 1, 2025
111.08
111.08
110.50
110.80
107.73
-
Nov 28, 2025
111.10
111.32
110.90
111.32
108.23
-
Nov 27, 2025
110.94
111.50
110.94
111.00
107.92
-
Nov 26, 2025
110.48
111.04
110.48
111.04
107.96
-
Nov 25, 2025
110.80
110.98
110.40
110.80
107.73
-
Nov 24, 2025
111.34
111.34
110.86
110.92
107.84
-
Nov 21, 2025
107.58
110.10
107.58
110.10
107.05
2
Nov 20, 2025
109.64
110.00
106.48
107.70
104.71
-
Nov 19, 2025
112.38
112.38
112.02
112.02
108.91
-
Nov 18, 2025
112.20
112.50
112.02
112.02
108.91
-
Nov 17, 2025
112.60
113.14
112.36
113.14
110.00
-
Nov 14, 2025
110.90
111.56
110.90
111.56
108.46
-
Nov 13, 2025
111.18
111.60
110.60
110.68
107.61
-
Nov 12, 2025
109.52
110.28
109.52
110.28
107.22
-
Nov 11, 2025
108.68
109.18
108.68
109.18
106.15
-
Nov 10, 2025
109.20
109.20
108.34
108.34
105.33
-
Nov 7, 2025
108.58
109.00
108.28
109.00
105.98
-
Nov 6, 2025
108.20
108.20
107.34
107.34
104.36
-
Nov 5, 2025
109.22
109.56
108.04
108.04
105.04
-
Nov 4, 2025
107.26
109.30
107.26
109.30
106.27
-
Nov 3, 2025
107.40
107.58
106.68
106.68
103.72
-
