ABB Ltd (ABBN.SW)

Swiss - Swiss Delayed Price. Currency in CHF

Add to watchlist

44.89

-0.42

(-0.93%)

At close: 05:31PM CEST

Time Period:

May 02, 2023 - May 02, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CHFDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 30, 2024	45.50	45.55	44.60	44.89	44.89	3,767,616
Apr 29, 2024	45.11	45.36	45.02	45.31	45.31	2,907,170
Apr 26, 2024	44.73	45.05	44.56	44.94	44.94	2,485,486
Apr 25, 2024	44.58	44.76	44.14	44.51	44.51	2,994,462
Apr 24, 2024	44.56	45.04	44.51	44.55	44.55	2,595,094
Apr 23, 2024	44.31	44.53	44.05	44.47	44.47	2,705,970
Apr 22, 2024	44.86	44.99	43.99	44.08	44.08	3,636,494
Apr 19, 2024	43.75	44.70	43.45	44.64	44.64	4,913,532
Apr 18, 2024	43.56	44.40	43.54	44.33	44.33	6,713,891
Apr 17, 2024	41.45	41.99	41.45	41.72	41.72	2,761,254
Apr 16, 2024	41.70	41.78	41.26	41.45	41.45	3,414,244
Apr 15, 2024	41.82	42.69	41.69	42.20	42.20	3,025,968
Apr 12, 2024	42.48	42.68	41.69	41.87	41.87	2,677,173
Apr 11, 2024	42.38	42.63	41.62	42.12	42.12	2,903,534
Apr 10, 2024	42.11	42.43	41.65	42.40	42.40	2,514,408
Apr 09, 2024	42.05	42.38	41.77	41.93	41.93	2,643,835
Apr 08, 2024	41.90	42.32	41.84	42.09	42.09	2,520,658
Apr 05, 2024	41.79	41.83	41.26	41.80	41.80	2,933,139
Apr 04, 2024	42.12	42.33	41.90	42.33	42.33	3,172,229
Apr 03, 2024	41.70	42.05	41.61	41.96	41.96	3,325,272
Apr 02, 2024	41.85	42.29	41.59	41.65	41.65	3,168,884
Mar 28, 2024	42.05	42.19	41.82	41.89	41.89	3,129,983
Mar 27, 2024	42.05	42.41	41.36	42.03	42.03	3,423,072
Mar 26, 2024	41.80	42.36	41.71	42.22	42.22	2,943,150
Mar 25, 2024	42.01	42.27	41.61	41.81	41.81	3,231,991
Mar 25, 2024	0.87 Dividend
Mar 22, 2024	42.73	42.94	42.33	42.81	41.94	3,390,825
Mar 21, 2024	42.85	42.91	42.27	42.87	42.00	3,765,828
Mar 20, 2024	42.10	42.57	41.94	42.19	41.33	3,282,915
Mar 19, 2024	42.29	42.55	41.34	41.93	41.08	5,324,521
Mar 18, 2024	42.42	42.47	42.19	42.30	41.44	3,170,244
Mar 15, 2024	42.27	42.40	41.92	42.40	41.54	14,619,323
Mar 14, 2024	42.15	42.72	42.09	42.31	41.45	5,325,771
Mar 13, 2024	41.69	42.08	41.50	42.05	41.20	4,401,158
Mar 12, 2024	41.02	41.52	40.69	41.52	40.68	4,394,509
Mar 11, 2024	40.61	40.95	40.27	40.95	40.12	3,025,226
Mar 08, 2024	40.79	41.06	40.76	40.99	40.16	4,069,419
Mar 07, 2024	40.60	40.92	40.35	40.84	40.01	3,480,086
Mar 06, 2024	40.32	40.70	40.17	40.70	39.87	2,951,136
Mar 05, 2024	40.78	40.89	40.26	40.38	39.56	2,714,691
Mar 04, 2024	40.70	40.82	40.52	40.82	39.99	2,880,288
Mar 01, 2024	40.89	41.10	40.65	40.74	39.91	2,333,676
Feb 29, 2024	40.35	40.72	40.33	40.72	39.89	5,427,356
Feb 28, 2024	40.18	40.35	40.10	40.35	39.53	2,889,255
Feb 27, 2024	40.34	40.46	40.01	40.19	39.37	2,526,448
Feb 26, 2024	40.15	40.48	40.03	40.34	39.52	2,992,766
Feb 23, 2024	39.98	40.62	39.31	40.37	39.55	3,059,851
Feb 22, 2024	40.42	40.81	40.42	40.62	39.79	2,669,863
Feb 21, 2024	40.12	40.31	39.85	40.18	39.36	2,185,464
Feb 20, 2024	40.03	40.22	39.91	40.15	39.33	1,897,271
Feb 19, 2024	39.71	40.05	39.59	40.03	39.22	2,135,191
Feb 16, 2024	39.36	40.07	39.36	40.04	39.23	3,407,730
Feb 15, 2024	39.26	39.53	39.13	39.39	38.59	3,363,302
Feb 14, 2024	38.21	39.04	38.18	38.92	38.13	2,548,236
Feb 13, 2024	38.50	38.60	37.79	38.14	37.36	3,019,237
Feb 12, 2024	38.40	38.50	38.22	38.43	37.65	2,069,224
Feb 09, 2024	38.03	38.30	38.01	38.14	37.36	1,630,977
Feb 08, 2024	38.09	38.30	37.86	38.04	37.27	1,864,003
Feb 07, 2024	37.58	38.05	37.54	37.89	37.12	2,249,002
Feb 06, 2024	37.63	37.70	37.15	37.56	36.80	2,373,370
Feb 05, 2024	37.71	37.77	37.10	37.30	36.54	3,029,993
Feb 02, 2024	37.84	37.93	37.23	37.77	37.00	3,616,888
Feb 01, 2024	36.60	37.71	36.47	37.30	36.54	4,050,181
Jan 31, 2024	37.40	37.62	36.67	36.69	35.94	5,227,687
Jan 30, 2024	37.20	37.35	37.07	37.31	36.55	2,437,790
Jan 29, 2024	36.60	37.01	36.50	36.95	36.20	4,224,290
Jan 26, 2024	36.31	36.77	36.24	36.76	36.01	2,168,594
Jan 25, 2024	36.11	36.59	36.03	36.58	35.84	2,542,097
Jan 24, 2024	36.45	36.50	35.99	36.28	35.54	2,352,757
Jan 23, 2024	36.50	36.51	35.91	35.94	35.21	2,500,911
Jan 22, 2024	35.66	36.35	35.66	36.26	35.52	3,410,554
Jan 19, 2024	36.07	36.30	35.15	35.28	34.56	7,465,675
Jan 18, 2024	36.14	36.62	35.98	36.62	35.88	2,527,249
Jan 17, 2024	35.90	36.11	35.75	36.10	35.37	2,637,629
Jan 16, 2024	36.25	36.42	36.08	36.31	35.57	1,727,731
Jan 15, 2024	36.56	36.60	36.37	36.42	35.68	1,491,268
Jan 12, 2024	36.49	36.76	36.36	36.62	35.88	2,270,106
Jan 11, 2024	36.56	36.81	36.18	36.28	35.54	2,005,136
Jan 10, 2024	36.26	36.48	36.23	36.35	35.61	2,471,410
Jan 09, 2024	36.33	36.37	36.00	36.20	35.46	2,304,037
Jan 08, 2024	35.83	36.30	35.77	36.30	35.56	2,224,328
Jan 05, 2024	36.25	36.32	35.71	35.98	35.25	2,519,254
Jan 04, 2024	35.99	36.52	35.95	36.47	35.73	3,560,633
Jan 03, 2024	37.26	37.26	35.95	36.12	35.39	4,365,665
Dec 29, 2023	37.24	37.32	37.12	37.30	36.54	1,810,717
Dec 28, 2023	37.31	37.37	37.04	37.05	36.30	1,593,899
Dec 27, 2023	37.31	37.41	37.11	37.30	36.54	1,708,447
Dec 22, 2023	37.20	37.36	37.15	37.26	36.50	1,729,441
Dec 21, 2023	37.41	37.49	37.11	37.29	36.53	2,304,783
Dec 20, 2023	37.64	37.67	37.38	37.51	36.75	2,893,059
Dec 19, 2023	37.28	37.75	37.24	37.57	36.81	2,525,242
Dec 18, 2023	37.50	37.78	37.22	37.45	36.69	3,098,389
Dec 15, 2023	37.59	37.87	37.50	37.77	37.00	7,513,141
Dec 14, 2023	37.44	37.56	37.16	37.45	36.69	3,683,592
Dec 13, 2023	37.00	37.39	36.96	36.96	36.21	3,199,606
Dec 12, 2023	37.00	37.07	36.69	36.91	36.16	4,706,395
Dec 11, 2023	36.38	36.97	36.22	36.97	36.22	3,629,907
Dec 08, 2023	35.55	36.11	35.48	35.97	35.24	2,794,675
Dec 07, 2023	35.40	35.59	35.28	35.50	34.78	2,015,850
Dec 06, 2023	35.42	35.66	35.26	35.46	34.74	3,366,563
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,728.55+14.01(+0.06%)

S&P 5005,018.39-17.30(-0.34%)

DOW37,903.29+87.37(+0.23%)

CAD/USD0.7288+0.0007(+0.10%)

CRUDE OIL79.37+0.37(+0.47%)

Bitcoin CAD78,730.51-3,326.73(-4.05%)

ABB Ltd (ABBN.SW)

S&P/TSX
21,728.55
+14.01(+0.06%)

S&P 500
5,018.39
-17.30(-0.34%)

DOW
37,903.29
+87.37(+0.23%)

CAD/USD
0.7288
+0.0007(+0.10%)

CRUDE OIL
79.37
+0.37(+0.47%)

Bitcoin CAD
78,730.51
-3,326.73(-4.05%)