Swiss - Delayed Quote CHF

ABB Ltd (ABBN.SW)

Compare
48.75 +0.38 (+0.79%)
At close: October 25 at 5:30 PM GMT+2
Currency in CHF
Download
Date Open High Low Close
Adj Close
Volume
Oct 25, 2024 48.36 48.90 48.35 48.75 48.75 1,786,164
Oct 24, 2024 48.44 48.79 48.24 48.37 48.37 2,345,697
Oct 23, 2024 49.10 49.13 48.18 48.39 48.39 2,683,306
Oct 22, 2024 49.00 49.11 48.44 49.10 49.10 1,458,646
Oct 21, 2024 49.42 49.64 49.01 49.12 49.12 1,942,999
Oct 18, 2024 49.85 50.32 49.34 49.54 49.54 2,739,050
Oct 17, 2024 48.50 51.06 48.40 50.34 50.34 3,499,943
Oct 16, 2024 49.07 49.39 48.81 49.15 49.15 2,735,999
Oct 15, 2024 50.74 51.02 49.28 49.58 49.58 3,535,571
Oct 14, 2024 49.92 50.56 49.92 50.52 50.52 2,250,305
Oct 11, 2024 49.26 49.95 49.10 49.82 49.82 1,842,073
Oct 10, 2024 49.78 49.84 48.97 49.17 49.17 1,982,188
Oct 9, 2024 49.34 49.95 49.17 49.95 49.95 1,665,513
Oct 8, 2024 48.80 49.62 48.59 49.41 49.41 1,957,409
Oct 7, 2024 49.20 49.42 48.58 49.03 49.03 1,876,914
Oct 4, 2024 48.80 49.53 48.32 49.15 49.15 1,946,713
Oct 3, 2024 49.37 49.47 48.73 48.98 48.98 1,767,537
Oct 2, 2024 49.33 49.60 48.96 49.35 49.35 2,037,247
Oct 1, 2024 49.12 49.95 48.76 48.99 48.99 2,144,869
Sep 30, 2024 49.12 49.20 48.41 48.99 48.99 2,661,306
Sep 27, 2024 50.02 50.14 49.30 49.37 49.37 2,431,242
Sep 26, 2024 50.20 50.52 49.62 50.22 50.22 2,936,422
Sep 25, 2024 48.41 49.73 48.25 49.73 49.73 2,724,229
Sep 24, 2024 48.50 48.94 47.84 48.59 48.59 2,288,379
Sep 23, 2024 48.13 48.46 47.96 48.09 48.09 2,246,937
Sep 20, 2024 48.30 49.00 47.80 48.04 48.04 5,169,719
Sep 19, 2024 47.99 48.85 47.92 48.57 48.57 2,570,754
Sep 18, 2024 47.75 47.78 47.31 47.54 47.54 1,657,563
Sep 17, 2024 47.10 48.07 47.07 47.80 47.80 2,643,546
Sep 16, 2024 46.82 47.15 46.63 46.89 46.89 1,628,132
Sep 13, 2024 47.04 47.19 46.85 47.04 47.04 2,629,019
Sep 12, 2024 46.81 47.23 46.26 46.86 46.86 2,469,848
Sep 11, 2024 46.22 46.51 45.65 46.02 46.02 2,197,860
Sep 10, 2024 46.00 46.51 45.84 46.09 46.09 2,018,735
Sep 9, 2024 45.50 46.36 45.50 46.07 46.07 1,636,772
Sep 6, 2024 46.05 46.43 45.12 45.17 45.17 2,293,528
Sep 5, 2024 46.93 47.31 46.32 46.32 46.32 2,310,712
Sep 4, 2024 46.14 47.38 46.09 47.23 47.23 3,082,563
Sep 3, 2024 48.95 49.24 47.92 48.29 48.29 2,247,840
Sep 2, 2024 48.65 48.97 47.92 48.97 48.97 1,964,768
Aug 30, 2024 48.38 48.70 48.27 48.63 48.63 3,344,909
Aug 29, 2024 47.91 48.65 47.88 48.43 48.43 2,081,966
Aug 28, 2024 48.00 48.34 47.67 47.99 47.99 1,723,853
Aug 27, 2024 47.90 47.95 47.39 47.83 47.83 1,619,871
Aug 26, 2024 48.00 48.18 47.84 47.95 47.95 1,118,793
Aug 23, 2024 47.86 48.23 47.68 48.08 48.08 1,784,871
Aug 22, 2024 47.87 48.21 47.79 47.91 47.91 1,551,630
Aug 21, 2024 47.96 48.02 47.76 47.88 47.88 1,588,642
Aug 20, 2024 48.00 48.28 47.78 47.92 47.92 1,905,511
Aug 19, 2024 47.31 47.94 47.22 47.81 47.81 2,050,741
Aug 16, 2024 47.49 47.53 47.13 47.28 47.28 1,653,592
Aug 15, 2024 46.70 47.35 46.50 47.25 47.25 1,758,092
Aug 14, 2024 46.40 46.72 46.27 46.47 46.47 2,051,111
Aug 13, 2024 45.71 46.06 45.45 45.98 45.98 1,751,775
Aug 12, 2024 45.60 45.78 45.38 45.51 45.51 1,489,857
Aug 9, 2024 45.41 45.75 45.09 45.26 45.26 1,808,048
Aug 8, 2024 44.26 45.33 44.05 45.23 45.23 3,124,078
Aug 7, 2024 44.07 45.09 43.80 44.97 44.97 2,783,140
Aug 6, 2024 44.30 44.35 43.07 43.62 43.62 3,691,877
Aug 5, 2024 41.37 43.94 40.77 43.65 43.65 5,967,316
Aug 2, 2024 46.91 46.91 44.37 44.69 44.69 4,768,631
Jul 31, 2024 48.53 48.86 48.29 48.78 48.78 2,631,377
Jul 30, 2024 47.95 48.32 47.79 48.07 48.07 1,550,159
Jul 29, 2024 48.41 48.49 47.71 47.77 47.77 1,704,290
Jul 26, 2024 47.22 48.29 47.18 48.22 48.22 1,671,611
Jul 25, 2024 47.47 47.47 46.33 47.24 47.24 3,120,878
Jul 24, 2024 49.06 49.43 48.21 48.37 48.37 2,182,085
Jul 23, 2024 49.07 49.49 48.88 49.39 49.39 1,863,543
Jul 22, 2024 48.40 49.01 48.21 48.61 48.61 1,974,719
Jul 19, 2024 48.24 48.81 47.99 48.29 48.29 2,417,716
Jul 18, 2024 48.50 48.94 47.57 48.30 48.30 5,140,938
Jul 17, 2024 51.40 51.54 50.94 51.18 51.18 2,248,847
Jul 16, 2024 51.44 51.84 51.20 51.70 51.70 1,964,334
Jul 15, 2024 51.80 52.46 51.54 51.70 51.70 1,906,881
Jul 12, 2024 50.74 51.96 50.56 51.84 51.84 2,008,675
Jul 11, 2024 50.62 50.92 50.38 50.80 50.80 2,291,377
Jul 10, 2024 50.18 50.38 49.65 50.38 50.38 1,481,746
Jul 9, 2024 50.00 50.54 49.63 49.94 49.94 2,068,722
Jul 8, 2024 49.69 50.38 49.59 50.18 50.18 1,768,968
Jul 5, 2024 50.70 50.82 49.71 49.73 49.73 2,109,467
Jul 4, 2024 50.54 50.70 50.26 50.52 50.52 2,303,831
Jul 3, 2024 50.26 50.40 50.00 50.30 50.30 3,057,375
Jul 2, 2024 50.02 50.04 49.23 49.78 49.78 2,864,472
Jul 1, 2024 50.32 50.52 50.04 50.38 50.38 2,150,395
Jun 28, 2024 50.14 50.34 49.56 49.92 49.92 2,383,356
Jun 27, 2024 49.98 50.12 49.74 49.80 49.80 2,377,925
Jun 26, 2024 50.06 50.20 49.28 49.66 49.66 2,604,747
Jun 25, 2024 49.70 49.90 49.45 49.67 49.67 2,640,832
Jun 24, 2024 49.53 50.46 49.46 50.12 50.12 3,090,141
Jun 21, 2024 50.50 50.62 49.57 49.79 49.79 10,420,869
Jun 20, 2024 50.42 51.34 50.40 51.24 51.24 2,532,104
Jun 19, 2024 51.40 51.44 50.70 50.84 50.84 1,906,951
Jun 18, 2024 50.70 51.16 50.60 51.16 51.16 2,490,229
Jun 17, 2024 50.16 50.50 50.02 50.32 50.32 1,899,127
Jun 14, 2024 50.56 50.66 49.57 49.89 49.89 3,153,171
Jun 13, 2024 51.40 51.78 50.54 50.68 50.68 3,798,190
Jun 12, 2024 50.36 51.66 50.22 51.52 51.52 2,809,285
Jun 11, 2024 50.40 50.58 49.72 50.08 50.08 2,276,548
Jun 10, 2024 50.14 50.46 49.77 50.36 50.36 2,450,256
Jun 7, 2024 50.48 50.56 49.85 50.44 50.44 3,279,785
Jun 6, 2024 50.64 50.84 50.46 50.62 50.62 3,268,860
Jun 5, 2024 49.49 50.22 49.34 50.22 50.22 2,503,454
Jun 4, 2024 49.76 49.76 48.68 49.13 49.13 4,261,424
Jun 3, 2024 49.34 50.14 49.34 49.79 49.79 4,735,406
May 31, 2024 49.39 49.64 49.12 49.40 49.40 18,342,629
May 30, 2024 49.20 49.37 49.05 49.32 49.32 2,178,603
May 29, 2024 49.39 49.80 49.28 49.37 49.37 2,864,371
May 28, 2024 49.80 49.99 49.19 49.60 49.60 2,203,729
May 27, 2024 49.34 49.82 49.22 49.82 49.82 2,457,774
May 24, 2024 48.76 49.32 48.64 49.32 49.32 2,571,037
May 23, 2024 48.23 49.18 48.23 48.97 48.97 3,171,004
May 22, 2024 48.50 48.58 47.79 48.11 48.11 2,739,711
May 21, 2024 47.63 48.46 47.60 48.46 48.46 3,051,971
May 17, 2024 47.69 47.69 46.96 47.41 47.41 3,403,633
May 16, 2024 48.33 48.33 47.56 47.65 47.65 2,542,158
May 15, 2024 47.83 48.29 47.64 48.20 48.20 3,205,707
May 14, 2024 47.64 47.86 47.10 47.56 47.56 2,821,482
May 13, 2024 47.03 47.81 46.97 47.81 47.81 3,850,471
May 10, 2024 46.97 47.27 46.64 47.16 47.16 3,167,241
May 8, 2024 46.05 46.59 45.98 46.57 46.57 3,450,221
May 7, 2024 45.55 45.85 44.97 45.73 45.73 3,194,034
May 6, 2024 45.08 45.47 45.00 45.47 45.47 2,844,949
May 3, 2024 45.11 45.21 44.57 45.02 45.02 2,432,527
May 2, 2024 45.09 45.17 44.64 45.06 45.06 2,839,652
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 9, 2024 42.05 42.38 41.77 41.93 41.93 2,643,835
Apr 8, 2024 41.90 42.32 41.84 42.09 42.09 2,520,658
Apr 5, 2024 41.79 41.83 41.26 41.80 41.80 2,933,139
Apr 4, 2024 42.12 42.33 41.90 42.33 42.33 3,172,229
Apr 3, 2024 41.70 42.05 41.61 41.96 41.96 3,325,272
Apr 2, 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 0.87 Dividend
Mar 25, 2024 42.01 42.27 41.61 41.81 41.81 3,231,991
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 8, 2024 40.79 41.06 40.76 40.99 40.16 4,069,419
Mar 7, 2024 40.60 40.92 40.35 40.84 40.01 3,480,086
Mar 6, 2024 40.32 40.70 40.17 40.70 39.87 2,951,136
Mar 5, 2024 40.78 40.89 40.26 40.38 39.56 2,714,691
Mar 4, 2024 40.70 40.82 40.52 40.82 39.99 2,880,288
Mar 1, 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 9, 2024 38.03 38.30 38.01 38.14 37.36 1,630,977
Feb 8, 2024 38.09 38.30 37.86 38.04 37.27 1,864,003
Feb 7, 2024 37.58 38.05 37.54 37.89 37.12 2,249,002
Feb 6, 2024 37.63 37.70 37.15 37.56 36.80 2,373,370
Feb 5, 2024 37.71 37.77 37.10 37.30 36.54 3,029,993
Feb 2, 2024 37.84 37.93 37.23 37.77 37.00 3,616,888
Feb 1, 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 9, 2024 36.33 36.37 36.00 36.20 35.46 2,304,037
Jan 8, 2024 35.83 36.30 35.77 36.30 35.56 2,224,328
Jan 5, 2024 36.25 36.32 35.71 35.98 35.25 2,519,254
Jan 4, 2024 35.99 36.52 35.95 36.47 35.73 3,560,633
Jan 3, 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 8, 2023 35.55 36.11 35.48 35.97 35.24 2,794,675
Dec 7, 2023 35.40 35.59 35.28 35.50 34.78 2,015,850
Dec 6, 2023 35.42 35.66 35.26 35.46 34.74 3,366,563
Dec 5, 2023 34.56 35.42 34.56 35.38 34.66 2,860,494
Dec 4, 2023 35.12 35.15 34.72 34.86 34.15 2,588,015
Dec 1, 2023 34.90 35.32 34.90 35.18 34.47 3,021,139
Nov 30, 2023 34.23 34.93 34.21 34.71 34.00 7,931,635
Nov 29, 2023 33.89 34.21 33.86 34.09 33.40 2,427,047
Nov 28, 2023 33.77 33.94 33.73 33.88 33.19 3,361,084
Nov 27, 2023 34.00 34.10 33.72 33.89 33.20 2,628,719
Nov 24, 2023 33.92 34.18 33.81 34.13 33.44 1,752,202
Nov 23, 2023 34.00 34.10 33.86 33.89 33.20 1,309,412
Nov 22, 2023 33.90 34.06 33.76 33.96 33.27 2,404,780
Nov 21, 2023 33.70 33.93 33.59 33.76 33.07 2,497,785
Nov 20, 2023 33.79 33.98 33.58 33.64 32.96 3,622,011
Nov 17, 2023 33.61 33.90 33.61 33.78 33.09 5,304,235
Nov 16, 2023 33.70 34.04 33.60 33.60 32.92 3,193,257
Nov 15, 2023 33.31 33.71 33.28 33.54 32.86 2,495,666
Nov 14, 2023 32.56 33.39 32.54 33.35 32.67 3,350,975
Nov 13, 2023 32.28 32.54 32.19 32.53 31.87 3,376,650
Nov 10, 2023 32.30 32.30 31.94 32.14 31.49 2,800,619
Nov 9, 2023 31.41 32.58 31.41 32.45 31.79 4,135,550
Nov 8, 2023 30.91 31.46 30.77 31.29 30.65 3,875,227
Nov 7, 2023 30.97 31.20 30.89 31.02 30.39 2,051,943
Nov 6, 2023 31.25 31.30 30.96 31.09 30.46 2,588,095
Nov 3, 2023 31.13 31.34 31.03 31.12 30.49 2,422,519
Nov 2, 2023 30.78 31.18 30.72 30.95 30.32 3,342,380
Nov 1, 2023 30.47 30.70 30.18 30.49 29.87 2,300,785
Oct 31, 2023 29.94 30.53 29.93 30.44 29.82 3,019,639
Oct 30, 2023 30.00 30.15 29.82 29.93 29.32 2,048,536
Oct 27, 2023 29.82 29.96 29.60 29.96 29.35 2,109,412
Oct 26, 2023 29.38 29.90 29.13 29.81 29.20 3,103,491
Oct 25, 2023 29.50 29.88 29.33 29.80 29.19 2,739,061

Related Tickers