Skip to main content
Menu

Select a tool from the sidebar

Portfolio
common.loading
Sign In Get Started
ABB Ltd (ABBN.SW)
ABBN.SW
ABB Ltd (ABBN.SW)
82.1400 Fr
+2.1200 (%+2.65)
Overview
Technicals
Financial Statements
Comments
Archive

ABBN.SW: ABB Ltd Historical Data

Historical price data, yearly archive and performance analysis for ABB Ltd.

Historical Chart

Loading chart...

Average

OPEN 51.6686
CLOSE 51.6251

Low

LOW 37.25

High

HIGH 61.06
DATE OPEN HIGH LOW CLOSE
01/03/2025 49.26 49.39 48.89 49.16
01/06/2025 49 49.61 48.66 49.61
01/07/2025 49.61 49.84 48.83 49.48
01/08/2025 49.41 50.54 49.34 49.88
01/09/2025 49.78 50.22 49.63 49.97
01/10/2025 49.81 49.94 49.14 49.25
01/13/2025 48.87 48.9 48.34 48.63
01/14/2025 49.2 49.4 48.74 48.95
01/15/2025 48.94 49.69 48.75 49.57
01/16/2025 49.82 49.86 49.05 49.66
01/17/2025 49.88 50.76 49.81 50.7
01/20/2025 50.66 50.98 50.62 50.98
01/21/2025 50.74 51.64 50.62 51.64
01/22/2025 51.98 53.62 51.94 53.56
01/23/2025 53.6 53.6 53.16 53.58
01/24/2025 53.7 54 53.64 54
01/27/2025 52.3 52.5 50.34 50.84
01/28/2025 51.46 51.46 49.95 50
01/29/2025 51.08 51.58 50.88 51.08
01/30/2025 51.86 52.96 49.76 50.14
01/31/2025 50.3 50.62 49.73 49.95
02/03/2025 48.21 49.08 48.16 49.03
02/04/2025 48.85 49.52 48.41 49.35
02/05/2025 49.27 49.27 48.65 49.03
02/06/2025 49.06 49.64 48.93 49.6
02/07/2025 49.81 50.24 49.67 49.68
02/10/2025 49.64 50.2 49.32 50.08
02/11/2025 50.16 50.76 50.02 50.6
02/12/2025 50.64 51.82 49.8 50.52
02/13/2025 51.1 51.4 50.34 51.3
02/14/2025 51.14 51.6 51 51.22
02/17/2025 51.42 51.96 51.22 51.86
02/18/2025 51.82 52.94 51.58 52.9
02/19/2025 52.94 53.2 51.88 52.02
02/20/2025 52.76 53.26 52.26 52.36
02/21/2025 52.8 52.82 52.12 52.26
02/24/2025 51.8 51.94 49.56 49.81
02/25/2025 49.36 49.8 48.66 48.97
02/26/2025 49.96 50.4 49.4 49.5
02/27/2025 49.5 49.67 48.48 48.96
02/28/2025 48.22 48.66 48.2 48.31
03/03/2025 48.51 49.6 48.44 48.74
03/04/2025 47.7 48.22 46.46 46.89
03/05/2025 48.46 49.29 48.25 48.66
03/06/2025 49.18 49.46 48.13 48.92
03/07/2025 48.24 49.82 48.22 49.23
03/10/2025 49.5 49.55 47.67 48.2
03/11/2025 49.1 49.51 48.42 48.85
03/12/2025 49.57 49.87 49.04 49.37
03/13/2025 49.05 49.13 47.89 48.18
03/14/2025 48.16 49.34 47.9 48.9
03/17/2025 49.09 49.56 48.8 49.33
03/18/2025 49.54 49.97 49.2 49.58
03/19/2025 49.45 51.3 49.35 50.98
03/20/2025 50.8 51.52 50.3 50.82
03/21/2025 50.44 50.7 49.92 49.99
03/24/2025 50.36 50.54 49.83 50
03/25/2025 49.98 50.16 49.15 49.61
03/26/2025 50.04 50.14 48.54 48.74
03/27/2025 47.91 48.31 47.57 48.26
03/28/2025 47.7 47.93 46.95 46.96
03/31/2025 45.82 45.82 44.93 45.22
04/01/2025 45.67 45.98 45.31 45.86
04/02/2025 46.12 46.31 44.94 45.73
04/03/2025 44.14 44.59 42.88 42.88
04/04/2025 42.04 42.67 39.91 41.05
04/07/2025 38.38 41.78 37.25 39.41
04/08/2025 40.42 41.68 40.1 41.05
04/09/2025 39.46 40.4 38.49 39.14
04/10/2025 43.85 44.14 41.08 41.18
04/11/2025 41.52 41.56 39.33 40.27
04/14/2025 41.61 41.77 40.88 41.37
04/15/2025 41.44 42.07 41.3 41.77
04/16/2025 41.3 41.6 40.79 41.6
04/17/2025 43.6 43.7 41.65 42.2
04/22/2025 41.72 41.83 40.74 41.3
04/23/2025 42 42.97 41.86 42.17
04/24/2025 42.09 42.47 41.77 42.31
04/25/2025 43.15 43.47 42.81 43.25
04/28/2025 43.25 43.62 42.78 43.39
04/29/2025 43.19 43.31 42.4 42.54
04/30/2025 42.81 43.57 42.55 43.19
05/02/2025 44.48 45.37 44.19 45.19
05/05/2025 44.76 45.42 44.72 45.39
05/06/2025 45.35 45.49 44.2 44.69
05/07/2025 44.35 44.82 44.2 44.32
05/08/2025 45.02 45.47 44.86 45.05
05/09/2025 45.38 45.53 44.69 45.07
05/12/2025 45.85 46.92 45.83 46.63
05/13/2025 46.77 47.22 46.4 47.16
05/14/2025 47.3 47.39 46.69 47.29
05/15/2025 46.98 47.62 46.78 47.62
05/16/2025 47.65 47.76 47.19 47.6
05/19/2025 47.22 47.53 46.8 47.53
05/20/2025 47.7 48.15 47.47 47.84
05/21/2025 47.61 47.82 47.16 47.59
05/22/2025 47.05 47.53 46.93 47.33
05/23/2025 47.44 47.86 45.89 46.76
05/26/2025 47.57 47.64 47.17 47.32
05/27/2025 47.22 48 47.16 47.84
05/28/2025 47.75 47.92 47.3 47.3
05/30/2025 47.29 47.51 46.44 46.54
06/02/2025 46.4 46.49 45.66 46.12
06/03/2025 46.35 46.69 46.06 46.68
06/04/2025 46.87 47.56 46.63 47.22
06/05/2025 47.17 47.59 47.02 47.24
06/06/2025 47.38 47.43 47.02 47.27
06/10/2025 47.33 47.81 46.99 47.69
06/11/2025 47.58 47.97 46.51 47.3
06/12/2025 46.93 48 46.75 47.69
06/13/2025 46.79 48.03 46.79 47.62
06/16/2025 47.83 48.87 47.82 48.73
06/17/2025 47.92 48.19 47.43 47.69
06/18/2025 47.77 47.9 47.2 47.42
06/19/2025 47.11 47.3 46.85 47
06/20/2025 47.3 47.5 46.96 46.99
06/23/2025 46.68 46.99 46.09 46.12
06/24/2025 47.53 47.77 45.97 46.31
06/25/2025 46.6 47 45.76 45.86
06/26/2025 45.91 46.14 45.29 45.83
06/27/2025 46.22 47.79 46.2 47.79
06/30/2025 48.19 48.23 47.11 47.31
07/01/2025 47.57 47.63 46.57 46.69
07/02/2025 46.69 47.27 46.52 47.06
07/03/2025 47.23 47.63 47.01 47.47
07/04/2025 47.19 47.35 46.62 46.78
07/07/2025 46.88 47.19 46.72 47.09
07/08/2025 47.37 47.45 46.98 47.07
07/09/2025 47.04 47.74 46.52 47.25
07/10/2025 47.44 48.44 47.43 47.92
07/11/2025 47.65 47.7 47.08 47.54
07/14/2025 47.25 47.54 47.08 47.54
07/15/2025 47.7 48.41 47.53 48.18
07/16/2025 48.22 48.24 47.17 47.41
07/17/2025 50.06 52.1 49.8 52.1
07/18/2025 53.02 53.1 51.94 52.24
07/21/2025 53 53.3 52.48 52.58
07/22/2025 52.36 52.48 51.32 51.52
07/23/2025 52.02 52.86 51.84 52.72
07/24/2025 53.56 53.96 53.1 53.38
07/25/2025 53.24 53.3 52.74 53.16
07/28/2025 53.8 53.86 52.72 52.9
07/29/2025 53.2 53.74 52.96 53
07/30/2025 52.76 53.92 52.7 53.48
07/31/2025 53.98 54.4 53.52 53.52
08/04/2025 52.04 53.12 51.82 53.1
08/05/2025 53.36 53.62 52.74 53.02
08/06/2025 53.4 53.42 52.04 52.48
08/07/2025 53.02 53.7 52.76 53.28
08/08/2025 53.38 53.78 53.24 53.78
08/11/2025 53.8 53.82 52.9 53.26
08/12/2025 53.56 54.16 53.52 54.12
08/13/2025 54.38 54.52 53.76 53.86
08/14/2025 54.06 54.18 53.7 54.1
08/15/2025 54.36 54.36 53.82 53.86
08/18/2025 53.98 53.98 53.4 53.74
08/19/2025 53.72 54.38 53.68 54.28
08/20/2025 53.68 54.3 53.36 53.6
08/21/2025 53.7 53.8 53.16 53.42
08/22/2025 53.12 54.26 53.12 54.18
08/25/2025 53.86 54.12 53.78 53.88
08/26/2025 53.68 54.22 53.5 54.08
08/27/2025 54.04 54.08 53.62 53.8
08/28/2025 54.08 54.38 53.4 54.38
08/29/2025 54.3 54.38 53.66 53.68
09/01/2025 53.54 53.94 53.52 53.74
09/02/2025 54.14 54.22 52.66 52.76
09/03/2025 53.5 53.94 53 53.54
09/04/2025 54.48 55.2 54.2 55.06
09/05/2025 55.3 55.72 54.94 55.08
09/08/2025 55.32 55.98 55.26 55.94
09/09/2025 55.9 56.08 55.6 55.7
09/10/2025 56.88 57.02 56.02 56.62
09/11/2025 56.64 57.12 56.34 56.72
09/12/2025 57 57.06 56.54 56.8
09/15/2025 57 57.1 56.42 56.72
09/16/2025 56.84 56.96 55.7 55.78
09/17/2025 55.68 55.94 55.04 55.22
09/18/2025 55.62 56.26 55.54 55.86
09/19/2025 55.92 56.28 55.6 56.06
09/22/2025 56.16 56.68 56.08 56.64
09/23/2025 57.04 57.56 56.84 57.1
09/24/2025 56.66 57.06 56.52 56.66
09/25/2025 56.74 56.8 55.8 56.22
09/26/2025 56.26 57.54 56.26 56.72
09/29/2025 57.38 57.42 56.88 57
09/30/2025 57 57.32 56.6 57.32
10/01/2025 56.88 57.5 56.44 57.5
10/02/2025 57.78 58.58 57.78 58.34
10/03/2025 58.88 59.1 58.54 58.64
10/06/2025 58.66 59.24 58.46 58.86
10/07/2025 58.54 59.12 58.46 58.46
10/08/2025 60 60.4 57.8 58.94
10/09/2025 59.14 59.28 58.78 58.86
10/10/2025 58.84 59.16 58.24 58.3
10/13/2025 58.18 59.4 58.16 58.72
10/14/2025 58.28 58.56 57.48 58.56
10/15/2025 59.02 59.6 58.94 59.56
10/16/2025 60.5 61.06 58.62 59.18
10/17/2025 58.18 59 57.54 58.4
10/20/2025 59 59 58.5 58.98
10/21/2025 59 59 58 58.5
10/22/2025 58.46 59.5 57.52 57.66
10/23/2025 57.88 58.6 57.74 58.56
10/24/2025 58.92 59.2 58.58 59.2
10/27/2025 59.38 59.64 59.18 59.48
10/28/2025 59.42 59.64 59.02 59.64
10/29/2025 59.44 59.74 59.22 59.6
10/30/2025 59.8 60.16 59.02 59.96
10/31/2025 59.78 60.18 59.64 59.66
11/03/2025 59.7 59.84 59.24 59.4
11/04/2025 58.48 58.72 57.52 58.14
11/05/2025 58.02 58.36 57.3 57.86
11/06/2025 57.14 57.2 56.34 56.58
11/07/2025 56.94 56.96 55.82 56.12
11/10/2025 57.06 57.2 56.82 56.82
11/11/2025 57 57.26 56.88 57.08
11/12/2025 57.34 57.96 57.24 57.42
11/13/2025 57.32 57.4 55.98 56.16
11/14/2025 55.32 56.42 55.2 56.42
11/17/2025 56.2 56.56 55.94 56.4
11/18/2025 54.26 54.7 53.78 54.1
11/19/2025 54 54.86 53.88 54.46
11/20/2025 55.46 56.26 55.46 55.64
11/21/2025 54.3 55.04 54.22 54.62
11/24/2025 55.38 55.92 55.22 55.76
11/25/2025 55.62 56.08 55.14 55.76
11/26/2025 56.26 56.92 55.98 56.78
11/27/2025 56.88 57.36 56.76 57.12
11/28/2025 57.16 58.04 57.06 57.72
12/01/2025 57.42 57.52 56.94 57.22
12/02/2025 57.24 57.94 57.22 57.44
12/03/2025 57.76 57.76 56.5 57.02
12/04/2025 57.74 58.38 57.5 58.32
12/05/2025 58.78 58.92 58.26 58.68
12/08/2025 58.86 59.44 58.56 59.28
12/09/2025 59.42 59.58 58.5 58.68
12/10/2025 58.52 59.22 58.48 58.84
12/11/2025 59.1 59.2 58.38 58.62
12/12/2025 59.1 59.68 57.94 58.26
12/15/2025 58.42 58.94 58.34 58.94
12/16/2025 58.24 58.7 58.1 58.4
12/17/2025 58.7 58.7 57.3 57.3
12/18/2025 57.06 58.12 57 58.12
12/19/2025 57.74 58.62 57.74 58.62
12/22/2025 58.72 58.88 58.38 58.84
12/23/2025 58.62 59.22 58.54 59.14
12/29/2025 59.1 59.32 58.66 59
12/30/2025 58.72 59.38 58.72 59.22