Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
ABB Ltd logo
ABBN.SW
ABB Ltd
13:11:21
86.94 Fr
0.0000 (%0.00)
Previous Close: 86.86
Day Low₺86.24
Day High₺87.54
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

ABBN.SW: ABB Ltd Historical Data

2005 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 8.6605
CLOSE 8.6722

Low

LOW 6.39

High

HIGH 12.95
DATEOPENHIGHLOWCLOSE
01/03/20056.426.66.396.51
01/04/20056.626.656.496.62
01/05/20056.616.696.536.61
01/06/20056.646.696.596.64
01/07/20056.686.726.586.68
01/10/20056.766.786.666.76
01/11/20056.736.866.736.73
01/12/20056.726.836.696.72
01/13/20056.836.846.756.83
01/14/20056.936.946.796.93
01/17/20056.866.936.826.86
01/18/20056.796.866.726.79
01/19/20056.776.826.716.77
01/20/20056.556.756.46.55
01/21/20056.546.616.516.54
01/24/20056.516.566.56.53
01/25/20056.536.586.476.5
01/26/20056.56.516.436.48
01/27/20056.466.566.466.5
01/28/20056.56.576.476.54
01/31/20056.586.626.526.54
02/01/20056.566.726.546.69
02/02/20056.696.96.696.86
02/03/20056.896.896.726.8
02/04/20056.726.776.686.76
02/07/20056.826.96.786.9
02/08/20056.96.926.836.88
02/09/20056.876.96.846.85
02/10/20056.856.876.716.73
02/11/20056.776.826.766.81
02/14/20056.826.826.736.79
02/15/20056.766.776.676.7
02/16/20056.666.856.666.84
02/17/20056.677.086.627.01
02/18/20057.047.217.027.16
02/21/20057.177.197.077.18
02/22/20057.167.177.047.08
02/23/20057.017.066.957.03
02/24/20057.037.076.987
02/25/20057.017.17.017.09
02/28/20057.097.147.057.06
03/01/20057.047.27.047.2
03/02/20057.27.287.167.25
03/03/20057.247.387.217.35
03/04/20057.357.477.357.41
03/07/20057.427.447.337.34
03/08/20057.317.377.267.31
03/09/20057.317.317.217.24
03/10/20057.237.297.197.23
03/11/20057.287.397.267.33
03/14/20057.37.327.237.28
03/15/20057.287.37.217.25
03/16/20057.257.287.177.2
03/17/20057.237.237.117.13
03/18/20057.17.167.057.12
03/21/20057.517.637.447.59
03/22/20057.67.697.577.57
03/23/20057.557.647.477.64
03/24/20057.657.657.527.57
03/25/20057.267.267.267.26
03/28/20057.267.267.267.26
03/29/20057.567.567.457.49
03/30/20057.457.497.397.46
03/31/20057.57.527.437.43
04/01/20057.457.57.437.45
04/04/20057.457.477.347.4
04/05/20057.427.587.397.54
04/06/20057.67.657.547.65
04/07/20057.657.697.537.69
04/08/20057.727.797.717.74
04/11/20057.77.757.687.74
04/12/20057.757.757.647.65
04/13/20057.757.87.737.8
04/14/20057.777.787.677.71
04/15/20057.667.667.497.56
04/18/20057.427.437.317.32
04/19/20057.357.437.327.42
04/20/20057.437.477.297.3
04/21/20057.267.37.227.26
04/22/20057.377.417.347.39
04/25/20057.377.57.337.44
04/26/20057.497.517.367.4
04/27/20057.47.47.137.22
04/28/20057.437.527.287.28
04/29/20057.287.427.277.38
05/02/20057.457.587.447.56
05/03/20057.597.67.517.53
05/04/20057.557.577.477.55
05/05/20057.247.247.247.24
05/06/20057.587.647.567.62
05/09/20057.637.677.67.67
05/10/20057.697.727.567.62
05/11/20057.627.767.577.65
05/12/20057.717.867.717.86
05/13/20057.827.847.757.78
05/16/20057.467.467.467.46
05/17/20057.797.97.777.85
05/18/20057.857.97.847.9
05/19/20057.97.917.787.81
05/20/20057.847.857.747.78
05/23/20057.87.877.777.84
05/24/20057.847.897.757.89
05/25/20057.917.937.877.9
05/26/20057.948.037.928
05/27/20058.048.28.028.19
05/30/20058.218.238.098.19
05/31/20058.218.278.088.15
06/01/20058.128.298.128.29
06/02/20058.288.358.248.32
06/03/20058.358.368.218.23
06/06/20058.238.288.28.26
06/07/20058.38.398.288.38
06/08/20058.378.648.368.64
06/09/20058.648.648.468.52
06/10/20058.578.618.528.56
06/13/20058.68.758.68.75
06/14/20058.778.798.658.7
06/15/20058.738.758.568.67
06/16/20058.698.758.578.75
06/17/20058.758.88.718.74
06/20/20058.758.778.688.71
06/21/20058.718.818.688.77
06/22/20058.88.888.768.85
06/23/20058.868.988.838.98
06/24/20058.899.028.848.87
06/27/20058.838.848.678.68
06/28/20058.728.798.698.78
06/29/20058.848.988.838.95
06/30/20058.18.428.018.4
07/01/20058.38.318.28.28
07/04/20058.248.288.168.28
07/05/20058.298.38.158.2
07/06/20058.168.338.138.31
07/07/20058.278.288.088.2
07/08/20058.278.368.268.36
07/11/20058.368.438.358.42
07/12/20058.48.448.368.44
07/13/20058.448.628.418.6
07/14/20058.68.628.518.59
07/15/20058.68.628.58.51
07/18/20058.558.568.468.47
07/19/20058.488.518.468.5
07/20/20058.498.58.378.41
07/21/20058.458.488.398.41
07/22/20058.398.438.378.41
07/25/20058.48.428.368.39
07/26/20058.378.478.378.43
07/27/20058.438.568.48.54
07/28/20058.748.958.698.74
07/29/20058.818.848.748.78
08/01/20058.418.68.418.57
08/02/20058.989.038.858.94
08/03/20058.969.138.919.13
08/04/20059.119.149.059.07
08/05/20059.039.088.948.98
08/08/20059.029.118.999.06
08/09/20059.079.129.029.11
08/10/20059.159.199.089.19
08/11/20059.149.149.039.08
08/12/20059.119.128.999.01
08/15/20059.029.19.019.07
08/16/20059.079.189.039.03
08/17/20059.039.068.888.92
08/18/20058.948.978.818.84
08/19/20058.859.028.858.98
08/22/20059.099.189.099.11
08/23/20059.149.148.999.04
08/24/20059.069.088.898.98
08/25/20058.928.978.888.91
08/26/20058.949.028.868.89
08/29/20058.818.898.768.86
08/30/20058.929.048.898.97
08/31/20058.999.088.999.04
09/01/20059.19.279.19.23
09/02/20059.229.429.199.36
09/05/20059.379.419.299.37
09/06/20059.499.549.399.53
09/07/20059.559.559.339.35
09/08/20059.359.369.249.29
09/09/20059.329.49.269.28
09/12/20059.299.389.269.28
09/13/20059.39.329.189.22
09/14/20059.239.289.199.26
09/15/20059.289.389.249.34
09/16/20059.369.389.39.3
09/19/20059.39.389.259.3
09/20/20059.329.359.269.31
09/21/20059.279.299.239.24
09/22/20059.29.289.179.18
09/23/20059.229.279.189.22
09/26/20059.299.359.259.28
09/27/20059.289.299.199.24
09/28/20059.269.389.269.32
09/29/20059.49.489.339.33
09/30/20059.429.469.379.46
10/03/20059.499.629.449.58
10/04/20059.629.729.599.67
10/05/20059.639.639.539.53
10/06/20059.489.599.439.58
10/07/20059.559.659.449.44
10/10/20059.479.549.459.48
10/11/20059.519.619.59.5
10/12/20059.529.529.49.44
10/13/20059.439.519.359.35
10/14/20059.359.49.289.33
10/17/20059.369.49.299.3
10/18/20059.359.379.279.31
10/19/20059.249.2799
10/20/20059.129.178.989.02
10/21/20058.969.018.938.93
10/24/20058.939.18.939.07
10/25/20059.119.159.029.04
10/26/20059.079.199.059.11
10/27/20059.139.138.938.93
10/28/20059.339.569.229.51
10/31/20059.679.869.669.86
11/01/20059.910.059.859.85
11/02/20059.869.929.739.81
11/03/20059.910.059.8310.05
11/04/200510.210.410.110.25
11/07/200510.310.3510.2510.35
11/08/200510.410.410.2510.3
11/09/200510.310.3510.210.25
11/10/200510.310.610.2510.6
11/11/200510.7510.810.610.75
11/14/200510.7510.9510.710.85
11/15/200510.910.9510.810.85
11/16/200510.8510.910.810.9
11/17/200510.9511.4510.810.85
11/18/20051111.1510.9511.05
11/21/200511.111.311.0511.15
11/22/200511.2511.4511.211.45
11/23/200511.511.611.4511.6
11/24/200511.6511.6511.2511.4
11/25/200511.411.611.3511.5
11/28/200511.611.6511.411.4
11/29/200511.3511.4511.211.4
11/30/200511.4511.5511.311.55
12/01/200511.611.9511.5511.95
12/02/20051212.111.912.05
12/05/200512.0512.0511.8511.9
12/06/200511.9512.0511.911.95
12/07/200511.9511.9511.8511.9
12/08/200511.811.8511.711.8
12/09/200511.812.0511.812.05
12/12/200512.112.1512.0512.15
12/13/200512.112.2512.112.2
12/14/200512.212.2511.911.9
12/15/200511.8511.911.7511.8
12/16/200511.851211.811.85
12/19/200511.851211.811.95
12/20/200512.112.151212
12/21/20051212.2511.9512.25
12/22/200512.2512.312.1512.25
12/23/200512.2512.3512.2512.3
12/26/200511.811.811.811.8
12/27/200512.312.512.312.5
12/28/200512.4512.712.4512.7
12/29/200512.812.9512.7512.95
12/30/200512.912.9512.6512.75