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

2024 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 45.9296
CLOSE 46.0016

Low

LOW 35.15

High

HIGH 52.48
DATEOPENHIGHLOWCLOSE
01/03/202437.2637.2635.9536.12
01/04/202435.9936.5235.9536.47
01/05/202436.2536.3235.7135.98
01/08/202435.8336.335.7736.3
01/09/202436.3336.373636.2
01/10/202436.2636.4836.2336.35
01/11/202436.5636.8136.1836.28
01/12/202436.4936.7636.3636.62
01/15/202436.5436.6836.3736.42
01/16/202436.2536.4236.0836.31
01/17/202435.936.1135.7536.1
01/18/202436.1436.6235.9836.62
01/19/202436.0736.335.1535.28
01/22/202435.6636.3535.6636.26
01/23/202436.536.5135.9135.94
01/24/202436.4536.5135.9936.28
01/25/202436.1136.5936.0336.58
01/26/202436.3136.7736.2436.76
01/29/202436.637.0136.536.95
01/30/202437.237.3537.0737.31
01/31/202437.437.6236.6736.69
02/01/202436.637.7136.4737.3
02/02/202437.8437.9337.2337.77
02/05/202437.7137.7737.137.3
02/06/202437.6337.737.1537.56
02/07/202437.5838.0537.5437.89
02/08/202438.0938.337.8638.04
02/09/202438.0338.338.0138.14
02/12/202438.438.538.2238.43
02/13/202438.538.637.7938.14
02/14/202438.2139.0438.1838.92
02/15/202439.2639.5339.1339.39
02/16/202439.3640.0739.3640.04
02/19/202439.7140.0539.5940.03
02/20/202440.0340.2239.9140.15
02/21/202440.1240.3139.8540.18
02/22/202440.4240.8140.4240.62
02/23/202439.9840.6239.3140.37
02/26/202440.1540.4840.0340.34
02/27/202440.3440.4640.0140.19
02/28/202440.1840.3540.140.35
02/29/202440.3540.7240.3340.72
03/01/202440.8941.140.6540.74
03/04/202440.740.8240.5240.82
03/05/202440.7840.8940.2640.38
03/06/202440.3240.740.1740.7
03/07/202440.640.9240.3540.84
03/08/202440.7941.0640.7640.99
03/11/202440.6140.9540.2740.95
03/12/202441.0241.5240.6941.52
03/13/202441.6942.0841.542.05
03/14/202442.1542.7242.0942.31
03/15/202442.2742.441.9242.4
03/18/202442.4242.4742.1942.3
03/19/202442.2942.5541.3441.93
03/20/202442.142.5741.9442.19
03/21/202442.8542.9142.2742.87
03/22/202442.7342.9442.3342.81
03/25/202442.0142.2741.6141.81
03/26/202441.842.3641.7142.22
03/27/202442.0542.4141.3642.03
03/28/202442.0542.1941.8241.89
04/02/202441.8542.2941.5941.65
04/03/202441.742.0541.6141.96
04/04/202442.1242.3341.942.33
04/05/202441.7941.8341.2641.8
04/08/202441.942.3241.8442.09
04/09/202442.0542.3841.7741.93
04/10/202442.1142.4341.6542.4
04/11/202442.3842.6341.6242.12
04/12/202442.4842.6841.6941.87
04/15/202441.8242.6941.6942.2
04/16/202441.741.7841.2641.45
04/17/202441.4541.9941.4541.72
04/18/202443.5644.443.5444.33
04/19/202443.7544.743.4544.64
04/22/202444.8644.9943.9944.08
04/23/202444.3144.5344.0544.47
04/24/202444.5645.0444.5144.55
04/25/202444.5844.7644.1444.51
04/26/202444.7345.0544.5644.94
04/29/202445.1145.3645.0245.31
04/30/202445.545.5544.644.89
05/02/202445.0945.1744.6445.06
05/03/202445.1145.2144.5745.02
05/06/202445.0845.474545.47
05/07/202445.5545.8544.9745.73
05/08/202446.0546.5945.9846.57
05/10/202446.9747.2746.6447.16
05/13/202447.0347.8146.9747.81
05/14/202447.6447.8647.147.56
05/15/202447.8348.2947.6448.2
05/16/202448.3348.3347.5647.65
05/17/202447.6947.6946.9647.41
05/21/202447.6348.4647.648.46
05/22/202448.548.5847.7948.11
05/23/202448.2349.1848.2348.97
05/24/202448.7649.3248.6449.32
05/27/202449.3449.8249.2249.82
05/28/202449.849.9949.1949.6
05/29/202449.3949.849.2849.37
05/30/202449.249.3749.0549.32
05/31/202449.3949.6449.1249.4
06/03/202449.3450.1449.3449.79
06/04/202449.7649.7648.6849.13
06/05/202449.4950.2249.3450.22
06/06/202450.6450.8450.4650.62
06/07/202450.4850.5649.8550.44
06/10/202450.1450.4649.7750.36
06/11/202450.450.5849.7250.08
06/12/202450.3651.6650.2251.52
06/13/202451.451.7850.5450.68
06/14/202450.5650.6649.5749.89
06/17/202450.1650.550.0250.32
06/18/202450.751.1650.651.16
06/19/202451.451.4450.750.84
06/20/202450.4251.3450.451.24
06/21/202450.550.6249.5749.79
06/24/202449.5350.4649.4650.12
06/25/202449.749.949.4549.67
06/26/202450.0650.249.2849.66
06/27/202449.9850.1249.7449.8
06/28/202450.1450.3449.5649.92
07/01/202450.3250.5250.0450.38
07/02/202450.0250.0449.2349.78
07/03/202450.2650.45050.3
07/04/202450.5450.750.2650.52
07/05/202450.750.8249.7149.73
07/08/202449.6950.3849.5950.18
07/09/20245050.5449.6349.94
07/10/202450.1850.3849.6550.38
07/11/202450.6250.9250.3850.8
07/12/202450.7451.9650.5651.84
07/15/202451.852.4651.5451.7
07/16/202451.4451.8451.251.7
07/17/202451.451.5450.9451.18
07/18/202448.548.9447.5748.3
07/19/202448.2448.8147.9948.29
07/22/202448.449.0148.2148.61
07/23/202449.0749.4948.8849.39
07/24/202449.0649.4348.2148.37
07/25/202447.4747.4746.3347.24
07/26/202447.2248.2947.1848.22
07/29/202448.4148.4947.7147.77
07/30/202447.9548.3247.7948.07
07/31/202448.5348.8648.2948.78
08/02/202446.9146.9144.3744.69
08/05/202441.3743.9440.7743.65
08/06/202444.344.3543.0743.62
08/07/202444.0745.0943.844.97
08/08/202444.2645.3344.0545.23
08/09/202445.4145.7545.0945.26
08/12/202445.645.7845.3845.51
08/13/202445.7146.0645.4545.98
08/14/202446.446.7246.2746.47
08/15/202446.747.3546.547.25
08/16/202447.4947.5347.1347.28
08/19/202447.3147.9447.2247.81
08/20/20244848.2847.7847.92
08/21/202447.9648.0247.7647.88
08/22/202447.8748.2147.7947.91
08/23/202447.8648.2347.6848.08
08/26/20244848.1847.8447.95
08/27/202447.947.9547.3947.83
08/28/20244848.3447.6747.99
08/29/202447.9148.6547.8848.43
08/30/202448.3848.748.2748.63
09/02/202448.6548.9747.9248.97
09/03/202448.9549.2447.9248.29
09/04/202446.1447.3846.0947.23
09/05/202446.9347.3146.3246.32
09/06/202446.0546.4345.1245.17
09/09/202445.546.3645.546.07
09/10/20244646.5145.8446.09
09/11/202446.2246.5145.6546.02
09/12/202446.8147.2346.2646.86
09/13/202447.0447.1946.8547.04
09/16/202446.8247.1546.6346.89
09/17/202447.148.0747.0747.8
09/18/202447.7547.7847.3147.54
09/19/202447.9948.8547.9248.57
09/20/202448.34947.848.04
09/23/202448.1348.4647.9648.09
09/24/202448.548.9447.8448.59
09/25/202448.4149.7348.2549.73
09/26/202450.250.5249.6250.22
09/27/202450.0250.1449.349.37
09/30/202449.1249.248.4148.99
10/01/202449.1249.9548.7648.99
10/02/202449.3349.648.9649.35
10/03/202449.3749.4748.7348.98
10/04/202448.849.5348.3249.15
10/07/202449.249.4248.5849.03
10/08/202448.849.6248.5949.41
10/09/202449.3449.9549.1749.95
10/10/202449.7849.8448.9749.17
10/11/202449.2649.9549.149.82
10/14/202449.9250.5649.9250.52
10/15/202450.7451.0249.2849.58
10/16/202449.0749.3948.8149.15
10/17/202448.551.0648.450.34
10/18/202449.8550.3249.3449.54
10/21/202449.4249.6449.0149.12
10/22/20244949.1148.4449.1
10/23/202449.149.1348.1848.39
10/24/202448.4448.7948.2448.37
10/25/202448.3648.948.3548.75
10/28/202448.7949.1948.5449.16
10/29/20244949.0948.5448.8
10/30/202448.614948.2248.57
10/31/202448.0348.2447.6247.9
11/01/202448.2948.6248.1248.41
11/04/202448.348.6248.1548.26
11/05/202448.2649.4748.0149.47
11/06/202450.4451.650.0850.2
11/07/202450.250.5649.4750.14
11/08/202450.4250.6249.5850
11/11/202450.350.9650.350.66
11/12/202450.2850.6449.3249.5
11/13/202449.3349.7149.1449.71
11/14/202449.8450.449.7750.24
11/15/202449.8250.2649.7249.85
11/18/202449.7749.848.9349.28
11/19/202449.2349.448.0249.01
11/20/202449.6649.7348.9249.05
11/21/202449.0849.5848.7149.58
11/22/202449.6750.4449.2550.16
11/25/202450.3850.6249.7549.96
11/26/202449.449.7249.1949.54
11/27/202449.1349.3548.849.02
11/28/202449.5249.6349.1949.48
11/29/202449.7950.3649.6450.28
12/02/202450.0851.1649.9651.02
12/03/202450.9851.4250.8451.26
12/04/202451.552.1651.4252.12
12/05/20245252.2451.7452.06
12/06/202451.852.151.6652
12/09/202452.3452.4851.7451.94
12/10/202451.7651.9451.2851.28
12/11/202451.2851.9651.1851.94
12/12/20245252.4651.6451.82
12/13/202451.6852.1651.5251.6
12/16/202451.55251.3851.98
12/17/202452.0252.251.6251.88
12/18/202451.8852.351.4651.52
12/19/202449.8850.0848.6848.73
12/20/20244849.0147.8648.86
12/23/202448.8649.348.7249.19
12/27/202449.249.6249.1949.54
12/30/202449.3249.3248.7349.07