Singapore markets close in 31 minutes
Straits Times Index
3,329.27 -0.82 (-0.02%) Nikkei
38,556.87 -298.50 (-0.77%) Hang Seng
18,477.01 -344.15 (-1.83%) FTSE 100
8,239.85 -14.33 (-0.17%) Bitcoin USD
67,829.66 -90.06 (-0.13%) CMC Crypto 200
1,458.26 -26.43 (-1.78%)
ABB Ltd (ABBN.SW)
Swiss - Swiss Delayed price. Currency in CHF
Add to watchlist
As of 10:14AM CEST. Market open.
Time period:
29 May 2023 - 29 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CHFDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 29 May 2024 | 49.39 | 49.53 | 49.39 | 49.58 | 49.58 | 345,403 |
| 28 May 2024 | 49.80 | 49.99 | 49.19 | 49.60 | 49.60 | 2,203,729 |
| 27 May 2024 | 49.34 | 49.82 | 49.22 | 49.82 | 49.82 | 2,457,674 |
| 24 May 2024 | 48.76 | 49.32 | 48.64 | 49.32 | 49.32 | 2,571,037 |
| 23 May 2024 | 48.23 | 49.18 | 48.23 | 48.97 | 48.97 | 3,171,004 |
| 22 May 2024 | 48.50 | 48.58 | 47.79 | 48.11 | 48.11 | 2,739,711 |
| 21 May 2024 | 47.63 | 48.46 | 47.60 | 48.46 | 48.46 | 3,051,971 |
| 17 May 2024 | 47.69 | 47.69 | 46.96 | 47.41 | 47.41 | 3,403,633 |
| 16 May 2024 | 48.33 | 48.33 | 47.56 | 47.65 | 47.65 | 2,542,158 |
| 15 May 2024 | 47.83 | 48.29 | 47.64 | 48.20 | 48.20 | 3,205,707 |
| 14 May 2024 | 47.64 | 47.86 | 47.10 | 47.56 | 47.56 | 2,821,482 |
| 13 May 2024 | 47.03 | 47.81 | 46.97 | 47.81 | 47.81 | 3,850,471 |
| 10 May 2024 | 46.97 | 47.27 | 46.64 | 47.16 | 47.16 | 3,167,241 |
| 08 May 2024 | 46.05 | 46.59 | 45.98 | 46.57 | 46.57 | 3,450,221 |
| 07 May 2024 | 45.55 | 45.85 | 44.97 | 45.73 | 45.73 | 3,194,034 |
| 06 May 2024 | 45.08 | 45.47 | 45.00 | 45.47 | 45.47 | 2,844,949 |
| 03 May 2024 | 45.11 | 45.21 | 44.57 | 45.02 | 45.02 | 2,432,527 |
| 02 May 2024 | 45.09 | 45.17 | 44.64 | 45.06 | 45.06 | 2,839,652 |
| 30 Apr 2024 | 45.50 | 45.55 | 44.60 | 44.89 | 44.89 | 3,767,616 |
| 29 Apr 2024 | 45.11 | 45.36 | 45.02 | 45.31 | 45.31 | 2,907,170 |
| 26 Apr 2024 | 44.73 | 45.05 | 44.56 | 44.94 | 44.94 | 2,485,486 |
| 25 Apr 2024 | 44.58 | 44.76 | 44.14 | 44.51 | 44.51 | 2,994,462 |
| 24 Apr 2024 | 44.56 | 45.04 | 44.51 | 44.55 | 44.55 | 2,595,094 |
| 23 Apr 2024 | 44.31 | 44.53 | 44.05 | 44.47 | 44.47 | 2,705,970 |
| 22 Apr 2024 | 44.86 | 44.99 | 43.99 | 44.08 | 44.08 | 3,636,494 |
| 19 Apr 2024 | 43.75 | 44.70 | 43.45 | 44.64 | 44.64 | 4,913,532 |
| 18 Apr 2024 | 43.56 | 44.40 | 43.54 | 44.33 | 44.33 | 6,713,891 |
| 17 Apr 2024 | 41.45 | 41.99 | 41.45 | 41.72 | 41.72 | 2,761,254 |
| 16 Apr 2024 | 41.70 | 41.78 | 41.26 | 41.45 | 41.45 | 3,414,244 |
| 15 Apr 2024 | 41.82 | 42.69 | 41.69 | 42.20 | 42.20 | 3,025,968 |
| 12 Apr 2024 | 42.48 | 42.68 | 41.69 | 41.87 | 41.87 | 2,677,173 |
| 11 Apr 2024 | 42.38 | 42.63 | 41.62 | 42.12 | 42.12 | 2,903,534 |
| 10 Apr 2024 | 42.11 | 42.43 | 41.65 | 42.40 | 42.40 | 2,514,408 |
| 09 Apr 2024 | 42.05 | 42.38 | 41.77 | 41.93 | 41.93 | 2,643,835 |
| 08 Apr 2024 | 41.90 | 42.32 | 41.84 | 42.09 | 42.09 | 2,520,658 |
| 05 Apr 2024 | 41.79 | 41.83 | 41.26 | 41.80 | 41.80 | 2,933,139 |
| 04 Apr 2024 | 42.12 | 42.33 | 41.90 | 42.33 | 42.33 | 3,172,229 |
| 03 Apr 2024 | 41.70 | 42.05 | 41.61 | 41.96 | 41.96 | 3,325,272 |
| 02 Apr 2024 | 41.85 | 42.29 | 41.59 | 41.65 | 41.65 | 3,168,884 |
| 28 Mar 2024 | 42.05 | 42.19 | 41.82 | 41.89 | 41.89 | 3,129,983 |
| 27 Mar 2024 | 42.05 | 42.41 | 41.36 | 42.03 | 42.03 | 3,423,072 |
| 26 Mar 2024 | 41.80 | 42.36 | 41.71 | 42.22 | 42.22 | 2,943,150 |
| 25 Mar 2024 | 42.01 | 42.27 | 41.61 | 41.81 | 41.81 | 3,231,991 |
| 25 Mar 2024 | 0.87 Dividend | |||||
| 22 Mar 2024 | 42.73 | 42.94 | 42.33 | 42.81 | 41.94 | 3,390,825 |
| 21 Mar 2024 | 42.85 | 42.91 | 42.27 | 42.87 | 42.00 | 3,765,828 |
| 20 Mar 2024 | 42.10 | 42.57 | 41.94 | 42.19 | 41.33 | 3,282,915 |
| 19 Mar 2024 | 42.29 | 42.55 | 41.34 | 41.93 | 41.08 | 5,324,521 |
| 18 Mar 2024 | 42.42 | 42.47 | 42.19 | 42.30 | 41.44 | 3,170,244 |
| 15 Mar 2024 | 42.27 | 42.40 | 41.92 | 42.40 | 41.54 | 14,619,323 |
| 14 Mar 2024 | 42.15 | 42.72 | 42.09 | 42.31 | 41.45 | 5,325,771 |
| 13 Mar 2024 | 41.69 | 42.08 | 41.50 | 42.05 | 41.20 | 4,401,158 |
| 12 Mar 2024 | 41.02 | 41.52 | 40.69 | 41.52 | 40.68 | 4,394,509 |
| 11 Mar 2024 | 40.61 | 40.95 | 40.27 | 40.95 | 40.12 | 3,025,226 |
| 08 Mar 2024 | 40.79 | 41.06 | 40.76 | 40.99 | 40.16 | 4,069,419 |
| 07 Mar 2024 | 40.60 | 40.92 | 40.35 | 40.84 | 40.01 | 3,480,086 |
| 06 Mar 2024 | 40.32 | 40.70 | 40.17 | 40.70 | 39.87 | 2,951,136 |
| 05 Mar 2024 | 40.78 | 40.89 | 40.26 | 40.38 | 39.56 | 2,714,691 |
| 04 Mar 2024 | 40.70 | 40.82 | 40.52 | 40.82 | 39.99 | 2,880,288 |
| 01 Mar 2024 | 40.89 | 41.10 | 40.65 | 40.74 | 39.91 | 2,333,676 |
| 29 Feb 2024 | 40.35 | 40.72 | 40.33 | 40.72 | 39.89 | 5,427,356 |
| 28 Feb 2024 | 40.18 | 40.35 | 40.10 | 40.35 | 39.53 | 2,889,255 |
| 27 Feb 2024 | 40.34 | 40.46 | 40.01 | 40.19 | 39.37 | 2,526,448 |
| 26 Feb 2024 | 40.15 | 40.48 | 40.03 | 40.34 | 39.52 | 2,992,766 |
| 23 Feb 2024 | 39.98 | 40.62 | 39.31 | 40.37 | 39.55 | 3,059,851 |
| 22 Feb 2024 | 40.42 | 40.81 | 40.42 | 40.62 | 39.79 | 2,669,863 |
| 21 Feb 2024 | 40.12 | 40.31 | 39.85 | 40.18 | 39.36 | 2,185,464 |
| 20 Feb 2024 | 40.03 | 40.22 | 39.91 | 40.15 | 39.33 | 1,897,271 |
| 19 Feb 2024 | 39.71 | 40.05 | 39.59 | 40.03 | 39.22 | 2,135,191 |
| 16 Feb 2024 | 39.36 | 40.07 | 39.36 | 40.04 | 39.23 | 3,407,730 |
| 15 Feb 2024 | 39.26 | 39.53 | 39.13 | 39.39 | 38.59 | 3,363,302 |
| 14 Feb 2024 | 38.21 | 39.04 | 38.18 | 38.92 | 38.13 | 2,548,236 |
| 13 Feb 2024 | 38.50 | 38.60 | 37.79 | 38.14 | 37.36 | 3,019,237 |
| 12 Feb 2024 | 38.40 | 38.50 | 38.22 | 38.43 | 37.65 | 2,069,224 |
| 09 Feb 2024 | 38.03 | 38.30 | 38.01 | 38.14 | 37.36 | 1,630,977 |
| 08 Feb 2024 | 38.09 | 38.30 | 37.86 | 38.04 | 37.27 | 1,864,003 |
| 07 Feb 2024 | 37.58 | 38.05 | 37.54 | 37.89 | 37.12 | 2,249,002 |
| 06 Feb 2024 | 37.63 | 37.70 | 37.15 | 37.56 | 36.80 | 2,373,370 |
| 05 Feb 2024 | 37.71 | 37.77 | 37.10 | 37.30 | 36.54 | 3,029,993 |
| 02 Feb 2024 | 37.84 | 37.93 | 37.23 | 37.77 | 37.00 | 3,616,888 |
| 01 Feb 2024 | 36.60 | 37.71 | 36.47 | 37.30 | 36.54 | 4,050,181 |
| 31 Jan 2024 | 37.40 | 37.62 | 36.67 | 36.69 | 35.94 | 5,227,687 |
| 30 Jan 2024 | 37.20 | 37.35 | 37.07 | 37.31 | 36.55 | 2,437,790 |
| 29 Jan 2024 | 36.60 | 37.01 | 36.50 | 36.95 | 36.20 | 4,224,290 |
| 26 Jan 2024 | 36.31 | 36.77 | 36.24 | 36.76 | 36.01 | 2,168,594 |
| 25 Jan 2024 | 36.11 | 36.59 | 36.03 | 36.58 | 35.84 | 2,542,097 |
| 24 Jan 2024 | 36.45 | 36.50 | 35.99 | 36.28 | 35.54 | 2,352,757 |
| 23 Jan 2024 | 36.50 | 36.51 | 35.91 | 35.94 | 35.21 | 2,500,911 |
| 22 Jan 2024 | 35.66 | 36.35 | 35.66 | 36.26 | 35.52 | 3,410,554 |
| 19 Jan 2024 | 36.07 | 36.30 | 35.15 | 35.28 | 34.56 | 7,465,675 |
| 18 Jan 2024 | 36.14 | 36.62 | 35.98 | 36.62 | 35.88 | 2,527,249 |
| 17 Jan 2024 | 35.90 | 36.11 | 35.75 | 36.10 | 35.37 | 2,637,629 |
| 16 Jan 2024 | 36.25 | 36.42 | 36.08 | 36.31 | 35.57 | 1,727,731 |
| 15 Jan 2024 | 36.56 | 36.60 | 36.37 | 36.42 | 35.68 | 1,491,268 |
| 12 Jan 2024 | 36.49 | 36.76 | 36.36 | 36.62 | 35.88 | 2,270,106 |
| 11 Jan 2024 | 36.56 | 36.81 | 36.18 | 36.28 | 35.54 | 2,005,136 |
| 10 Jan 2024 | 36.26 | 36.48 | 36.23 | 36.35 | 35.61 | 2,471,410 |
| 09 Jan 2024 | 36.33 | 36.37 | 36.00 | 36.20 | 35.46 | 2,304,037 |
| 08 Jan 2024 | 35.83 | 36.30 | 35.77 | 36.30 | 35.56 | 2,224,328 |
| 05 Jan 2024 | 36.25 | 36.32 | 35.71 | 35.98 | 35.25 | 2,519,254 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.