ABB Ltd. ABBN
SIX · Switzerland · Producer Manufacturing
CHF 79.98+0.56 (+0.71%)
Market open· · CHF · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · CHF · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | CHF 80.04 | +0.78% | CHF 79.24 | CHF 80.60 | CHF 78.90 | 727.84K |
| 2026-09-30 | CHF 79.42 | -1.68% | CHF 80.64 | CHF 80.78 | CHF 79.42 | 2.63M |
| 2026-09-29 | CHF 80.78 | +1.25% | CHF 80.44 | CHF 81.54 | CHF 80.44 | 1.47M |
| 2026-09-28 | CHF 79.78 | -0.50% | CHF 79.80 | CHF 81.20 | CHF 79.32 | 1.32M |
| 2026-09-25 | CHF 80.18 | -0.40% | CHF 82.00 | CHF 82.36 | CHF 79.66 | 1.59M |
| 2026-09-24 | CHF 80.50 | -2.33% | CHF 81.78 | CHF 82.60 | CHF 80.42 | 1.94M |
| 2026-09-23 | CHF 82.42 | -0.82% | CHF 83.72 | CHF 83.72 | CHF 82.28 | 1.86M |
| 2026-09-22 | CHF 83.10 | +1.17% | CHF 82.76 | CHF 83.52 | CHF 82.46 | 1.82M |
| 2026-09-21 | CHF 82.14 | +2.65% | CHF 81.56 | CHF 82.62 | CHF 81.46 | 1.64M |
| 2026-09-18 | CHF 80.02 | +0.63% | CHF 79.52 | CHF 81.10 | CHF 79.52 | 8.95M |
| 2026-09-17 | CHF 79.52 | +1.61% | CHF 78.76 | CHF 80.24 | CHF 78.76 | 1.95M |
| 2026-09-16 | CHF 78.26 | +2.06% | CHF 77.44 | CHF 78.44 | CHF 77.38 | 1.78M |
| 2026-09-15 | CHF 76.68 | +1.64% | CHF 75.62 | CHF 76.96 | CHF 75.10 | 1.88M |
| 2026-09-14 | CHF 75.44 | -4.09% | CHF 76.54 | CHF 76.62 | CHF 74.82 | 2.55M |
| 2026-09-11 | CHF 78.66 | +1.03% | CHF 78.22 | CHF 79.26 | CHF 77.94 | 1.66M |
| 2026-09-10 | CHF 77.86 | -0.59% | CHF 78.62 | CHF 79.00 | CHF 77.34 | 1.88M |
| 2026-09-09 | CHF 78.32 | -3.28% | CHF 80.68 | CHF 80.80 | CHF 78.30 | 2.20M |
| 2026-09-08 | CHF 80.98 | +2.51% | CHF 78.88 | CHF 81.02 | CHF 78.70 | 1.73M |
| 2026-09-07 | CHF 79.00 | +1.59% | CHF 78.04 | CHF 79.32 | CHF 77.92 | 1.20M |
| 2026-09-04 | CHF 77.76 | +0.70% | CHF 77.52 | CHF 77.96 | CHF 76.84 | 1.72M |
| 2026-09-03 | CHF 77.22 | -0.31% | CHF 77.14 | CHF 77.86 | CHF 76.36 | 1.61M |
| 2026-09-02 | CHF 77.46 | -0.54% | CHF 77.68 | CHF 78.02 | CHF 76.80 | 1.57M |
| 2026-09-01 | CHF 77.88 | -1.42% | CHF 78.72 | CHF 79.34 | CHF 77.34 | 2.09M |
| 2026-08-31 | CHF 79.00 | -1.37% | CHF 79.82 | CHF 80.12 | CHF 78.68 | 2.36M |
| 2026-08-28 | CHF 80.10 | +1.03% | CHF 79.24 | CHF 80.80 | CHF 79.16 | 1.77M |
| 2026-08-27 | CHF 79.28 | -0.53% | CHF 80.02 | CHF 80.62 | CHF 78.98 | 2.67M |
| 2026-08-26 | CHF 79.70 | +0.10% | CHF 79.18 | CHF 80.02 | CHF 79.00 | 1.61M |
| 2026-08-25 | CHF 79.62 | +1.84% | CHF 78.80 | CHF 80.22 | CHF 78.80 | 1.66M |
| 2026-08-24 | CHF 78.18 | -2.52% | CHF 79.66 | CHF 80.30 | CHF 77.70 | 2.35M |
| 2026-08-21 | CHF 80.20 | +0.75% | CHF 79.72 | CHF 80.98 | CHF 79.68 | 1.70M |
| 2026-08-20 | CHF 79.60 | -0.97% | CHF 80.42 | CHF 80.66 | CHF 79.42 | 1.67M |
| 2026-08-19 | CHF 80.38 | -0.22% | CHF 80.58 | CHF 81.84 | CHF 79.80 | 2.22M |
| 2026-08-18 | CHF 80.56 | -2.94% | CHF 82.22 | CHF 82.44 | CHF 80.08 | 1.96M |
| 2026-08-17 | CHF 83.00 | +0.27% | CHF 83.20 | CHF 83.90 | CHF 83.00 | 1.35M |
| 2026-08-14 | CHF 82.78 | -0.55% | CHF 83.46 | CHF 83.46 | CHF 82.68 | 1.16M |
| 2026-08-13 | CHF 83.24 | -0.29% | CHF 83.64 | CHF 83.86 | CHF 83.02 | 1.35M |
| 2026-08-12 | CHF 83.48 | +1.02% | CHF 83.18 | CHF 84.40 | CHF 83.16 | 1.82M |
| 2026-08-11 | CHF 82.64 | +1.03% | CHF 81.52 | CHF 83.24 | CHF 81.44 | 1.26M |
| 2026-08-10 | CHF 81.80 | +0.05% | CHF 81.80 | CHF 83.16 | CHF 81.80 | 1.31M |
| 2026-08-07 | CHF 81.76 | -0.68% | CHF 82.04 | CHF 82.60 | CHF 81.34 | 1.82M |
| 2026-08-06 | CHF 82.32 | -0.02% | CHF 82.20 | CHF 82.98 | CHF 80.94 | 1.62M |
| 2026-08-05 | CHF 82.34 | +0.83% | CHF 82.84 | CHF 83.16 | CHF 81.50 | 2.25M |
| 2026-08-04 | CHF 81.66 | +1.97% | CHF 80.86 | CHF 82.36 | CHF 80.80 | 1.89M |
| 2026-08-03 | CHF 80.08 | +0.70% | CHF 80.62 | CHF 80.72 | CHF 77.94 | 2.48M |
| 2026-07-31 | CHF 79.52 | +1.09% | CHF 80.06 | CHF 81.26 | CHF 79.20 | 2.96M |
| 2026-07-30 | CHF 78.66 | +3.09% | CHF 76.54 | CHF 78.78 | CHF 75.76 | 2.84M |
| 2026-07-29 | CHF 76.30 | -1.45% | CHF 77.28 | CHF 78.14 | CHF 76.16 | 2.77M |
| 2026-07-28 | CHF 77.42 | -2.00% | CHF 78.72 | CHF 78.96 | CHF 76.60 | 3.09M |
| 2026-07-27 | CHF 79.00 | -1.25% | CHF 80.80 | CHF 80.90 | CHF 78.66 | 2.37M |
| 2026-07-24 | CHF 80.00 | +0.18% | CHF 80.18 | CHF 80.74 | CHF 79.46 | 2.30M |
| 2026-07-23 | CHF 79.86 | -1.04% | CHF 81.12 | CHF 81.14 | CHF 79.42 | 2.22M |
| 2026-07-22 | CHF 80.70 | -0.22% | CHF 80.44 | CHF 81.32 | CHF 79.44 | 2.70M |
| 2026-07-21 | CHF 80.88 | +2.02% | CHF 80.22 | CHF 80.88 | CHF 79.94 | 2.21M |
| 2026-07-20 | CHF 79.28 | +0.10% | CHF 79.06 | CHF 80.70 | CHF 79.02 | 2.56M |
| 2026-07-17 | CHF 79.20 | +1.20% | CHF 77.40 | CHF 79.20 | CHF 76.50 | 4.60M |
| 2026-07-16 | CHF 78.26 | -5.91% | CHF 83.90 | CHF 83.90 | CHF 78.26 | 4.38M |
| 2026-07-15 | CHF 83.18 | -2.69% | CHF 85.48 | CHF 85.50 | CHF 83.10 | 3.27M |
| 2026-07-14 | CHF 85.48 | +1.98% | CHF 83.04 | CHF 85.56 | CHF 82.74 | 2.29M |
| 2026-07-13 | CHF 83.82 | +0.29% | CHF 82.50 | CHF 84.08 | CHF 82.48 | 1.86M |
| 2026-07-10 | CHF 83.58 | -1.30% | CHF 84.38 | CHF 84.54 | CHF 83.22 | 2.19M |
| 2026-07-09 | CHF 84.68 | +2.82% | CHF 84.16 | CHF 85.66 | CHF 84.16 | 2.18M |
| 2026-07-08 | CHF 82.36 | -1.20% | CHF 83.30 | CHF 83.48 | CHF 81.50 | 2.17M |
| 2026-07-07 | CHF 83.36 | -4.29% | CHF 85.10 | CHF 85.42 | CHF 82.96 | 2.64M |
| 2026-07-06 | CHF 87.10 | -0.32% | CHF 86.80 | CHF 87.10 | CHF 84.82 | 2.35M |
| 2026-07-03 | CHF 87.38 | +2.90% | CHF 85.70 | CHF 87.40 | CHF 85.30 | 2.10M |
| 2026-07-02 | CHF 84.92 | -1.46% | CHF 84.74 | CHF 86.66 | CHF 84.30 | 2.84M |
| 2026-07-01 | CHF 86.18 | -1.60% | CHF 87.92 | CHF 87.94 | CHF 84.98 | 2.21M |
| 2026-06-30 | CHF 87.58 | +2.50% | CHF 86.40 | CHF 87.70 | CHF 86.40 | 2.81M |
| 2026-06-29 | CHF 85.44 | +1.09% | CHF 84.74 | CHF 85.44 | CHF 84.06 | 1.74M |
| 2026-06-26 | CHF 84.52 | -2.54% | CHF 87.18 | CHF 87.18 | CHF 84.16 | 3.08M |
| 2026-06-25 | CHF 86.72 | +0.16% | CHF 87.42 | CHF 87.62 | CHF 85.74 | 2.16M |
| 2026-06-24 | CHF 86.58 | +0.56% | CHF 86.20 | CHF 86.92 | CHF 85.14 | 2.14M |
| 2026-06-23 | CHF 86.10 | -2.78% | CHF 86.70 | CHF 87.06 | CHF 85.28 | 2.51M |
| 2026-06-22 | CHF 88.56 | +1.68% | CHF 86.82 | CHF 89.14 | CHF 86.60 | 2.03M |
| 2026-06-19 | CHF 87.10 | +0.28% | CHF 86.56 | CHF 87.54 | CHF 86.24 | 6.76M |
| 2026-06-18 | CHF 86.86 | +1.73% | CHF 86.24 | CHF 87.54 | CHF 85.94 | 3.44M |
| 2026-06-17 | CHF 85.38 | +1.62% | CHF 83.82 | CHF 86.26 | CHF 83.68 | 2.48M |
| 2026-06-16 | CHF 84.02 | +1.74% | CHF 83.16 | CHF 84.74 | CHF 83.12 | 2.37M |
| 2026-06-15 | CHF 82.58 | +1.18% | CHF 83.52 | CHF 83.88 | CHF 82.42 | 2.27M |
| 2026-06-12 | CHF 81.62 | +0.42% | CHF 82.82 | CHF 82.82 | CHF 81.12 | 2.34M |
| 2026-06-11 | CHF 81.28 | +2.11% | CHF 79.82 | CHF 81.78 | CHF 79.82 | 2.36M |
| 2026-06-10 | CHF 79.60 | -1.14% | CHF 80.52 | CHF 80.92 | CHF 79.14 | 3.35M |
| 2026-06-09 | CHF 80.52 | -2.61% | CHF 82.62 | CHF 83.84 | CHF 80.50 | 2.29M |
| 2026-06-08 | CHF 82.68 | -0.51% | CHF 81.50 | CHF 82.98 | CHF 81.28 | 1.63M |
| 2026-06-05 | CHF 83.10 | -1.84% | CHF 84.36 | CHF 84.36 | CHF 82.58 | 1.74M |
| 2026-06-04 | CHF 84.66 | -1.05% | CHF 85.32 | CHF 85.82 | CHF 83.42 | 2.08M |
| 2026-06-03 | CHF 85.56 | -0.63% | CHF 85.80 | CHF 85.92 | CHF 85.14 | 1.79M |
| 2026-06-02 | CHF 86.10 | +3.21% | CHF 84.42 | CHF 86.48 | CHF 84.26 | 2.06M |
| 2026-06-01 | CHF 83.42 | -0.24% | CHF 84.10 | CHF 84.60 | CHF 82.50 | 1.74M |
| 2026-05-29 | CHF 83.62 | +0.22% | CHF 83.26 | CHF 84.00 | CHF 82.92 | 4.13M |