ABB Ltd. TEMP ABBNE
SIX · Switzerland · Producer Manufacturing
CHF 79.80+0.02 (+0.03%)
Market closed· · CHF · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · 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 79.70 | -0.10% | CHF 80.00 | CHF 80.64 | CHF 79.10 | 82.99K |
| 2026-09-30 | CHF 79.78 | -1.80% | CHF 80.86 | CHF 80.88 | CHF 79.78 | 150.00K |
| 2026-09-29 | CHF 81.24 | +1.10% | CHF 81.00 | CHF 81.66 | CHF 80.96 | 84.73K |
| 2026-09-28 | CHF 80.36 | +0.22% | CHF 79.70 | CHF 81.28 | CHF 79.42 | 80.00K |
| 2026-09-25 | CHF 80.18 | -0.99% | CHF 82.28 | CHF 82.44 | CHF 80.00 | 98.00K |
| 2026-09-24 | CHF 80.98 | -1.98% | CHF 82.38 | CHF 82.68 | CHF 80.90 | 131.50K |
| 2026-09-23 | CHF 82.62 | -0.46% | CHF 83.82 | CHF 83.84 | CHF 82.42 | 145.35K |
| 2026-09-22 | CHF 83.00 | +0.58% | CHF 83.10 | CHF 83.62 | CHF 82.60 | 82.20K |
| 2026-09-21 | CHF 82.52 | +2.36% | CHF 81.94 | CHF 82.74 | CHF 81.76 | 78.00K |
| 2026-09-18 | CHF 80.62 | +1.10% | CHF 80.32 | CHF 81.22 | CHF 80.10 | 187.00K |
| 2026-09-17 | CHF 79.74 | +1.61% | CHF 79.10 | CHF 80.34 | CHF 79.06 | 92.00K |
| 2026-09-16 | CHF 78.48 | +2.16% | CHF 78.00 | CHF 78.48 | CHF 77.68 | 84.00K |
| 2026-09-15 | CHF 76.82 | +1.69% | CHF 75.78 | CHF 77.08 | CHF 75.26 | 79.00K |
| 2026-09-14 | CHF 75.54 | -3.94% | CHF 76.42 | CHF 76.62 | CHF 75.00 | 139.00K |
| 2026-09-11 | CHF 78.64 | +0.90% | CHF 78.14 | CHF 79.36 | CHF 78.10 | 62.65K |
| 2026-09-10 | CHF 77.94 | -0.89% | CHF 78.82 | CHF 79.12 | CHF 77.46 | 136.00K |
| 2026-09-09 | CHF 78.64 | -2.70% | CHF 80.70 | CHF 80.78 | CHF 78.44 | 153.00K |
| 2026-09-08 | CHF 80.82 | +2.02% | CHF 79.02 | CHF 80.86 | CHF 78.86 | 86.00K |
| 2026-09-07 | CHF 79.22 | +2.30% | CHF 78.32 | CHF 79.42 | CHF 78.32 | 81.00K |
| 2026-09-04 | CHF 77.44 | +0.18% | CHF 77.56 | CHF 78.06 | CHF 76.90 | 53.82K |
| 2026-09-03 | CHF 77.30 | -0.08% | CHF 77.86 | CHF 77.92 | CHF 76.50 | 103.10K |
| 2026-09-02 | CHF 77.36 | -0.67% | CHF 77.82 | CHF 78.12 | CHF 77.00 | 117.00K |
| 2026-09-01 | CHF 77.88 | -1.52% | CHF 79.98 | CHF 79.98 | CHF 77.52 | 126.00K |
| 2026-08-31 | CHF 79.08 | -1.74% | CHF 80.24 | CHF 80.32 | CHF 79.04 | 133.00K |
| 2026-08-28 | CHF 80.48 | +1.16% | CHF 79.58 | CHF 80.92 | CHF 79.54 | 92.00K |
| 2026-08-27 | CHF 79.56 | -0.33% | CHF 80.20 | CHF 80.76 | CHF 79.16 | 153.00K |
| 2026-08-26 | CHF 79.82 | -0.05% | CHF 79.50 | CHF 79.94 | CHF 79.46 | 82.50K |
| 2026-08-25 | CHF 79.86 | +1.89% | CHF 79.52 | CHF 80.40 | CHF 79.16 | 74.55K |
| 2026-08-24 | CHF 78.38 | -2.59% | CHF 80.04 | CHF 80.54 | CHF 77.96 | 130.00K |
| 2026-08-21 | CHF 80.46 | +0.68% | CHF 80.04 | CHF 81.18 | CHF 80.00 | 75.00K |
| 2026-08-20 | CHF 79.92 | -0.89% | CHF 80.70 | CHF 80.90 | CHF 79.72 | 97.62K |
| 2026-08-19 | CHF 80.64 | +0.05% | CHF 80.76 | CHF 81.88 | CHF 80.04 | 115.00K |
| 2026-08-18 | CHF 80.60 | -3.47% | CHF 82.28 | CHF 82.64 | CHF 80.40 | 123.00K |
| 2026-08-17 | CHF 83.50 | +0.55% | CHF 83.86 | CHF 84.14 | CHF 83.34 | 120.00K |
| 2026-08-14 | CHF 83.04 | -0.62% | CHF 83.22 | CHF 83.64 | CHF 82.94 | 89.50K |
| 2026-08-13 | CHF 83.56 | -0.52% | CHF 83.78 | CHF 84.10 | CHF 83.52 | 123.50K |
| 2026-08-12 | CHF 84.00 | +1.33% | CHF 83.84 | CHF 84.62 | CHF 83.66 | 106.00K |
| 2026-08-11 | CHF 82.90 | +0.68% | CHF 81.98 | CHF 83.40 | CHF 81.86 | 73.30K |
| 2026-08-10 | CHF 82.34 | +0.27% | CHF 83.20 | CHF 83.38 | CHF 82.26 | 124.61K |
| 2026-08-07 | CHF 82.12 | 0.00% | CHF 82.12 | CHF 82.12 | CHF 82.12 | 0 |
| 2026-08-06 | CHF 82.12 | -0.15% | CHF 81.22 | CHF 82.56 | CHF 81.22 | 80.00K |
| 2026-08-05 | CHF 82.24 | +0.56% | CHF 83.02 | CHF 83.16 | CHF 81.82 | 138.50K |
| 2026-08-04 | CHF 81.78 | +3.02% | CHF 81.66 | CHF 82.46 | CHF 81.00 | 91.00K |
| 2026-08-03 | CHF 79.38 | -1.05% | CHF 80.70 | CHF 80.70 | CHF 78.32 | 82.50K |
| 2026-07-31 | CHF 80.22 | +1.85% | CHF 80.72 | CHF 81.38 | CHF 79.38 | 124.00K |
| 2026-07-30 | CHF 78.76 | +2.95% | CHF 76.96 | CHF 78.94 | CHF 76.00 | 64.64K |
| 2026-07-29 | CHF 76.50 | -0.93% | CHF 78.00 | CHF 78.24 | CHF 76.34 | 117.50K |
| 2026-07-28 | CHF 77.22 | -3.06% | CHF 78.84 | CHF 79.12 | CHF 76.84 | 127.00K |
| 2026-07-27 | CHF 79.66 | -0.47% | CHF 80.68 | CHF 80.98 | CHF 78.84 | 131.00K |
| 2026-07-24 | CHF 80.04 | -0.47% | CHF 80.16 | CHF 80.88 | CHF 79.68 | 127.00K |
| 2026-07-23 | CHF 80.42 | -0.72% | CHF 80.82 | CHF 81.22 | CHF 79.66 | 103.00K |
| 2026-07-22 | CHF 81.00 | +0.57% | CHF 80.50 | CHF 81.26 | CHF 79.72 | 70.41K |
| 2026-07-21 | CHF 80.54 | +1.08% | CHF 80.38 | CHF 80.94 | CHF 80.12 | 120.50K |
| 2026-07-20 | CHF 79.68 | +1.37% | CHF 79.26 | CHF 80.82 | CHF 79.26 | 132.00K |
| 2026-07-17 | CHF 78.60 | -0.61% | CHF 77.44 | CHF 78.60 | CHF 77.44 | 13.50K |
| 2026-07-16 | CHF 79.08 | -5.16% | CHF 83.34 | CHF 83.34 | CHF 79.00 | 24.50K |
| 2026-07-15 | CHF 83.38 | -2.39% | CHF 85.02 | CHF 85.56 | CHF 83.38 | 25.50K |
| 2026-07-14 | CHF 85.42 | +2.27% | CHF 83.26 | CHF 85.50 | CHF 83.26 | 15.50K |
| 2026-07-13 | CHF 83.52 | -4.11% | CHF 83.32 | CHF 84.12 | CHF 83.32 | 16.50K |
| 2026-07-10 | CHF 87.10 | 0.00% | CHF 87.10 | CHF 87.10 | CHF 87.10 | 0 |
| 2026-07-09 | CHF 87.10 | 0.00% | CHF 87.10 | CHF 87.10 | CHF 87.10 | 0 |
| 2026-07-08 | CHF 87.10 | 0.00% | CHF 87.10 | CHF 87.10 | CHF 87.10 | 0 |
| 2026-07-07 | CHF 87.10 | 0.00% | CHF 87.10 | CHF 87.10 | CHF 87.10 | 0 |
| 2026-07-06 | CHF 87.10 | 0.00% | CHF 87.10 | CHF 87.10 | CHF 87.10 | 0 |
| 2026-07-03 | CHF 87.10 | +1.94% | CHF 86.28 | CHF 87.14 | CHF 86.22 | 14.00K |
| 2026-07-02 | CHF 85.44 | -0.14% | CHF 85.00 | CHF 86.32 | CHF 84.88 | 20.04K |
| 2026-07-01 | CHF 85.56 | -1.77% | CHF 87.62 | CHF 88.02 | CHF 85.28 | 26.00K |
| 2026-06-30 | CHF 87.10 | +3.08% | CHF 87.28 | CHF 87.66 | CHF 87.00 | 15.00K |
| 2026-06-29 | CHF 84.50 | -1.56% | CHF 84.90 | CHF 84.94 | CHF 84.42 | 14.50K |
| 2026-06-26 | CHF 85.84 | -0.74% | CHF 85.84 | CHF 85.84 | CHF 85.84 | 0 |
| 2026-06-25 | CHF 86.48 | 0.00% | CHF 86.48 | CHF 86.48 | CHF 86.48 | 0 |
| 2026-06-24 | CHF 86.48 | -0.73% | CHF 86.48 | CHF 86.48 | CHF 86.48 | 0 |
| 2026-06-23 | CHF 87.12 | 0.00% | CHF 87.12 | CHF 87.12 | CHF 87.12 | 0 |
| 2026-06-22 | CHF 87.12 | 0.00% | CHF 87.12 | CHF 87.12 | CHF 87.12 | 0 |
| 2026-06-19 | CHF 87.12 | +0.09% | CHF 87.12 | CHF 87.58 | CHF 86.48 | 23.00K |
| 2026-06-18 | CHF 87.04 | +1.97% | CHF 86.56 | CHF 87.42 | CHF 86.56 | 15.16K |
| 2026-06-17 | CHF 85.36 | +2.08% | CHF 84.00 | CHF 86.36 | CHF 83.96 | 24.00K |
| 2026-06-16 | CHF 83.62 | +1.06% | CHF 83.64 | CHF 84.74 | CHF 83.62 | 19.00K |
| 2026-06-15 | CHF 82.74 | +1.45% | CHF 83.52 | CHF 83.92 | CHF 82.74 | 18.45K |
| 2026-06-12 | CHF 81.56 | +0.52% | CHF 82.62 | CHF 82.62 | CHF 81.32 | 17.74K |
| 2026-06-11 | CHF 81.14 | +1.25% | CHF 80.46 | CHF 81.64 | CHF 80.46 | 17.42K |
| 2026-06-10 | CHF 80.14 | -2.03% | CHF 80.50 | CHF 80.66 | CHF 79.32 | 23.00K |
| 2026-06-09 | CHF 81.80 | -0.56% | CHF 83.00 | CHF 83.40 | CHF 81.80 | 24.00K |
| 2026-06-08 | CHF 82.26 | -1.53% | CHF 81.92 | CHF 82.72 | CHF 81.88 | 20.40K |
| 2026-06-05 | CHF 83.54 | -1.00% | CHF 83.34 | CHF 84.26 | CHF 83.22 | 12.50K |
| 2026-06-04 | CHF 84.38 | -1.59% | CHF 85.46 | CHF 85.90 | CHF 83.94 | 19.50K |
| 2026-06-03 | CHF 85.74 | -0.37% | CHF 85.80 | CHF 85.96 | CHF 85.30 | 23.00K |
| 2026-06-02 | CHF 86.06 | +3.64% | CHF 84.82 | CHF 86.06 | CHF 84.56 | 14.00K |
| 2026-06-01 | CHF 83.04 | -0.53% | CHF 84.02 | CHF 84.60 | CHF 82.62 | 24.00K |
| 2026-05-29 | CHF 83.48 | +0.02% | CHF 83.26 | CHF 83.84 | CHF 83.02 | 16.50K |