Swiss - Delayed Quote
CHF
ABB Ltd (ABBN.SW)
68.60
+1.62
(+2.42%)
At close: November 9 at 5:31:02 PM GMT+1
Currency in CHF
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 6, 2026
67.18
67.62
66.08
66.98
66.98
5,298,759
Nov 5, 2026
68.98
70.36
66.50
67.50
67.50
6,193,108
Nov 4, 2026
71.76
72.82
70.46
70.46
70.46
4,472,096
Nov 3, 2026
69.72
72.98
69.70
72.50
72.50
2,698,711
Nov 2, 2026
71.22
71.68
70.42
71.34
71.34
2,395,977
Oct 30, 2026
71.36
71.96
70.64
70.68
70.68
3,322,329
Oct 29, 2026
73.16
74.10
72.46
73.12
73.12
2,720,140
Oct 28, 2026
72.38
73.38
71.88
72.88
72.88
2,829,029
Oct 27, 2026
69.90
71.60
69.58
71.50
71.50
2,878,910
Oct 26, 2026
67.96
69.84
67.96
69.68
69.68
2,435,593
Oct 23, 2026
69.04
69.12
67.32
67.78
67.78
3,412,972
Oct 22, 2026
70.04
70.42
68.34
68.92
68.92
4,077,792
Oct 21, 2026
71.90
72.22
70.96
71.84
71.84
4,127,944
Oct 20, 2026
72.50
72.50
69.68
70.96
70.96
6,780,467
Oct 19, 2026
75.16
75.70
73.96
74.70
74.70
3,572,320
Oct 16, 2026
77.56
77.80
75.68
75.68
75.68
2,884,995
Oct 15, 2026
75.32
76.30
74.64
76.20
76.20
3,163,201
Oct 14, 2026
80.58
80.94
78.88
78.88
78.88
1,655,463
Oct 13, 2026
79.06
81.20
78.74
79.72
79.72
1,784,934
Oct 12, 2026
79.78
80.40
79.68
80.02
80.02
1,237,171
Oct 9, 2026
79.02
79.64
78.50
79.64
79.64
1,397,896
Oct 8, 2026
79.30
79.54
78.60
78.80
78.80
1,777,846
Oct 7, 2026
81.98
82.08
79.86
79.88
79.88
2,064,242
Oct 6, 2026
81.80
82.84
81.42
82.58
82.58
1,487,083
Oct 5, 2026
81.90
82.80
80.62
81.70
81.70
2,169,313
Oct 2, 2026
80.78
82.30
80.78
81.90
81.90
1,737,439
Oct 1, 2026
79.24
80.60
78.90
79.62
79.62
2,282,777
Sep 30, 2026
80.64
80.78
79.42
79.42
79.42
2,626,142
Sep 29, 2026
80.44
81.54
80.44
80.78
80.78
1,466,999
Sep 28, 2026
79.80
81.20
79.32
79.78
79.78
1,322,105
Sep 25, 2026
82.00
82.36
79.66
80.18
80.18
1,585,626
Sep 24, 2026
81.78
82.60
80.42
80.50
80.50
1,936,813
Sep 23, 2026
83.72
83.72
82.28
82.42
82.42
1,862,990
Sep 22, 2026
82.76
83.52
82.46
83.10
83.10
1,816,111
Sep 21, 2026
81.56
82.62
81.46
82.14
82.14
1,641,591
Sep 18, 2026
79.52
81.10
79.52
80.02
80.02
8,954,660
Sep 17, 2026
78.76
80.24
78.76
79.52
79.52
1,951,076
Sep 16, 2026
77.44
78.44
77.38
78.26
78.26
1,782,841
Sep 15, 2026
75.62
76.96
75.10
76.68
76.68
1,875,011
Sep 14, 2026
76.54
76.62
74.82
75.44
75.44
2,549,430
Sep 11, 2026
78.22
79.26
77.94
78.66
78.66
1,656,685
Sep 10, 2026
78.62
79.00
77.34
77.86
77.86
1,881,788
Sep 9, 2026
80.68
80.80
78.30
78.32
78.32
2,195,823
Sep 8, 2026
78.88
81.02
78.70
80.98
80.98
1,734,608
Sep 7, 2026
78.04
79.32
77.92
79.00
79.00
1,196,923
Sep 4, 2026
77.52
77.96
76.84
77.76
77.76
1,718,356
Sep 3, 2026
77.14
77.86
76.36
77.22
77.22
1,607,973
Sep 2, 2026
77.68
78.02
76.80
77.46
77.46
1,567,541
Sep 1, 2026
78.72
79.34
77.34
77.88
77.88
2,085,480
Aug 31, 2026
79.82
80.12
78.68
79.00
79.00
2,356,864
Aug 28, 2026
79.24
80.80
79.16
80.10
80.10
1,768,372
Aug 27, 2026
80.02
80.62
78.98
79.28
79.28
2,666,924
Aug 26, 2026
79.18
80.02
79.00
79.70
79.70
1,605,926
Aug 25, 2026
78.80
80.22
78.80
79.62
79.62
1,662,129
Aug 24, 2026
79.66
80.30
77.70
78.18
78.18
2,349,265
Aug 21, 2026
79.72
80.98
79.68
80.20
80.20
1,697,602
Aug 20, 2026
80.42
80.66
79.42
79.60
79.60
1,665,719
Aug 19, 2026
80.58
81.84
79.80
80.38
80.38
2,218,909
Aug 18, 2026
82.22
82.44
80.08
80.56
80.56
1,963,185
Aug 17, 2026
83.20
83.90
83.00
83.00
83.00
1,347,460
Aug 14, 2026
83.46
83.46
82.68
82.78
82.78
1,163,032
Aug 13, 2026
83.64
83.86
83.02
83.24
83.24
1,350,276
Aug 12, 2026
83.18
84.40
83.16
83.48
83.48
1,821,733
Aug 11, 2026
81.52
83.24
81.44
82.64
82.64
1,261,756
Aug 10, 2026
81.80
83.16
81.80
81.80
81.80
1,309,594
Aug 7, 2026
82.04
82.60
81.34
81.76
81.76
1,817,731
Aug 6, 2026
82.20
82.98
80.94
82.32
82.32
1,616,445
Aug 5, 2026
82.84
83.16
81.50
82.34
82.34
2,249,574
Aug 4, 2026
80.86
82.36
80.80
81.66
81.66
1,893,790
Aug 3, 2026
80.62
80.72
77.94
80.08
80.08
2,475,463
Jul 31, 2026
80.06
81.26
79.20
79.52
79.52
2,961,956
Jul 30, 2026
76.54
78.78
75.76
78.66
78.66
2,837,512
Jul 29, 2026
77.28
78.14
76.16
76.30
76.30
2,774,633
Jul 28, 2026
78.72
78.96
76.60
77.42
77.42
3,086,446
Jul 27, 2026
80.80
80.90
78.66
79.00
79.00
2,366,287
Jul 24, 2026
80.18
80.74
79.46
80.00
80.00
2,295,357
Jul 23, 2026
81.12
81.14
79.42
79.86
79.86
2,220,171
Jul 22, 2026
80.44
81.32
79.44
80.70
80.70
2,702,165
Jul 21, 2026
80.22
80.88
79.94
80.88
80.88
2,210,260
Jul 20, 2026
79.06
80.70
79.02
79.28
79.28
2,559,551
Jul 17, 2026
77.40
79.20
76.50
79.20
79.20
4,600,652
Jul 16, 2026
83.90
83.90
78.26
78.26
78.26
4,377,550
Jul 15, 2026
85.48
85.50
83.10
83.18
83.18
3,267,421
Jul 14, 2026
83.04
85.56
82.74
85.48
85.48
2,285,497
Jul 13, 2026
82.50
84.08
82.48
83.82
83.82
1,863,768
Jul 10, 2026
84.38
84.54
83.22
83.58
83.58
2,190,300
Jul 9, 2026
84.16
85.66
84.16
84.68
84.68
2,179,941
Jul 8, 2026
83.30
83.48
81.50
82.36
82.36
2,168,988
Jul 7, 2026
85.10
85.42
82.96
83.36
83.36
2,638,034
Jul 6, 2026
86.80
87.10
84.82
87.10
87.10
2,351,548
Jul 3, 2026
85.70
87.40
85.30
87.38
87.38
2,098,591
Jul 2, 2026
84.74
86.66
84.30
84.92
84.92
2,837,926
Jul 1, 2026
87.92
87.94
84.98
86.18
86.18
2,213,505
Jun 30, 2026
86.40
87.70
86.40
87.58
87.58
2,812,174
Jun 29, 2026
84.74
85.44
84.06
85.44
85.44
1,744,621
Jun 26, 2026
87.18
87.18
84.16
84.52
84.52
3,080,447
Jun 25, 2026
87.42
87.62
85.74
86.72
86.72
2,155,441
Jun 24, 2026
86.20
86.92
85.14
86.58
86.58
2,144,456
Jun 23, 2026
86.70
87.06
85.28
86.10
86.10
2,514,892
Jun 22, 2026
86.82
89.14
86.60
88.56
88.56
2,031,420
Jun 19, 2026
86.56
87.54
86.24
87.10
87.10
6,763,044
Jun 18, 2026
86.24
87.54
85.94
86.86
86.86
3,438,499
Jun 17, 2026
83.82
86.26
83.68
85.38
85.38
2,482,769
Jun 16, 2026
83.16
84.74
83.12
84.02
84.02
2,365,687
Jun 15, 2026
83.52
83.88
82.42
82.58
82.58
2,268,916
Jun 12, 2026
82.82
82.82
81.12
81.62
81.62
2,340,510
Jun 11, 2026
79.82
81.78
79.82
81.28
81.28
2,358,941
Jun 10, 2026
80.52
80.92
79.14
79.60
79.60
3,349,054
Jun 9, 2026
82.62
83.84
80.50
80.52
80.52
2,287,602
Jun 8, 2026
81.50
82.98
81.28
82.68
82.68
1,630,328
Jun 5, 2026
84.36
84.36
82.58
83.10
83.10
1,740,267
Jun 4, 2026
85.32
85.82
83.42
84.66
84.66
2,081,105
Jun 3, 2026
85.80
85.92
85.14
85.56
85.56
1,791,081
Jun 2, 2026
84.42
86.48
84.26
86.10
86.10
2,055,758
Jun 1, 2026
84.10
84.60
82.50
83.42
83.42
1,743,613
May 29, 2026
83.26
84.00
82.92
83.62
83.62
4,126,073
May 28, 2026
83.46
84.22
82.70
83.44
83.44
1,482,076
May 27, 2026
85.36
85.38
82.60
83.68
83.68
2,096,198
May 26, 2026
84.88
85.18
83.76
84.92
84.92
2,148,952
May 22, 2026
83.00
84.02
82.74
83.80
83.80
1,577,414
May 21, 2026
81.30
82.44
81.26
82.22
82.22
2,003,026
May 20, 2026
79.88
82.22
79.88
81.34
81.34
2,614,623
May 19, 2026
80.56
81.84
78.82
79.68
79.68
2,448,831
May 18, 2026
81.22
82.74
80.54
81.06
81.06
2,110,582
May 15, 2026
81.70
82.04
80.78
82.04
82.04
3,422,952
May 13, 2026
82.30
83.12
81.84
82.86
82.86
1,867,924
May 12, 2026
82.52
83.70
80.88
81.16
81.16
2,242,330
May 11, 2026
82.64
83.64
82.08
83.56
83.56
2,772,845
May 8, 2026
80.90
82.50
80.82
82.02
82.02
1,759,576
May 7, 2026
82.56
83.48
81.22
81.22
81.22
2,455,016
May 6, 2026
81.50
83.06
81.26
82.40
82.40
2,892,008
May 5, 2026
78.38
80.78
78.26
80.58
80.58
2,084,529
May 4, 2026
78.50
79.72
78.24
78.42
78.42
2,624,464
Apr 30, 2026
75.94
78.72
75.82
78.44
78.44
2,289,706
Apr 29, 2026
76.24
77.12
76.24
76.68
76.68
1,786,597
Apr 28, 2026
77.54
77.74
76.06
76.42
76.42
2,276,436
Apr 27, 2026
78.00
78.66
77.00
77.62
77.62
2,866,433
Apr 24, 2026
77.10
77.96
76.40
77.90
77.90
2,374,359
Apr 23, 2026
76.50
78.60
76.28
78.10
78.10
2,856,498
Apr 22, 2026
78.20
78.82
75.28
76.72
76.72
3,585,894
Apr 21, 2026
74.88
74.92
73.58
74.20
74.20
2,709,877
Apr 20, 2026
74.26
74.68
73.80
74.26
74.26
3,083,678
Apr 17, 2026
72.00
75.48
72.00
75.48
75.48
4,595,555
Apr 16, 2026
72.90
73.00
72.06
72.44
72.44
1,520,108
Apr 15, 2026
71.92
72.52
71.84
72.40
72.40
2,049,114
Apr 14, 2026
71.92
72.64
71.84
72.20
72.20
2,113,956
Apr 13, 2026
70.74
71.72
70.54
71.58
71.58
2,076,737
Apr 10, 2026
71.36
72.16
71.12
71.84
71.84
2,260,774
Apr 9, 2026
69.68
70.80
69.64
70.80
70.80
2,331,884
Apr 8, 2026
70.76
71.00
68.98
70.10
70.10
3,415,942
Apr 7, 2026
65.72
66.24
64.68
64.92
64.92
2,322,399
Apr 2, 2026
64.26
66.20
64.22
65.84
65.84
2,398,007
Apr 1, 2026
66.00
66.60
65.16
66.28
66.28
2,716,018
Mar 31, 2026
62.00
63.84
61.70
63.24
63.24
2,811,724
Mar 30, 2026
62.70
63.62
62.18
62.18
62.18
3,019,070
Mar 27, 2026
64.10
64.36
62.04
63.14
63.14
2,693,979
Mar 26, 2026
66.38
66.80
64.64
64.64
64.64
3,460,252
Mar 25, 2026
66.52
67.18
66.08
67.04
67.04
2,420,993
Mar 24, 2026
64.92
65.48
63.74
65.44
65.44
2,151,976
Mar 23, 2026
0.94
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 23, 2026
62.30
65.78
61.52
64.78
64.78
3,440,976
Mar 20, 2026
66.04
66.58
64.12
64.46
63.52
6,069,006
Mar 19, 2026
66.36
66.46
64.80
65.84
64.88
2,910,682
Mar 18, 2026
67.00
68.60
66.92
67.50
66.52
2,859,489
Mar 17, 2026
65.92
67.12
65.62
66.58
65.61
2,288,810
Mar 16, 2026
66.16
66.96
65.44
66.44
65.47
1,588,657
Mar 13, 2026
66.90
68.04
66.26
66.44
65.47
3,014,348
Mar 12, 2026
67.66
68.16
66.64
67.72
66.73
2,047,225
Mar 11, 2026
67.50
67.92
66.80
67.66
66.67
1,767,566
Mar 10, 2026
68.22
68.58
67.02
68.02
67.03
2,631,636
Mar 9, 2026
63.06
65.28
62.92
65.28
64.33
3,236,775
Mar 6, 2026
67.00
67.24
65.08
66.42
65.45
2,798,429
Mar 5, 2026
67.74
68.52
66.48
66.58
65.61
2,230,949
Mar 4, 2026
66.92
68.68
66.84
67.96
66.97
2,319,468
Mar 3, 2026
68.98
69.42
66.60
67.20
66.22
3,902,415
Mar 2, 2026
70.50
70.78
69.50
70.64
69.61
2,492,076
Feb 27, 2026
71.28
72.12
71.08
71.82
70.77
4,795,503
Feb 26, 2026
71.42
72.08
70.18
71.04
70.00
2,038,833
Feb 25, 2026
71.04
71.90
71.04
71.40
70.36
1,945,291
Feb 24, 2026
69.86
70.84
69.44
70.62
69.59
2,245,676
Feb 23, 2026
69.72
70.12
69.22
69.80
68.78
2,248,964
Feb 20, 2026
70.28
70.84
69.70
70.28
69.26
3,058,314
Feb 19, 2026
70.70
70.70
69.72
69.92
68.90
2,046,081
Feb 18, 2026
69.78
70.66
69.46
70.60
69.57
1,546,552
Feb 17, 2026
70.10
70.36
68.76
69.80
68.78
1,853,323
Feb 16, 2026
70.30
70.66
70.16
70.62
69.59
2,220,540
Feb 13, 2026
69.16
70.04
68.76
69.98
68.96
3,929,057
Feb 12, 2026
70.08
70.54
69.24
69.50
68.49
2,547,256
Feb 11, 2026
68.70
70.00
68.42
69.52
68.51
2,746,421
Feb 10, 2026
68.52
68.78
68.18
68.62
67.62
3,033,393
Feb 9, 2026
67.70
68.42
67.12
68.34
67.34
2,366,413
Feb 6, 2026
66.52
66.92
65.82
66.90
65.92
3,006,117
Feb 5, 2026
67.10
67.82
65.70
66.44
65.47
2,987,682
Feb 4, 2026
68.60
68.86
67.16
67.16
66.18
3,433,382
Feb 3, 2026
68.74
69.06
66.98
68.04
67.05
3,077,121
Feb 2, 2026
65.80
67.74
65.64
67.60
66.61
2,523,320
Jan 30, 2026
66.52
66.94
66.02
66.66
65.69
3,037,515
Jan 29, 2026
65.16
68.06
64.64
66.38
65.41
7,631,211
Jan 28, 2026
61.68
62.14
61.02
61.20
60.31
2,684,480
Jan 27, 2026
61.00
61.70
60.90
61.46
60.56
2,408,005
Jan 26, 2026
59.36
60.40
59.34
60.40
59.52
2,664,259
Jan 23, 2026
59.30
60.00
58.92
59.76
58.89
1,859,534
Jan 22, 2026
60.14
60.48
59.50
59.50
58.63
2,943,288
Jan 21, 2026
59.74
60.08
58.94
59.76
58.89
3,490,489
Jan 20, 2026
59.82
60.04
58.76
59.90
59.03
2,162,827
Jan 19, 2026
60.52
60.74
59.88
60.28
59.40
1,921,219
Jan 16, 2026
61.68
61.76
61.22
61.60
60.70
3,076,902
Jan 15, 2026
60.80
61.84
60.64
61.74
60.84
2,612,076
Jan 14, 2026
60.84
61.26
60.10
60.20
59.32
2,645,420
Jan 13, 2026
60.88
60.98
60.02
60.88
59.99
1,566,954
Jan 12, 2026
60.12
60.64
59.96
60.64
59.76
1,377,719
Jan 9, 2026
59.36
60.18
59.36
60.16
59.28
1,824,054
Jan 8, 2026
60.70
60.92
59.22
59.24
58.38
2,725,106
Jan 7, 2026
60.86
61.44
60.56
61.14
60.25
3,326,101
Jan 6, 2026
61.40
61.44
59.82
60.66
59.78
2,642,156
Jan 5, 2026
59.60
61.54
59.54
61.24
60.35
4,131,744
Dec 30, 2025
58.72
59.38
58.72
59.22
58.36
1,334,019
Dec 29, 2025
59.10
59.32
58.66
59.00
58.14
1,573,541
Dec 23, 2025
58.62
59.22
58.54
59.14
58.28
1,683,091
Dec 22, 2025
58.72
58.88
58.38
58.84
57.98
1,459,412
Dec 19, 2025
57.74
58.62
57.74
58.62
57.77
5,034,721
Dec 18, 2025
57.06
58.12
57.00
58.12
57.27
2,508,208
Dec 17, 2025
58.70
58.70
57.30
57.30
56.46
2,604,764
Dec 16, 2025
58.24
58.70
58.10
58.40
57.55
2,118,288
Dec 15, 2025
58.42
58.94
58.34
58.94
58.08
2,033,785
Dec 12, 2025
59.10
59.68
57.94
58.26
57.41
2,179,638
Dec 11, 2025
59.10
59.20
58.38
58.62
57.77
1,932,213
Dec 10, 2025
58.52
59.22
58.48
58.84
57.98
1,917,714
Dec 9, 2025
59.42
59.58
58.50
58.68
57.82
2,392,232
Dec 8, 2025
58.86
59.44
58.56
59.28
58.42
1,627,647
Dec 5, 2025
58.78
58.92
58.26
58.68
57.82
2,610,506
Dec 4, 2025
57.74
58.38
57.50
58.32
57.47
2,935,748
Dec 3, 2025
57.76
57.76
56.50
57.02
56.19
1,739,738
Dec 2, 2025
57.24
57.94
57.22
57.44
56.60
1,958,817
Dec 1, 2025
57.42
57.52
56.94
57.22
56.39
2,153,223
Nov 28, 2025
57.16
58.04
57.06
57.72
56.88
2,804,172
Nov 27, 2025
56.88
57.36
56.76
57.12
56.29
1,737,279
Nov 26, 2025
56.26
56.92
55.98
56.78
55.95
2,354,367
Nov 25, 2025
55.62
56.08
55.14
55.76
54.95
2,161,739
Nov 24, 2025
55.38
55.92
55.22
55.76
54.95
5,311,609
Nov 21, 2025
54.30
55.04
54.22
54.62
53.82
3,054,772
Nov 20, 2025
55.46
56.26
55.46
55.64
54.83
2,418,857
Nov 19, 2025
54.00
54.86
53.88
54.46
53.67
2,217,380
Nov 18, 2025
54.26
54.70
53.78
54.10
53.31
3,544,834
Nov 17, 2025
56.20
56.56
55.94
56.40
55.58
2,341,422
Nov 14, 2025
55.32
56.42
55.20
56.42
55.60
2,048,863
Nov 13, 2025
57.32
57.40
55.98
56.16
55.34
2,185,809
Nov 12, 2025
57.34
57.96
57.24
57.42
56.58
2,188,433
Nov 11, 2025
57.00
57.26
56.88
57.08
56.25
1,940,075
Nov 10, 2025
57.06
57.20
56.82
56.82
55.99
2,038,767
