Unlock stock picks and a broker-level newsfeed that powers Wall Street.

IOB - Delayed Quote CHF

ABB Ltd (0NX2.IL)

45.22
+2.28
+(5.30%)
At close: May 2 at 5:41:50 PM GMT+1
Currency in CHF
Download
Date Open High Low Close Adj Close Volume
May 2, 202544.4445.7544.2045.3545.351,102,844
May 1, 202542.9442.9442.9442.9442.94-
Apr 30, 202542.8443.9642.5642.9442.94567,684
Apr 29, 202543.1743.3342.4143.0243.02214,820
Apr 28, 202543.2743.6342.8043.0643.06153,919
Apr 25, 202543.1743.4442.8143.0843.08320,316
Apr 24, 202542.0942.4641.7742.0542.05187,212
Apr 23, 202542.0342.9441.8542.7642.76726,601
Apr 22, 202541.8142.5140.7440.7840.781,671,597
Apr 17, 202543.6743.8941.6841.7241.72389,229
Apr 16, 202541.2941.6040.8241.2641.26237,656
Apr 15, 202541.4142.0841.3041.4341.432,108,784
Apr 14, 202541.4641.7440.8941.4641.46384,637
Apr 11, 202541.5341.5639.3440.5140.51317,779
Apr 10, 202544.0744.0541.1141.5841.58948,983
Apr 9, 202539.4140.4038.5439.5139.511,091,350
Apr 8, 202540.4841.6240.1841.0441.043,001,121
Apr 7, 202538.2641.7437.2939.6639.661,202,234
Apr 4, 202542.0242.6839.9141.1041.10270,157
Apr 3, 202544.1344.5742.8843.5143.51985,392
Apr 2, 202546.2046.2144.9445.2045.20256,975
Apr 1, 202545.6845.9845.3345.5445.54343,543
Mar 31, 2025 0.9 Dividend
Mar 31, 202545.7645.8344.9645.1945.19337,996
Mar 28, 202547.8548.0046.9447.7946.89326,286
Mar 27, 202547.9548.3047.5947.8846.97401,778
Mar 26, 202550.0050.1448.5549.0148.09370,651
Mar 25, 202550.0150.1249.1749.9248.982,642,113
Mar 24, 202550.3150.5049.8350.2649.311,240,240
Mar 21, 202550.4750.7049.9150.4649.51774,918
Mar 20, 202550.8251.4850.3250.8449.88117,375
Mar 19, 202549.4351.2849.3550.5249.57216,979
Mar 18, 202549.4949.9649.2449.6048.67161,586
Mar 17, 202549.0549.5148.8248.9448.02100,507
Mar 14, 202548.1249.3447.8848.9248.00774,877
Mar 13, 202549.0149.1147.9048.1047.19371,526
Mar 12, 202549.5650.5849.0749.6648.72143,404
Mar 11, 202548.9949.4748.4749.0148.09338,634
Mar 10, 202549.5149.5747.6848.3747.46332,508
Mar 7, 202548.3349.7348.2049.4548.52260,401
Mar 6, 202549.1549.4548.1249.1348.201,431,224
Mar 5, 202548.4649.2848.2548.6047.68418,294
Mar 4, 202547.6848.2246.4746.9746.09450,630
Mar 3, 202548.6049.5648.4548.6147.691,150,795
Feb 28, 202548.2748.6648.0648.4947.57777,368
Feb 27, 202549.5351.0248.4749.3548.43186,163
Feb 26, 202550.0250.1049.4150.0049.061,375,542
Feb 25, 202549.3249.8148.6749.3148.39276,426
Feb 24, 202551.9052.0449.5849.8348.89156,625
Feb 21, 202552.8252.9452.1252.7151.7297,260
Feb 20, 202552.7753.2652.2852.8851.88259,273
Feb 19, 202552.9453.1851.9052.8851.88444,379
Feb 18, 202551.9052.9151.6451.9150.931,002,077
Feb 17, 202551.4051.9451.2251.3350.37163,880
Feb 14, 202551.2051.6051.0251.1750.20220,804
Feb 13, 202551.1151.3850.3051.2650.291,020,834
Feb 12, 202550.6151.8249.2650.4849.53122,848
Feb 11, 202550.1250.7648.7550.1449.20685,576
Feb 10, 202549.6550.2249.5249.5848.65610,708
Feb 7, 202549.8551.0049.6049.7048.76202,385
Feb 6, 202549.0849.6447.6549.1548.22131,476
Feb 5, 202549.1349.3347.8849.0848.15338,503
Feb 4, 202548.8249.5048.4248.8547.93243,453
Feb 3, 202548.2549.0847.9048.4447.53253,399
Jan 31, 202550.2550.6049.7150.1349.19293,390
Jan 30, 202551.9452.9649.7750.3549.40294,548
Jan 29, 202551.1351.5250.8851.4350.46244,076
Jan 28, 202551.4151.4849.9850.3549.40741,950
Jan 27, 202552.4051.3851.3050.6749.72484,132
Jan 24, 202553.6654.0053.6253.7652.75529,544
Jan 23, 202553.6054.8053.1753.5352.52500,541
Jan 22, 202551.9753.6251.7453.2052.20217,020
Jan 21, 202550.7851.6450.5650.7849.83932,038
Jan 20, 202550.6750.9850.4850.6349.68271,553
Jan 17, 202549.8350.7649.6349.9949.04123,583
Jan 16, 202549.8349.9049.0649.7248.78432,117
Jan 15, 202548.9249.7048.7248.8747.9498,052
Jan 14, 202549.2450.3048.7649.2848.35127,578
Jan 13, 202548.9049.0348.3448.7847.8773,146
Jan 10, 202549.8849.9649.1549.8548.91144,344
Jan 9, 202549.8150.2449.6349.8348.89238,940
Jan 8, 202549.4450.5649.2650.4449.501,084,841
Jan 7, 202549.5349.8448.8349.5648.63203,237
Jan 6, 202548.9449.6148.7048.7647.8578,790
Jan 3, 202549.2649.3448.8749.3648.431,951,260
Jan 2, 202549.2249.2249.2249.2248.30-
Dec 31, 202449.2249.2249.2249.2248.30-
Dec 30, 202449.3449.4148.7349.2248.30342,929
Dec 27, 202449.2449.6249.2049.2648.3454,531
Dec 24, 202448.8248.8248.8248.8247.90-
Dec 23, 202448.8849.3248.7348.8247.9063,140
Dec 20, 202448.1049.0147.9148.2747.36447,149
Dec 19, 202450.0050.0448.6749.0148.09580,777
Dec 18, 202451.8352.3051.4851.8150.83558,231
Dec 17, 202452.1052.2051.6252.0451.061,628,376
Dec 16, 202451.4952.0251.4051.5150.54125,005
Dec 13, 202451.7252.1650.2851.7250.75472,110
Dec 12, 202452.0352.4451.6651.7450.76193,817
Dec 11, 202451.2251.9649.8651.2450.28584,197
Dec 10, 202451.7951.9651.2851.8550.88150,169
Dec 9, 202452.3553.3851.7452.4251.4370,020
Dec 6, 202451.8352.1050.5051.7850.8051,439
Dec 5, 202452.0453.4251.7852.1051.12250,187
Dec 4, 202451.4952.1650.0851.4750.50186,649
Dec 3, 202450.9751.4249.6051.1150.1581,082
Dec 2, 202449.9951.3648.6651.0150.0584,917
Nov 29, 202449.7850.3449.6749.6848.7492,296
Nov 28, 202449.4549.6249.1849.4448.5038,926
Nov 27, 202449.1349.4448.0549.1048.18220,825
Nov 26, 202449.4350.7049.2049.4448.5076,034
Nov 25, 202450.4450.6049.7650.3349.38703,750
Nov 22, 202449.6850.4449.2749.7248.78116,450
Nov 21, 202449.0750.3248.7349.0548.13104,393
Nov 20, 202449.6749.7348.9349.6048.67140,404
Nov 19, 202449.2449.3848.0048.2547.34170,321
Nov 18, 202449.7449.7848.3449.6448.7135,509
Nov 15, 202449.8550.2849.6549.7048.76143,930
Nov 14, 202449.9550.4249.7849.8348.90127,634
Nov 13, 202449.3349.7149.1649.2848.36385,948
Nov 12, 202450.2950.6049.3349.4448.5045,490
Nov 11, 202450.4051.6850.1850.4049.4544,568
Nov 8, 202450.4050.6049.6249.5748.64512,342
Nov 7, 202450.2750.5449.5450.0649.12555,412
Nov 6, 202450.5151.6250.0850.6349.681,024,048
Nov 5, 202448.2749.4748.0749.2048.27173,014
Nov 4, 202448.3348.6048.1348.3147.40272,968
Nov 1, 202448.2649.5848.1448.4047.49209,271
Oct 31, 202448.0648.2247.6648.0647.162,133,588
Oct 30, 202448.6048.9947.3248.7447.83513,917
Oct 29, 202448.9949.0848.5548.9948.072,821,709
Oct 28, 202448.8149.1848.5448.8647.94126,008
Oct 25, 202448.3748.9048.1448.4747.5589,189
Oct 24, 202448.4248.7948.2248.4047.49110,045
Oct 23, 202449.1149.1548.1948.9848.06202,194
Oct 22, 202449.0650.3048.4849.0548.1351,604
Oct 21, 202449.4449.6549.0249.3348.4146,255
Oct 18, 202449.8550.3049.3449.7648.82124,175
Oct 17, 202448.5151.0446.9750.7249.771,030,094
Oct 16, 202449.1349.3848.8049.0748.15311,478
Oct 15, 202450.7151.0249.3549.6348.69285,579
Oct 14, 202450.0450.5849.7450.0649.12136,712
Oct 11, 202449.2649.9649.1349.2648.33288,239
Oct 10, 202449.8349.8848.4949.7848.84134,602
Oct 9, 202449.3649.9548.0949.3248.39244,589
Oct 8, 202448.8349.6048.6248.8547.93292,702
Oct 7, 202449.2449.4348.6049.3048.3773,912
Oct 4, 202448.8149.4947.4248.7547.83400,947
Oct 3, 202449.3149.4948.0649.3648.4388,983
Oct 2, 202449.2649.6048.9749.2148.28235,361
Oct 1, 202449.1350.4448.7849.3248.3996,486
Sep 30, 202449.1549.2347.8048.8847.9677,835
Sep 27, 202450.0650.2849.2950.0449.10452,830
Sep 26, 202450.1850.5649.6350.2949.34169,975
Sep 25, 202448.4249.7348.2549.2648.33144,679
Sep 24, 202448.4949.9347.8548.5447.6355,026
Sep 23, 202448.1348.4547.0048.1347.23216,410
Sep 20, 202448.3149.6347.8048.4647.551,708,901
Sep 19, 202447.9548.8246.8048.0847.17114,029
Sep 18, 202447.7449.1247.3247.7446.8469,578
Sep 17, 202447.0948.0645.8948.0447.14203,318
Sep 16, 202446.8347.1446.6546.6845.80269,663
Sep 13, 202447.0147.2346.8647.0246.13312,790
Sep 12, 202446.7447.2246.2946.8445.9671,219
Sep 11, 202446.2046.4845.6646.2745.40113,912
Sep 10, 202445.9746.4945.8645.9045.0452,825
Sep 9, 202445.6046.6745.3445.7144.84141,177
Sep 6, 202446.0846.4145.1646.0245.15435,039
Sep 5, 202446.9447.3046.3246.9946.1095,510
Sep 4, 202446.2047.3946.0846.8645.98118,156
Sep 3, 202448.9649.2447.9248.0247.12153,206
Sep 2, 202448.6749.9448.0148.4447.53200,014
Aug 30, 202448.4648.6848.2948.3147.40399,320
Aug 29, 202448.0948.6547.9347.8946.9962,191
Aug 28, 202447.9748.3446.6947.9047.00283,451
Aug 27, 202447.9147.9347.4147.9147.0139,054
Aug 23, 202447.9348.2447.6847.9047.0064,644
Aug 22, 202447.9148.2147.8447.9447.04102,739
Aug 21, 202447.8549.1847.7547.8846.97171,699
Aug 20, 202448.0348.2847.7748.0447.14135,266
Aug 19, 202447.3347.9447.2247.2446.3569,458
Aug 16, 202447.4447.5547.1347.4146.52137,565
Aug 15, 202446.7147.6546.4946.5845.71162,893
Aug 14, 202446.4246.7145.1746.3345.4642,687
Aug 13, 202445.7446.0145.5045.8244.96573,324
Aug 12, 202445.5645.7945.3845.5344.6867,538
Aug 9, 202445.4345.7145.0945.3844.5265,368
Aug 8, 202444.1945.3443.1945.1044.26270,221
Aug 7, 202444.0045.0842.8644.7643.92176,068
Aug 6, 202444.2544.5443.1043.1742.35274,957
Aug 5, 202441.1543.9140.7743.3142.50517,478
Aug 2, 202446.8051.3744.3844.7843.93439,906
Aug 1, 202448.4748.4748.4748.4747.55-
Jul 31, 202448.3750.5047.3248.4747.5560,372
Jul 30, 202447.9748.2947.8047.9447.04100,269
Jul 29, 202448.4648.5847.7348.4247.51113,715
Jul 26, 202447.2451.3745.9548.1947.29745,807
Jul 25, 202447.0747.7546.3247.0346.1491,772
Jul 24, 202448.9949.4348.2048.9248.00362,747
Jul 23, 202449.0749.4948.9049.0748.1530,950
Jul 22, 202448.4049.0048.2148.4247.51259,623
Jul 19, 202448.5149.6648.0048.5247.61181,755
Jul 18, 202447.8549.4746.6448.1947.29174,552
Jul 17, 202451.4052.1050.9651.3850.41231,814
Jul 16, 202451.3852.0451.1051.3650.39303,336
Jul 15, 202451.7852.4851.5651.8550.87373,365
Jul 12, 202450.7651.9650.5851.8750.8981,223
Jul 11, 202450.6250.9250.4050.6149.66300,735
Jul 10, 202450.1550.4249.6350.1049.16123,877
Jul 9, 202450.0150.5649.5549.9749.02108,375
Jul 8, 202449.6850.9249.5049.6648.72423,032
Jul 5, 202450.6351.0049.7250.5649.6125,112
Jul 4, 202450.5050.8450.0450.4649.51358,270
Jul 3, 202450.2250.5849.4650.1249.17165,209
Jul 2, 202450.0450.7049.2349.9949.0442,303
Jul 1, 202450.3850.6449.4950.3749.42361,215
Jun 28, 202450.0850.4049.5650.1749.23103,284
Jun 27, 202449.9950.1249.7350.0649.12941,508
Jun 26, 202450.0450.2249.2850.0349.08236,147
Jun 25, 202449.6850.5449.4949.6448.71133,113
Jun 24, 202449.5551.4649.4249.6248.69902,689
Jun 21, 202450.5451.4649.5750.3849.441,232,810
Jun 20, 202450.4451.3250.3850.3549.40467,465
Jun 19, 202451.3551.4050.7451.2650.291,777,749
Jun 18, 202450.7151.1650.6250.9049.94297,053
Jun 17, 202450.1750.4846.9450.1449.20335,364
Jun 14, 202450.5850.7049.5949.6348.69710,846
Jun 13, 202451.3451.7650.5651.2850.32239,323
Jun 12, 202450.3351.6049.7951.3850.41182,466
Jun 11, 202450.4450.6649.7450.4649.51259,499
Jun 10, 202450.0850.5449.7650.1549.21606,119
Jun 7, 202450.4950.5849.8650.2449.291,463,759
Jun 6, 202450.6550.9449.7550.7649.81455,162
Jun 5, 202449.4750.1248.8149.4748.54886,377
Jun 4, 202449.7251.0648.6748.7147.791,130,775
Jun 3, 202449.5150.1649.3449.6648.72237,653
May 31, 202449.3649.6448.9649.3048.37525,110
May 30, 202449.2649.6348.9849.1748.2482,261
May 29, 202449.4249.8049.0249.4948.56183,297
May 28, 202449.8150.0649.1749.8148.88182,535
May 24, 202448.6949.3248.4748.7147.7945,819
May 23, 202448.2249.1847.9348.3547.44124,233
May 22, 202448.5048.7047.8048.5047.59100,748
May 21, 202447.6248.4647.0547.6246.72312,406
May 20, 202447.5347.5347.5347.5346.63-
May 17, 202447.7047.7746.9747.5346.6394,512
May 16, 202448.2848.3447.5648.0847.17182,332
May 15, 202447.8548.2947.3247.9047.00184,835
May 14, 202447.6247.8447.0747.5846.69131,900
May 13, 202447.0347.6546.7947.0746.1862,827
May 10, 202446.9247.2646.6546.9746.08651,687
May 9, 202446.1546.1546.1546.1545.28-
May 8, 202446.1546.5945.7646.1545.28388,205
May 7, 202445.5445.8445.0045.5444.6961,503
May 3, 202445.1045.3744.5845.0744.2262,651
May 2, 202445.1245.2844.6345.1344.28118,731