Australia markets open in 8 hours 21 minutes

ABB Ltd (0NX2.L)

LSE - LSE Delayed price. Currency in CHF
Add to watchlist
27.51-0.06 (-0.21%)
At close: 02:44PM BST
Time period:
22 July 2023 - 22 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in CHFDownload
DateOpenHighLowClose*Adj. close**Volume
19 July 202448.5149.6648.0048.4648.46181,755
18 July 202447.8549.4746.6448.0548.05174,553
17 July 202451.4052.1050.9651.5251.52231,814
16 July 202451.3852.0451.1051.5451.54303,336
15 July 202451.7852.4851.5652.1452.14373,365
12 July 202450.7651.9650.5850.7650.7681,224
11 July 202450.6250.9250.4050.7350.73300,735
10 July 202450.1550.4249.6350.2150.21123,877
09 July 202450.0150.5649.5550.1150.11108,375
08 July 202449.6850.9249.5050.1850.18423,032
05 July 202450.6351.0049.7250.6850.6825,113
04 July 202450.5050.8450.0450.5250.52358,270
03 July 202450.2250.5849.4650.3050.30165,210
02 July 202450.0450.7049.2349.7849.7842,304
01 July 202450.3850.6449.4950.3850.38361,216
28 June 202450.0850.4049.5649.9949.99103,285
27 June 202449.9950.1249.7349.8949.89941,508
26 June 202450.0450.2249.2849.9249.92239,694
25 June 202449.6850.5449.4949.6349.63133,113
24 June 202449.5551.4649.4249.9849.98902,690
21 June 202450.5451.4649.5749.7649.761,232,811
20 June 202450.4451.3250.3851.1651.16467,465
19 June 202451.3551.4050.7450.9150.911,777,749
18 June 202450.7151.1650.6250.8850.88297,053
17 June 202450.1750.4846.9450.3050.30335,365
14 June 202450.5850.7049.5950.2650.26710,847
13 June 202451.3451.7650.5651.3251.32239,324
12 June 202450.3351.6049.7950.3650.36182,467
11 June 202450.4450.6649.7450.2650.26259,499
10 June 202450.0850.5449.7649.8449.84606,120
07 June 202450.4950.5849.8650.1450.141,463,760
06 June 202450.6550.9449.7550.6650.66455,163
05 June 202449.4750.1248.8149.7849.78886,378
04 June 202449.7251.0648.6749.3049.301,130,776
03 June 202449.5150.1649.3449.7649.76237,653
31 May 202449.3649.6448.9649.6049.60525,111
30 May 202449.2649.6348.9849.3549.3582,262
29 May 202449.4249.8049.0249.3749.37183,298
28 May 202449.8150.0649.1749.6049.60182,312
24 May 202448.6949.3248.4748.7148.7145,820
23 May 202448.2249.1847.9348.9748.97124,233
22 May 202448.5048.7047.8048.0748.07100,749
21 May 202447.6248.4647.0547.8147.81312,407
20 May 2024------
17 May 202447.7047.7746.9747.2147.2194,513
16 May 202448.2848.3447.5647.6847.68182,332
15 May 202447.8548.2947.3248.2048.20184,825
14 May 202447.6247.8447.0747.4347.43131,901
13 May 202447.0347.6546.7947.6147.6162,827
10 May 202446.9247.2646.6547.1247.12651,688
09 May 2024------
08 May 202446.1546.5945.7646.5746.57388,206
07 May 202445.5445.8445.0045.7345.7361,504
03 May 202445.1045.3744.5845.0745.0762,651
02 May 202445.1245.2844.6345.0645.06126,109
01 May 202444.8944.8944.8944.8944.894,495
30 Apr 202445.4645.7444.7345.4645.46445,173
29 Apr 202445.1345.3445.0445.2445.2446,965
26 Apr 202444.7445.0844.2544.7744.77399,430
25 Apr 202444.5844.7444.1444.4844.48678,303
24 Apr 202444.5845.0144.5144.7544.75176,988
23 Apr 202444.2744.5343.7744.3744.37308,344
22 Apr 202444.9045.1544.0044.1744.17554,094
19 Apr 202443.7644.6843.4544.6444.64797,391
18 Apr 202443.6444.3741.7244.3244.32823,245
17 Apr 202441.4741.9941.1541.8041.80385,036
16 Apr 202441.6142.4841.2541.4541.45654,580
15 Apr 202441.8842.7041.5642.4442.44568,313
12 Apr 202442.6342.6641.7141.8641.86782,865
11 Apr 202442.3542.6241.6042.2442.24406,147
10 Apr 202442.1542.4141.6742.1442.14470,994
09 Apr 202442.0042.3841.6041.9441.94660,418
08 Apr 202441.9742.3141.6242.2542.25301,353
05 Apr 202441.8142.5941.2741.8041.80487,982
04 Apr 202442.0742.3341.7842.1442.142,987,759
03 Apr 202441.6842.0441.6541.8041.808,541,016
02 Apr 202441.8542.2541.5941.7441.744,332,154
28 Mar 202442.0542.3241.7742.0042.002,169,589
27 Mar 202442.0642.4141.3942.0342.033,734,715
26 Mar 202441.8342.3541.5442.0142.012,216,680
25 Mar 202441.9742.6941.6041.7441.741,457,737
25 Mar 20240.87 Dividend
22 Mar 202442.7442.9042.3442.8141.94957,861
21 Mar 202442.8543.1241.9342.8742.002,065,046
20 Mar 202442.0642.5841.9542.4941.631,494,268
19 Mar 202442.2642.5641.4441.9341.081,522,414
18 Mar 202442.4442.6642.1442.2941.435,102,203
15 Mar 202442.2742.5741.9241.9241.071,457,741
14 Mar 202442.1342.7141.8042.3141.452,214,621
13 Mar 202441.6742.0841.2842.0141.161,760,078
12 Mar 202441.0541.5240.6941.2840.455,426,809
11 Mar 202440.6141.2340.2840.8740.04683,828
08 Mar 202440.8141.0940.5240.9440.10350,149
07 Mar 202440.6040.9440.3640.8239.99275,694
06 Mar 202440.3340.7040.1440.5339.712,553,844
05 Mar 202440.7841.0640.3140.4239.60279,929
04 Mar 202440.7140.8240.5440.7939.96956,009
01 Mar 202440.9241.1240.6240.9540.129,635,915
29 Feb 202440.3740.7240.1340.3639.541,742,584
28 Feb 202440.1540.4339.9040.3439.53346,947
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...