TipRanks
Go Ultimate55% OFF

ABB Ltd (ABJA) Historical Prices

DE:ABJA historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 202677.8077.8075.2075.2075.20-3.59%00.00
Oct 29, 202678.2079.0078.0078.0078.00-0.51%00.00
Oct 28, 202677.4078.6077.2078.4078.40+2.62%1503.26
Oct 27, 202676.4076.4073.8076.4076.40+3.24%340.75
Oct 26, 202672.0074.4072.0074.0074.00+2.21%00.00
Oct 23, 202672.0074.6072.0072.4072.40-1.36%1,05636.51
Oct 22, 202676.0076.0073.4073.4073.40-4.18%1003.50
Oct 21, 202677.4077.4076.6076.6076.60-1.54%602.17
Oct 20, 202679.0079.0075.8077.8077.80-1.52%2389.97
Oct 19, 202679.8081.2079.0079.0079.00-1.00%26612.16
Oct 16, 202681.0082.0079.8079.8079.80-1.97%190.88
Oct 15, 202682.6083.0080.4081.4081.40-1.93%532.51
Oct 14, 202685.0085.0083.0083.0083.00-2.35%311.50
Oct 13, 202684.6085.0084.4085.0085.00+0.47%00.00
Oct 12, 202684.4086.8084.4084.6084.60+0.00%261.28
Oct 09, 202683.0084.6083.0084.6084.60+1.93%00.00
Oct 08, 202684.8084.8083.0083.0083.00-2.58%00.00
Oct 07, 202687.0087.0085.2085.2085.20-1.84%00.00
Oct 06, 202686.8087.0086.2086.8086.80+0.00%924.69
Oct 05, 202687.0087.0086.6086.8086.80-0.23%00.00
Oct 02, 202683.8087.0083.8087.0087.00+3.08%00.00
Oct 01, 202682.8084.4082.8084.4084.40+1.93%00.00
Sep 30, 202684.6084.8082.6082.8082.80-1.90%1437.67
Sep 29, 202683.8084.8083.8084.4084.40+0.96%00.00
Sep 28, 202684.4084.4083.2083.6083.60-0.71%00.00
Sep 25, 202685.0085.0083.6084.2084.20-0.71%00.00
Sep 24, 202686.2086.2084.4084.8084.80-2.08%00.00
Sep 23, 202687.6087.6086.0086.6086.60-0.69%00.00
Sep 22, 202686.4087.4086.4087.2087.20+3.56%702.91
Sep 21, 202684.2084.2084.2084.2084.20+0.48%00.00
Sep 18, 202682.8084.4082.8083.8083.80+1.21%00.00
Sep 17, 202680.8083.4080.8082.8082.80+2.22%00.00
Sep 16, 202680.0081.6080.0081.0081.00+1.25%00.00
Sep 15, 202679.6080.4079.6080.0080.00+0.76%80.28
Sep 14, 202682.2082.2078.6079.4079.40-2.93%00.00
Sep 11, 202681.2082.2081.2081.8081.80+0.74%00.00
Sep 10, 202682.4082.4081.0081.2081.20-1.22%00.00
Sep 09, 202684.6084.6082.0082.2082.20-3.07%00.00
Sep 08, 202681.4085.0081.4084.8084.80+4.18%00.00
Sep 07, 202676.6081.4076.6081.4081.40+0.00%00.00
Sep 04, 202681.4081.6080.6081.4081.40+0.25%00.00
Sep 03, 202681.2083.2080.6081.2081.20+0.25%200.51
Sep 02, 202681.6082.2080.8081.0081.00-0.25%601.56
Sep 01, 202682.8082.8081.2081.2081.20-1.93%00.00
Aug 31, 202683.8083.8082.6082.8082.80-1.19%00.00
Aug 28, 202683.6085.0083.6083.8083.80+0.24%00.00
Aug 27, 202684.0084.4083.6083.6083.60-0.24%00.00
Aug 26, 202684.2084.2083.6083.8083.80+0.00%00.00
Aug 25, 202682.2085.8082.2083.8083.80+1.95%10.02
Aug 24, 202684.8084.8082.2082.2082.20-2.84%50.11