History: ABB Ltd

Download to spreadsheet Download to spreadsheet
Change period :  
Date
Open Price
High
Low
Close Price
Volume
VWAP
Trades
25/06/2019
185.40
185.40
183.60
184.10
1,073,819
184.20
0
24/06/2019
186.45
187.65
185.75
186.00
942,398
186.50
0
20/06/2019
185.05
186.75
184.80
186.10
1,647,483
186.10
0
19/06/2019
183.30
185.35
183.30
183.90
1,365,140
184.40
0
18/06/2019
178.80
183.05
177.15
182.65
1,550,999
180.70
0
17/06/2019
179.00
179.30
178.20
178.80
693,111
178.80
0
14/06/2019
182.05
182.40
178.00
179.00
1,142,808
179.50
0
13/06/2019
183.00
184.75
182.50
183.60
799,822
183.90
0
12/06/2019
183.00
183.90
182.15
183.00
908,458
183.00
0
11/06/2019
183.45
185.55
182.70
183.95
828,234
184.62
0
10/06/2019
181.75
184.10
181.60
183.85
684,255
183.28
0
07/06/2019
180.65
182.45
180.45
181.60
1,212,285
181.40
0
05/06/2019
178.25
180.50
177.70
179.10
1,035,598
179.40
0
04/06/2019
175.00
178.40
174.20
178.40
1,489,657
177.20
0
03/06/2019
173.00
175.15
172.40
174.70
1,192,517
173.80
0
31/05/2019
175.60
175.75
173.55
173.90
2,191,664
174.10
0
29/05/2019
177.75
177.95
176.50
176.80
635,311
177.10
0
28/05/2019
180.05
180.40
178.70
179.00
1,330,316
179.00
0
27/05/2019
180.15
181.05
179.65
180.15
592,510
180.16
0
24/05/2019
180.50
181.50
179.05
179.35
834,430
179.90
0
23/05/2019
182.40
182.45
179.55
180.20
1,446,325
180.50
0
22/05/2019
183.00
183.40
181.60
182.90
803,887
182.60
0
21/05/2019
182.75
184.60
182.65
183.40
708,623
183.40
0
20/05/2019
184.40
184.40
180.70
182.15
1,151,408
182.09
0
17/05/2019
185.60
186.50
183.80
184.70
1,445,441
185.00
0
16/05/2019
181.65
185.20
181.20
185.20
1,218,385
183.70
0
15/05/2019
180.65
181.30
178.30
181.30
791,464
179.70
0
14/05/2019
181.50
182.45
178.65
180.50
957,002
180.00
0
13/05/2019
184.60
184.60
180.05
180.40
1,224,342
181.60
0
10/05/2019
184.40
185.75
183.50
184.60
1,354,883
184.80
0
09/05/2019
182.75
183.70
181.60
182.25
1,397,253
182.50
0
08/05/2019
182.30
185.40
182.30
184.50
1,052,877
184.00
0
07/05/2019
187.20
187.35
182.55
183.60
960,866
184.10
0
06/05/2019
185.85
187.90
185.05
187.20
1,364,575
186.50
0
03/05/2019
195.90
195.90
193.60
195.25
1,137,574
194.75
0
02/05/2019
197.00
197.00
194.10
195.50
1,384,044
195.50
0
30/04/2019
196.50
196.95
194.80
196.20
585,111
195.70
0
29/04/2019
196.90
196.90
195.20
196.45
1,248,516
195.95
0
26/04/2019
196.15
196.15
193.00
194.85
935,579
194.02
0
25/04/2019
195.00
197.80
193.40
196.25
1,778,565
196.50
0
24/04/2019
193.70
194.90
192.85
194.90
1,189,159
193.80
0
23/04/2019
194.85
194.85
189.35
193.70
1,729,844
192.30
0
18/04/2019
194.30
196.25
192.65
195.15
856,730
194.75
0
17/04/2019
192.00
196.30
190.15
194.55
3,313,220
193.79
0
16/04/2019
184.00
185.25
183.25
184.60
1,225,918
184.50
0
15/04/2019
183.85
184.15
182.70
183.25
1,186,249
183.50
0
12/04/2019
180.80
184.70
180.60
182.80
1,231,024
183.10
0
11/04/2019
179.70
181.15
178.85
180.80
1,425,940
180.40
0
10/04/2019
180.70
181.05
179.40
179.65
1,641,743
180.10
0
09/04/2019
182.20
182.65
180.20
180.35
1,297,521
181.20
0
08/04/2019
181.90
182.65
181.10
181.50
2,237,993
182.00
0
05/04/2019
182.80
183.55
181.90
181.95
1,249,600
182.40
0
04/04/2019
182.25
183.05
180.90
182.05
1,358,644
182.16
0
03/04/2019
179.90
183.15
179.75
182.05
1,685,247
182.19
0
02/04/2019
177.90
179.90
177.50
179.50
1,309,812
179.00
0
01/04/2019
174.80
177.86
174.54
177.52
1,547,909
176.47
0
29/03/2019
172.90
174.90
172.90
174.45
1,422,497
174.12
0
28/03/2019
172.90
174.00
172.10
172.75
1,163,637
173.00
0
27/03/2019
172.35
173.25
171.30
172.40
1,063,448
172.30
0

Copyright Berlingske Media 2019  Cookie- and Privacy policy  |  Cookies  |   General terms of trade  |   Terms of use and IP rights
Quote information is delivered by Morningstar.
Data is delayed 15-20 minutes according to the distribution agreements set by the different exchanges.
 
26 June 2019 04:10:36
(UTC+00:00) Dublin, Edinburgh, Lisbon, London
Version: LiveBranchBuild_20190527.1 - EUROWEB3 - 2019-06-26 05:10:36 - 2019-06-26 04:10:36 - 1000 - Website: OKAY