History: ABB Ltd

Download to spreadsheet Download to spreadsheet
Change period :  
Date
Open Price
High
Low
Close Price
Volume
VWAP
Trades
17/09/2019
195.30
196.85
195.30
196.55
833,302
196.21
0
16/09/2019
195.40
196.90
194.50
196.55
1,472,038
196.37
0
13/09/2019
195.00
196.85
195.00
196.60
678,233
196.30
0
12/09/2019
196.40
197.10
194.65
195.70
1,525,572
195.70
0
11/09/2019
194.15
196.10
193.55
196.10
2,191,165
195.40
0
10/09/2019
189.90
194.70
189.70
194.25
2,347,616
193.25
0
09/09/2019
187.50
189.65
187.30
189.65
1,061,266
188.78
0
06/09/2019
187.70
187.70
185.80
187.60
1,551,637
187.00
0
05/09/2019
186.80
187.70
185.95
187.40
1,846,018
187.00
0
04/09/2019
185.00
185.90
184.00
185.30
1,474,458
185.20
0
03/09/2019
185.30
186.80
184.40
185.00
1,070,746
185.50
0
02/09/2019
186.95
187.20
184.50
185.30
1,613,771
185.30
0
30/08/2019
184.00
187.75
184.00
186.95
1,695,061
186.85
0
29/08/2019
180.00
183.95
179.30
183.90
1,795,086
182.70
0
28/08/2019
177.95
179.75
176.90
179.75
859,675
178.00
0
27/08/2019
179.00
179.40
177.50
179.00
1,063,749
179.00
0
26/08/2019
178.00
180.10
177.15
179.00
645,518
179.00
0
23/08/2019
181.30
182.20
178.90
178.90
664,413
180.40
0
22/08/2019
180.40
181.60
179.10
180.10
828,087
180.60
0
21/08/2019
180.10
181.20
179.95
180.40
1,076,181
180.70
0
20/08/2019
180.55
182.10
179.90
180.20
1,069,103
181.00
0
19/08/2019
180.00
181.15
179.10
180.70
1,241,642
180.40
0
16/08/2019
177.00
179.45
176.60
178.75
2,592,581
178.50
0
15/08/2019
177.50
178.25
175.10
176.55
1,440,699
176.37
0
14/08/2019
179.60
179.60
176.65
177.40
1,971,265
177.80
0
13/08/2019
178.60
181.60
177.05
181.10
3,850,090
179.00
0
12/08/2019
178.55
180.40
176.80
178.60
5,423,975
179.00
0
09/08/2019
173.40
173.85
171.10
171.85
1,130,312
171.83
0
08/08/2019
174.35
174.35
172.65
173.70
565,704
173.50
0
07/08/2019
173.00
173.70
170.70
172.20
676,417
172.20
0
06/08/2019
175.00
175.10
171.35
171.90
1,863,514
173.10
0
05/08/2019
177.10
178.75
175.20
175.75
2,221,440
176.00
0
02/08/2019
179.80
180.60
177.15
179.30
2,309,156
179.10
0
01/08/2019
180.25
182.45
179.95
181.80
877,573
181.50
0
31/07/2019
180.15
182.85
179.80
182.35
1,266,339
182.01
0
30/07/2019
178.10
182.10
177.35
179.60
2,055,312
180.10
0
29/07/2019
177.55
178.00
175.90
176.30
999,112
176.60
0
26/07/2019
177.50
178.90
176.75
178.45
1,631,276
178.12
0
25/07/2019
185.00
186.60
176.15
177.10
2,055,905
180.40
0
24/07/2019
182.50
183.15
180.40
181.65
1,637,160
181.32
0
23/07/2019
179.20
182.55
178.80
181.80
1,869,850
181.70
0
22/07/2019
177.30
178.65
177.30
178.00
897,825
178.00
0
19/07/2019
176.70
177.35
175.20
177.15
1,346,550
176.57
0
18/07/2019
176.50
176.70
174.00
174.00
1,541,657
175.00
0
17/07/2019
178.40
180.30
176.85
177.35
1,557,027
178.36
0
16/07/2019
177.00
179.00
177.00
178.40
880,610
178.20
0
15/07/2019
177.20
178.45
176.50
177.80
1,138,202
177.70
0
12/07/2019
175.00
177.40
174.70
176.50
2,074,377
176.50
0
11/07/2019
177.15
177.70
174.60
175.20
1,741,479
175.40
0
10/07/2019
177.05
178.65
176.55
177.15
1,543,446
177.35
0
09/07/2019
180.80
180.80
176.85
177.05
2,744,464
177.71
0
08/07/2019
182.10
183.00
180.30
181.55
1,931,198
181.36
0
05/07/2019
187.00
187.20
180.15
182.40
3,972,788
182.00
0
04/07/2019
186.75
187.45
186.55
187.05
2,138,540
187.02
0
03/07/2019
187.70
188.45
185.90
186.80
2,049,227
186.60
0
02/07/2019
188.70
188.90
187.35
188.15
848,661
188.04
0
01/07/2019
186.70
189.50
186.70
188.80
1,808,269
188.50
0
28/06/2019
185.00
186.20
184.40
186.00
1,779,354
185.50
0
27/06/2019
184.35
185.85
183.95
184.70
867,025
185.00
0
26/06/2019
184.50
184.80
182.90
183.60
669,442
184.00
0
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

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.
 
18 September 2019 17:25:15
(UTC+00:00) Dublin, Edinburgh, Lisbon, London
Version: LiveBranchBuild_20190829.2 - EUROWEB2 - 2019-09-18 18:25:15 - 2019-09-18 17:25:15 - 1000 - Website: OKAY