Yahoo

Mail

UK markets open in 3 hours 20 minutes

NIKKEI 225
38,299.71
+25.66(+0.07%)
HANG SENG
18,158.30
+395.27(+2.23%)
CRUDE OIL
79.45
+0.45(+0.57%)
GOLD FUTURES
2,329.20
+18.20(+0.79%)
DOW
37,903.29
+87.37(+0.23%)
Bitcoin GBP
45,875.96
-2,026.06(-4.23%)

Money

Family finances

Who is the breadwinner in your family and does it matter?

ABB Ltd (0NX2.L)

LSE - LSE Delayed price. Currency in CHF

Add to watchlist

27.64

+0.31

(+1.13%)

At close: 06:45PM BST

Time period:

02 May 2023 - 02 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in CHFDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
01 May 2024	44.89	44.89	44.89	44.89	44.89	4,495
30 Apr 2024	45.46	45.74	44.73	45.46	45.46	445,173
29 Apr 2024	45.13	45.34	45.04	45.24	45.24	46,965
26 Apr 2024	44.74	45.08	44.25	44.77	44.77	399,430
25 Apr 2024	44.58	44.74	44.14	44.48	44.48	678,303
24 Apr 2024	44.58	45.01	44.51	44.75	44.75	176,988
23 Apr 2024	44.27	44.53	43.77	44.37	44.37	308,344
22 Apr 2024	44.90	45.15	44.00	44.17	44.17	554,094
19 Apr 2024	43.76	44.68	43.45	44.64	44.64	797,391
18 Apr 2024	43.64	44.37	41.72	44.32	44.32	823,245
17 Apr 2024	41.47	41.99	41.15	41.80	41.80	385,036
16 Apr 2024	41.61	42.48	41.25	41.45	41.45	654,580
15 Apr 2024	41.88	42.70	41.56	42.44	42.44	568,313
12 Apr 2024	42.63	42.66	41.71	41.86	41.86	782,865
11 Apr 2024	42.35	42.62	41.60	42.24	42.24	406,147
10 Apr 2024	42.15	42.41	41.67	42.14	42.14	470,994
09 Apr 2024	42.00	42.38	41.60	41.94	41.94	660,418
08 Apr 2024	41.97	42.31	41.62	42.25	42.25	301,353
05 Apr 2024	41.81	42.59	41.27	41.80	41.80	487,982
04 Apr 2024	42.07	42.33	41.78	42.14	42.14	2,987,759
03 Apr 2024	41.68	42.04	41.65	41.80	41.80	8,541,016
02 Apr 2024	41.85	42.25	41.59	41.74	41.74	4,332,154
28 Mar 2024	42.05	42.32	41.77	42.00	42.00	2,169,589
27 Mar 2024	42.06	42.41	41.39	42.03	42.03	3,734,715
26 Mar 2024	41.83	42.35	41.54	42.01	42.01	2,216,680
25 Mar 2024	41.97	42.69	41.60	41.74	41.74	1,457,737
25 Mar 2024	0.87 Dividend
22 Mar 2024	42.74	42.90	42.34	42.81	41.94	957,861
21 Mar 2024	42.85	43.12	41.93	42.87	42.00	2,065,046
20 Mar 2024	42.06	42.58	41.95	42.49	41.63	1,494,268
19 Mar 2024	42.26	42.56	41.44	41.93	41.08	1,522,414
18 Mar 2024	42.44	42.66	42.14	42.29	41.43	5,102,203
15 Mar 2024	42.27	42.57	41.92	41.92	41.07	1,457,741
14 Mar 2024	42.13	42.71	41.80	42.31	41.45	2,214,621
13 Mar 2024	41.67	42.08	41.28	42.01	41.16	1,760,078
12 Mar 2024	41.05	41.52	40.69	41.28	40.45	5,426,809
11 Mar 2024	40.61	41.23	40.28	40.87	40.04	683,828
08 Mar 2024	40.81	41.09	40.52	40.94	40.10	350,149
07 Mar 2024	40.60	40.94	40.36	40.82	39.99	275,694
06 Mar 2024	40.33	40.70	40.14	40.53	39.71	2,553,844
05 Mar 2024	40.78	41.06	40.31	40.42	39.60	279,929
04 Mar 2024	40.71	40.82	40.54	40.79	39.96	956,009
01 Mar 2024	40.92	41.12	40.62	40.95	40.12	9,635,915
29 Feb 2024	40.37	40.72	40.13	40.36	39.54	1,742,584
28 Feb 2024	40.15	40.43	39.90	40.34	39.53	346,947
27 Feb 2024	40.31	40.58	40.01	40.24	39.42	717,765
26 Feb 2024	40.04	40.56	39.91	40.39	39.57	519,728
23 Feb 2024	39.94	40.62	39.38	40.40	39.58	580,585
22 Feb 2024	40.47	40.80	39.94	40.55	39.73	381,796
21 Feb 2024	40.08	40.29	39.79	40.01	39.20	183,475
20 Feb 2024	40.04	40.22	39.87	40.09	39.27	1,387,186
19 Feb 2024	39.74	40.28	39.49	40.03	39.22	502,433
16 Feb 2024	39.38	40.07	39.16	39.96	39.15	452,448
15 Feb 2024	39.23	39.52	38.69	39.39	38.59	394,357
14 Feb 2024	38.20	39.03	37.92	38.83	38.04	247,875
13 Feb 2024	38.51	38.74	37.79	38.13	37.35	544,676
12 Feb 2024	38.35	38.59	38.04	38.43	37.65	418,675
09 Feb 2024	38.05	38.29	37.83	38.10	37.33	355,809
08 Feb 2024	38.06	38.28	37.85	37.96	37.19	611,722
07 Feb 2024	37.60	38.03	37.35	38.03	37.26	324,193
06 Feb 2024	37.61	37.66	37.14	37.48	36.72	284,791
05 Feb 2024	37.76	37.81	37.10	37.19	36.43	661,409
02 Feb 2024	37.85	37.93	37.08	37.77	37.00	570,311
01 Feb 2024	36.56	37.68	36.50	36.85	36.10	509,854
31 Jan 2024	37.40	37.60	36.66	36.68	35.94	1,408,721
30 Jan 2024	37.17	37.34	37.03	37.25	36.49	785,305
29 Jan 2024	36.56	37.01	36.48	36.94	36.19	4,302,062
26 Jan 2024	36.33	36.79	36.16	36.76	36.01	186,637
25 Jan 2024	36.07	36.58	35.91	36.26	35.52	1,069,958
24 Jan 2024	36.43	36.45	35.73	36.13	35.40	486,364
23 Jan 2024	36.51	36.71	35.28	35.95	35.22	727,036
22 Jan 2024	35.72	36.34	35.07	36.24	35.50	893,335
19 Jan 2024	36.12	36.62	35.17	35.46	34.74	1,459,177
18 Jan 2024	36.15	36.63	35.85	36.01	35.28	1,156,842
17 Jan 2024	35.80	36.43	35.74	36.11	35.37	2,160,011
16 Jan 2024	36.23	36.42	36.12	36.32	35.58	551,392
15 Jan 2024	36.53	36.66	36.36	36.59	35.84	1,006,246
12 Jan 2024	36.46	36.75	36.07	36.72	35.97	593,005
11 Jan 2024	36.58	36.80	36.14	36.35	35.61	439,410
10 Jan 2024	36.27	36.47	35.98	36.38	35.64	1,152,549
09 Jan 2024	36.33	36.45	36.00	36.15	35.41	719,976
08 Jan 2024	35.80	36.30	35.78	36.30	35.56	740,157
05 Jan 2024	36.22	36.31	35.73	35.98	35.25	353,200
04 Jan 2024	36.00	36.52	35.95	36.47	35.73	681,412
03 Jan 2024	37.19	37.30	35.95	36.82	36.07	485,742
02 Jan 2024	-	-	-	-	-	-
29 Dec 2023	37.17	37.43	36.83	37.28	36.52	322,086
28 Dec 2023	37.31	37.35	37.04	37.34	36.58	410,421
27 Dec 2023	37.33	37.51	37.04	37.29	36.53	580,633
22 Dec 2023	37.19	37.51	36.90	37.26	36.50	387,275
21 Dec 2023	37.42	37.73	37.13	37.29	36.53	1,033,827
20 Dec 2023	37.62	37.82	37.35	37.50	36.74	1,634,474
19 Dec 2023	37.27	37.75	37.06	37.59	36.83	1,022,871
18 Dec 2023	37.46	37.99	37.28	37.45	36.69	665,675
15 Dec 2023	37.61	37.87	37.32	37.59	36.82	1,323,235
14 Dec 2023	37.45	37.57	36.74	37.41	36.64	776,412
13 Dec 2023	37.00	37.39	36.69	36.96	36.21	273,304
12 Dec 2023	37.03	37.22	36.70	36.91	36.16	803,523
11 Dec 2023	36.38	36.97	35.76	36.62	35.88	360,167
08 Dec 2023	35.54	36.12	35.49	35.87	35.14	511,491
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NIKKEI 22538,299.71+25.66(+0.07%)

HANG SENG18,158.30+395.27(+2.23%)

CRUDE OIL79.45+0.45(+0.57%)

GOLD FUTURES2,329.20+18.20(+0.79%)

DOW37,903.29+87.37(+0.23%)

Bitcoin GBP45,875.96-2,026.06(-4.23%)

Family finances

ABB Ltd (0NX2.L)

NIKKEI 225
38,299.71
+25.66(+0.07%)

HANG SENG
18,158.30
+395.27(+2.23%)

CRUDE OIL
79.45
+0.45(+0.57%)

GOLD FUTURES
2,329.20
+18.20(+0.79%)

DOW
37,903.29
+87.37(+0.23%)

Bitcoin GBP
45,875.96
-2,026.06(-4.23%)