Best savings accounts that offer above inflation rates

Where to find a top-rated deal that works for you

ABB Ltd (ABBN.SW)

Swiss - Swiss Delayed price. Currency in CHF

Add to watchlist

45.02

-0.04

(-0.09%)

At close: 05:30PM CEST

Time period:

04 May 2023 - 04 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in CHFDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
03 May 2024	45.11	45.21	44.57	45.02	45.02	2,432,527
02 May 2024	45.09	45.17	44.64	45.06	45.06	2,839,652
30 Apr 2024	45.50	45.55	44.60	44.89	44.89	3,767,616
29 Apr 2024	45.11	45.36	45.02	45.31	45.31	2,907,170
26 Apr 2024	44.73	45.05	44.56	44.94	44.94	2,485,486
25 Apr 2024	44.58	44.76	44.14	44.51	44.51	2,994,462
24 Apr 2024	44.56	45.04	44.51	44.55	44.55	2,595,094
23 Apr 2024	44.31	44.53	44.05	44.47	44.47	2,705,970
22 Apr 2024	44.86	44.99	43.99	44.08	44.08	3,636,494
19 Apr 2024	43.75	44.70	43.45	44.64	44.64	4,913,532
18 Apr 2024	43.56	44.40	43.54	44.33	44.33	6,713,891
17 Apr 2024	41.45	41.99	41.45	41.72	41.72	2,761,254
16 Apr 2024	41.70	41.78	41.26	41.45	41.45	3,414,244
15 Apr 2024	41.82	42.69	41.69	42.20	42.20	3,025,968
12 Apr 2024	42.48	42.68	41.69	41.87	41.87	2,677,173
11 Apr 2024	42.38	42.63	41.62	42.12	42.12	2,903,534
10 Apr 2024	42.11	42.43	41.65	42.40	42.40	2,514,408
09 Apr 2024	42.05	42.38	41.77	41.93	41.93	2,643,835
08 Apr 2024	41.90	42.32	41.84	42.09	42.09	2,520,658
05 Apr 2024	41.79	41.83	41.26	41.80	41.80	2,933,139
04 Apr 2024	42.12	42.33	41.90	42.33	42.33	3,172,229
03 Apr 2024	41.70	42.05	41.61	41.96	41.96	3,325,272
02 Apr 2024	41.85	42.29	41.59	41.65	41.65	3,168,884
28 Mar 2024	42.05	42.19	41.82	41.89	41.89	3,129,983
27 Mar 2024	42.05	42.41	41.36	42.03	42.03	3,423,072
26 Mar 2024	41.80	42.36	41.71	42.22	42.22	2,943,150
25 Mar 2024	42.01	42.27	41.61	41.81	41.81	3,231,991
25 Mar 2024	0.87 Dividend
22 Mar 2024	42.73	42.94	42.33	42.81	41.94	3,390,825
21 Mar 2024	42.85	42.91	42.27	42.87	42.00	3,765,828
20 Mar 2024	42.10	42.57	41.94	42.19	41.33	3,282,915
19 Mar 2024	42.29	42.55	41.34	41.93	41.08	5,324,521
18 Mar 2024	42.42	42.47	42.19	42.30	41.44	3,170,244
15 Mar 2024	42.27	42.40	41.92	42.40	41.54	14,619,323
14 Mar 2024	42.15	42.72	42.09	42.31	41.45	5,325,771
13 Mar 2024	41.69	42.08	41.50	42.05	41.20	4,401,158
12 Mar 2024	41.02	41.52	40.69	41.52	40.68	4,394,509
11 Mar 2024	40.61	40.95	40.27	40.95	40.12	3,025,226
08 Mar 2024	40.79	41.06	40.76	40.99	40.16	4,069,419
07 Mar 2024	40.60	40.92	40.35	40.84	40.01	3,480,086
06 Mar 2024	40.32	40.70	40.17	40.70	39.87	2,951,136
05 Mar 2024	40.78	40.89	40.26	40.38	39.56	2,714,691
04 Mar 2024	40.70	40.82	40.52	40.82	39.99	2,880,288
01 Mar 2024	40.89	41.10	40.65	40.74	39.91	2,333,676
29 Feb 2024	40.35	40.72	40.33	40.72	39.89	5,427,356
28 Feb 2024	40.18	40.35	40.10	40.35	39.53	2,889,255
27 Feb 2024	40.34	40.46	40.01	40.19	39.37	2,526,448
26 Feb 2024	40.15	40.48	40.03	40.34	39.52	2,992,766
23 Feb 2024	39.98	40.62	39.31	40.37	39.55	3,059,851
22 Feb 2024	40.42	40.81	40.42	40.62	39.79	2,669,863
21 Feb 2024	40.12	40.31	39.85	40.18	39.36	2,185,464
20 Feb 2024	40.03	40.22	39.91	40.15	39.33	1,897,271
19 Feb 2024	39.71	40.05	39.59	40.03	39.22	2,135,191
16 Feb 2024	39.36	40.07	39.36	40.04	39.23	3,407,730
15 Feb 2024	39.26	39.53	39.13	39.39	38.59	3,363,302
14 Feb 2024	38.21	39.04	38.18	38.92	38.13	2,548,236
13 Feb 2024	38.50	38.60	37.79	38.14	37.36	3,019,237
12 Feb 2024	38.40	38.50	38.22	38.43	37.65	2,069,224
09 Feb 2024	38.03	38.30	38.01	38.14	37.36	1,630,977
08 Feb 2024	38.09	38.30	37.86	38.04	37.27	1,864,003
07 Feb 2024	37.58	38.05	37.54	37.89	37.12	2,249,002
06 Feb 2024	37.63	37.70	37.15	37.56	36.80	2,373,370
05 Feb 2024	37.71	37.77	37.10	37.30	36.54	3,029,993
02 Feb 2024	37.84	37.93	37.23	37.77	37.00	3,616,888
01 Feb 2024	36.60	37.71	36.47	37.30	36.54	4,050,181
31 Jan 2024	37.40	37.62	36.67	36.69	35.94	5,227,687
30 Jan 2024	37.20	37.35	37.07	37.31	36.55	2,437,790
29 Jan 2024	36.60	37.01	36.50	36.95	36.20	4,224,290
26 Jan 2024	36.31	36.77	36.24	36.76	36.01	2,168,594
25 Jan 2024	36.11	36.59	36.03	36.58	35.84	2,542,097
24 Jan 2024	36.45	36.50	35.99	36.28	35.54	2,352,757
23 Jan 2024	36.50	36.51	35.91	35.94	35.21	2,500,911
22 Jan 2024	35.66	36.35	35.66	36.26	35.52	3,410,554
19 Jan 2024	36.07	36.30	35.15	35.28	34.56	7,465,675
18 Jan 2024	36.14	36.62	35.98	36.62	35.88	2,527,249
17 Jan 2024	35.90	36.11	35.75	36.10	35.37	2,637,629
16 Jan 2024	36.25	36.42	36.08	36.31	35.57	1,727,731
15 Jan 2024	36.56	36.60	36.37	36.42	35.68	1,491,268
12 Jan 2024	36.49	36.76	36.36	36.62	35.88	2,270,106
11 Jan 2024	36.56	36.81	36.18	36.28	35.54	2,005,136
10 Jan 2024	36.26	36.48	36.23	36.35	35.61	2,471,410
09 Jan 2024	36.33	36.37	36.00	36.20	35.46	2,304,037
08 Jan 2024	35.83	36.30	35.77	36.30	35.56	2,224,328
05 Jan 2024	36.25	36.32	35.71	35.98	35.25	2,519,254
04 Jan 2024	35.99	36.52	35.95	36.47	35.73	3,560,633
03 Jan 2024	37.26	37.26	35.95	36.12	35.39	4,365,665
29 Dec 2023	37.24	37.32	37.12	37.30	36.54	1,810,717
28 Dec 2023	37.31	37.37	37.04	37.05	36.30	1,593,899
27 Dec 2023	37.31	37.41	37.11	37.30	36.54	1,708,447
22 Dec 2023	37.20	37.36	37.15	37.26	36.50	1,729,441
21 Dec 2023	37.41	37.49	37.11	37.29	36.53	2,304,783
20 Dec 2023	37.64	37.67	37.38	37.51	36.75	2,893,059
19 Dec 2023	37.28	37.75	37.24	37.57	36.81	2,525,242
18 Dec 2023	37.50	37.78	37.22	37.45	36.69	3,098,389
15 Dec 2023	37.59	37.87	37.50	37.77	37.00	7,513,141
14 Dec 2023	37.44	37.56	37.16	37.45	36.69	3,683,592
13 Dec 2023	37.00	37.39	36.96	36.96	36.21	3,199,606
12 Dec 2023	37.00	37.07	36.69	36.91	36.16	4,706,395
11 Dec 2023	36.38	36.97	36.22	36.97	36.22	3,629,907
08 Dec 2023	35.55	36.11	35.48	35.97	35.24	2,794,675
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1008,213.49+41.34(+0.51%)

FTSE 25020,164.54+112.21(+0.56%)

AIM771.53+3.42(+0.45%)

GBP/EUR1.1652-0.0031(-0.26%)

GBP/USD1.2546+0.0013(+0.11%)

Bitcoin GBP49,967.81+2,334.88(+4.90%)

Best savings accounts that offer above inflation rates

ABB Ltd (ABBN.SW)

FTSE 100
8,213.49
+41.34(+0.51%)

FTSE 250
20,164.54
+112.21(+0.56%)

AIM
771.53
+3.42(+0.45%)

GBP/EUR
1.1652
-0.0031(-0.26%)

GBP/USD
1.2546
+0.0013(+0.11%)

Bitcoin GBP
49,967.81
+2,334.88(+4.90%)