FinData: Historical Data for LSE, 0NX2

Saturday, 27 April 2024

ABB LTD CHF1.03

Historical prices - last 60 days

Date	Open	High	Low	Close	Volume
14/10/22	25.81	26.22	25.44	25.54	423,417
13/10/22	24.73	25.69	24.56	25.25	782,229
12/10/22	24.93	25.16	24.76	24.85	909,664
11/10/22	25.00	25.07	24.65	24.81	1,134,657
10/10/22	24.76	25.26	24.75	25.22	913,967
07/10/22	25.51	25.59	24.93	25.36	262,019
06/10/22	26.00	26.00	25.51	25.77	352,228
05/10/22	24.95	25.90	24.95	24.95	66,818
04/10/22	24.72	25.86	24.50	25.51	1,731,620
03/10/22	24.82	25.03	24.09	24.41	1,238,774
30/09/22	25.36	25.93	25.24	25.92	634,997
29/09/22	25.61	25.61	25.11	25.43	907,075
28/09/22	24.96	25.65	24.85	25.40	1,133,970
26/09/22	25.07	25.44	25.00	25.12	840,548
23/09/22	25.40	25.52	25.08	25.41	648,543
22/09/22	25.51	26.16	25.43	26.01	598,671
21/09/22	25.51	26.17	25.51	26.17	665,652
20/09/22	26.60	26.63	25.86	25.98	862,811
19/09/22	26.04	26.42	25.72	26.26	79,199
16/09/22	26.71	26.73	26.15	26.68	1,159,025
15/09/22	26.91	27.32	26.90	27.05	757,760
14/09/22	26.81	27.31	26.61	26.61	2,692,061
13/09/22	27.64	28.16	27.39	27.51	164,173
12/09/22	27.66	28.01	27.56	27.60	315,107
09/09/22	27.12	27.56	27.12	27.26	203,771
08/09/22	27.11	27.34	26.66	26.69	407,291
07/09/22	27.22	27.22	26.68	26.81	3,295,623
06/09/22	26.71	27.23	26.71	26.77	383,718
05/09/22	26.97	26.97	26.48	26.71	287,125
02/09/22	26.67	27.43	26.57	27.16	773,339
01/09/22	26.84	26.84	26.43	26.63	422,380
31/08/22	27.34	27.53	26.96	27.47	853,965
30/08/22	27.15	27.96	27.15	27.59	707,903
26/08/22	27.68	28.03	27.48	27.96	443,423
25/08/22	27.74	27.89	27.53	27.81	537,926
24/08/22	27.22	27.71	27.20	27.42	864,438
23/08/22	27.45	27.67	27.19	27.24	690,563
22/08/22	28.54	28.54	27.43	27.73	537,514
19/08/22	28.72	28.93	28.49	28.79	156,680
18/08/22	28.57	28.98	28.44	28.48	317,211
17/08/22	28.71	29.06	28.50	29.03	390,945
16/08/22	28.89	29.00	28.68	28.91	356,684
15/08/22	29.00	29.00	28.65	28.88	350,346

Global Indices

Code	Last	Change
COMP	10,321	328	3.08%
DJI	29,635	404	1.34%
SP500	3,583	87	2.37%
DAX	12,438	82	0.67%
FTSE	7,488	5	0.07%
NI225	22,420	408	1.86%
TWI	67.27	0.00	0.00%

More news...

No news available...

Currencies

Code	Last	Change
EURUSD	0.9721	0.0055	0.56%
NZDUSD	0.5548	0.0093	1.65%
AUDUSD	0.6194	0.0107	1.70%
NZDAUD	0.8964	0.0010	0.11%