Dark

ABLZF
ABB LTD ZUERICH
stock OTC

EOD

Sep 25, 2026

97.49USD-1.525%(-1.51)9,854

Pre-market

0.00USD-100.000%(-99.00)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-25	97.1000	97.8160	96.6520	97.4900	-1.525%	9,854	0.000%
2026-09-24	99.0000	99.0000	99.0000	99.0000	-0.638%	882	-1.525%
2026-09-23	100.8750	100.8750	99.0100	99.6360	-4.098%	1,008	-2.154%
2026-09-22	103.3380	103.8940	103.3380	103.8940	+4.196%	1,425	-6.164%
2026-09-21	100.8440	101.7840	99.6960	99.7100	+2.785%	1,201	-2.226%
2026-09-18	97.5500	97.5500	97.0079	97.0079	+1.189%	983	+0.497%
2026-09-17	95.8680	95.8680	95.8680	95.8680	+2.704%	555	+1.692%
2026-09-16	96.7300	96.7300	93.3440	93.3440	+0.366%	740	+4.442%
2026-09-15	93.3500	93.3500	93.0040	93.0040	+1.354%	70,952	+4.823%
2026-09-14	93.0440	93.0440	91.7620	91.7620	-3.406%	2,370	+6.242%
2026-09-11	96.0820	96.0820	94.9980	94.9980	-2.131%	1,019	+2.623%
2026-09-10	95.0500	97.0660	95.0500	97.0660	-0.771%	4,327	+0.437%
2026-09-09	96.3640	97.8198	96.3640	97.8198	-0.670%	543	-0.337%
2026-09-08	100.3360	100.3360	98.4800	98.4800	+4.282%	2,722	-1.005%
2026-09-03	97.0040	97.0040	94.4360	94.4360	+0.081%	577	+3.234%
2026-09-02	95.0640	95.0640	94.3600	94.3600	-0.380%	2,620	+3.317%
2026-09-01	95.1680	95.1680	94.7200	94.7200	-2.062%	821	+2.924%
2026-08-31	96.8580	96.8580	96.7140	96.7140	-1.312%	1,196	+0.802%
2026-08-28	99.8600	99.8600	97.7760	98.0000	-1.155%	1,382	-0.520%
2026-08-27	98.8000	99.1450	98.8000	99.1450	+1.146%	866	-1.669%
2026-08-26	98.4860	99.1450	98.0220	98.0220	-0.505%	1,058	-0.543%
2026-08-25	98.7000	98.7000	98.5192	98.5192	-0.163%	1,050	-1.045%
2026-08-24	97.0520	98.6800	96.9020	98.6800	-0.366%	1,005	-1.206%
2026-08-21	100.3275	100.3275	99.0420	99.0420	+0.286%	634	-1.567%
2026-08-20	98.6760	100.7520	97.8600	98.7600	-1.026%	1,826	-1.286%
2026-08-19	99.0000	99.7840	99.0000	99.7840	+1.871%	2,438	-2.299%
2026-08-18	99.9100	99.9100	97.9515	97.9515	-3.420%	1,518	-0.471%
2026-08-17	103.9580	103.9580	101.4200	101.4200	-0.012%	1,124	-3.875%
2026-08-14	101.4200	101.4320	101.4200	101.4320	+0.719%	570	-3.886%
2026-08-13	100.7080	100.7080	100.7080	100.7080	-0.584%	1,112	-3.195%
2026-08-12	101.3000	101.3000	101.3000	101.3000	+0.708%	1,774	-3.761%
2026-08-11	100.5880	100.5880	100.5880	100.5880	-0.018%	1,813	-3.080%
2026-08-10	102.6500	102.6500	100.6060	100.6060	-3.047%	572	-3.097%
2026-08-07	102.7600	103.7680	100.4860	103.7680	+2.018%	801	-6.050%
2026-08-06	100.8400	101.7150	100.8400	101.7150	+0.732%	1,123	-4.154%
2026-08-05	100.9940	100.9940	100.9760	100.9760	+1.437%	1,568	-3.452%
2026-08-04	99.5460	99.5460	99.5460	99.5460	+2.437%	1,601	-2.065%
2026-08-03	97.0420	99.0170	97.0420	97.1780	-1.582%	2,185	+0.321%
2026-07-31	98.7400	98.7400	98.7400	98.7400	-1.378%	455	-1.266%
2026-07-30	96.5000	100.1200	96.1760	100.1200	+8.762%	1,251	-2.627%
2026-07-29	91.9820	92.6420	91.9820	92.0540	-0.709%	1,057	+5.905%
2026-07-28	94.2775	95.4975	92.7110	92.7110	-2.975%	2,036	+5.155%
2026-07-27	95.5540	95.5540	95.5540	95.5540	-0.579%	447	+2.026%
2026-07-24	97.0340	97.0340	96.1100	96.1100	-0.948%	1,005	+1.436%
2026-07-23	97.6200	99.3900	97.0300	97.0300	-1.970%	2,770	+0.474%
2026-07-22	100.6700	100.6700	98.9800	98.9800	+0.487%	5,776	-1.505%
2026-07-21	98.9180	98.9180	98.5000	98.5000	+1.312%	1,980	-1.025%
2026-07-20	98.8300	98.8300	97.2240	97.2240	+0.347%	905	+0.274%
2026-07-17	96.3880	96.8880	96.3880	96.8880	-1.312%	748	+0.621%
2026-07-16	99.1500	99.1500	95.9600	98.1760	-3.711%	1,100	-0.699%
2026-07-15	103.6120	105.0360	101.9600	101.9600	-2.412%	3,054	-4.384%
2026-07-14	104.7020	104.7020	104.4800	104.4800	-0.220%	1,493	-6.690%
2026-07-13	104.7680	104.7680	101.2140	104.7100	+1.969%	1,622	-6.895%
2026-07-10	102.6880	102.6880	102.6880	102.6880	-1.721%	3,510	-5.062%
2026-07-09	106.1650	106.1650	104.4200	104.4860	+0.471%	1,317	-6.696%
2026-07-08	103.0620	103.9960	101.0600	103.9960	+0.889%	44,998	-6.256%
2026-07-07	103.9400	103.9400	103.0800	103.0800	-2.330%	1,422	-5.423%
2026-07-02	108.2620	108.2620	105.0000	105.5388	-0.664%	3,767	-7.626%
2026-07-01	106.4800	106.4800	106.2440	106.2440	-1.315%	2,752	-8.240%
2026-06-30	107.7850	108.5000	106.2000	107.6600	-0.315%	2,700	-9.446%
2026-06-29	105.8000	108.0000	104.2200	108.0000	+3.625%	1,433	-9.731%
2026-06-26	109.1280	109.1280	104.2220	104.2220	-1.527%	1,099	-6.459%
2026-06-25	106.9400	108.8900	105.8360	105.8380	+1.504%	1,834	-7.888%
2026-06-24	105.0000	107.6940	104.2700	104.2700	-3.158%	12,185	-6.502%
2026-06-23	107.2000	107.6700	105.6580	107.6700	-2.886%	2,410	-9.455%
2026-06-22	108.0200	110.8700	108.0200	110.8700	+1.868%	786	-12.068%
2026-06-18	108.5040	108.8365	107.9322	108.8365	+0.775%	117,402	-10.425%
2026-06-17	110.1700	110.1700	108.0000	108.0000	+2.065%	111,634	-9.731%
2026-06-16	105.8150	105.8150	105.8150	105.8150	+0.671%	4,160	-7.868%
2026-06-15	106.2220	106.2220	103.8440	105.1100	+4.817%	1,149	-7.250%
2026-06-12	101.1800	104.9520	100.2800	100.2800	-0.762%	1,612	-2.782%
2026-06-11	103.0960	103.0960	100.7460	101.0500	+2.071%	1,002	-3.523%
2026-06-10	99.4000	99.4000	99.0000	99.0000	-4.255%	811	-1.525%
2026-06-09	103.8950	103.8950	99.8844	103.4000	+0.093%	2,687	-5.716%
2026-06-05	103.3040	103.3040	103.3040	103.3040	-1.596%	286,531	-5.628%
2026-06-04	107.8900	107.8900	104.9800	104.9800	-1.149%	25,394	-7.135%
2026-06-03	109.6640	109.6640	106.2000	106.2000	-1.123%	1,464	-8.202%
2026-06-02	107.4060	107.4060	107.4060	107.4060	+1.350%	1,357	-9.232%
2026-06-01	105.1700	108.0000	104.1260	105.9750	-0.029%	3,443	-8.007%
2026-05-29	106.2000	108.3600	106.0060	106.0060	-0.183%	1,985	-8.034%
2026-05-28	106.0000	106.7500	106.0000	106.2000	+0.764%	2,741	-8.202%
2026-05-27	106.0000	106.0000	105.1420	105.3946	-1.388%	974	-7.500%
2026-05-26	109.8500	110.8000	106.7700	106.8780	-2.838%	1,248	-8.784%
2026-05-22	107.5820	110.0000	106.1420	110.0000	+5.384%	2,072	-11.373%
2026-05-21	103.4740	106.2040	102.4700	104.3800	+3.408%	2,339	-6.601%
2026-05-20	103.0000	103.8980	99.2100	100.9400	+0.278%	3,457	-3.418%
2026-05-19	100.3980	100.6600	100.3980	100.6600	-1.468%	1,131	-3.149%
2026-05-18	103.0000	103.0000	102.1600	102.1600	-2.417%	2,021	-4.571%
2026-05-15	103.7500	105.2420	103.7500	104.6900	-1.403%	10,275	-6.877%
2026-05-14	107.4358	107.6000	105.8300	106.1800	-0.788%	2,514	-8.184%
2026-05-13	106.3000	108.8600	106.3000	107.0235	+3.639%	2,993	-8.908%
2026-05-12	105.0000	105.9940	103.2260	103.2660	-2.404%	3,319	-5.593%
2026-05-11	107.0600	108.5900	105.5260	105.8098	+0.910%	6,774	-7.863%
2026-05-08	105.8800	105.9000	104.8560	104.8560	-0.544%	1,535	-7.025%
2026-05-07	108.0700	108.0700	103.6000	105.4300	-0.317%	2,323	-7.531%
2026-05-06	105.0000	107.6040	103.9260	105.7650	+2.515%	2,097	-7.824%
2026-05-05	101.3500	103.6000	101.3500	103.1700	+3.704%	2,050	-5.505%
2026-05-04	99.4850	99.4850	99.4850	99.4850	-2.226%	645	-2.005%
2026-05-01	100.0500	101.9640	98.9460	101.7500	+1.057%	1,243	-4.187%
2026-04-30	101.0180	102.3710	99.4200	100.6860	+4.268%	1,928	-3.174%
2026-04-29	97.3500	98.3320	96.5650	96.5650	-1.701%	1,122	+0.958%
2026-04-28	97.1000	98.2360	95.7500	98.2360	-1.270%	1,269	-0.759%
2026-04-27	99.5000	100.4040	98.7500	99.5000	+0.907%	1,921	-2.020%
2026-04-24	98.6060	98.6060	98.6060	98.6060	+0.311%	724	-1.132%
2026-04-23	100.2800	100.8000	98.2940	98.3000	-1.365%	7,925	-0.824%
2026-04-22	97.0500	99.6600	97.0500	99.6600	+4.181%	2,461	-2.177%
2026-04-21	96.3500	96.3500	93.8340	95.6600	-2.398%	1,149	+1.913%
2026-04-20	94.1400	98.0100	94.1400	98.0100	+4.433%	929	-0.531%
2026-04-17	95.0000	97.7800	93.6600	93.8500	+1.459%	3,704	+3.879%
2026-04-16	92.5000	92.5000	91.8100	92.5000	-2.116%	1,765	+5.395%
2026-04-15	93.0640	95.0000	93.0640	94.5000	+0.519%	2,307	+3.164%
2026-04-14	94.0120	94.0120	94.0120	94.0120	+5.631%	686	+3.700%
2026-04-13	91.7860	92.0800	89.0000	89.0000	-2.020%	4,011	+9.539%
2026-04-10	91.2880	91.2880	90.0000	90.8350	+2.638%	3,114	+7.326%
2026-04-09	90.1580	90.1580	88.5000	88.5000	-1.362%	891	+10.158%
2026-04-08	87.2480	90.7900	87.2480	89.7220	+11.188%	1,097	+8.658%
2026-04-07	82.6040	82.6040	80.6940	80.6940	-1.197%	827	+20.814%
2026-04-06	84.5140	84.5140	81.6720	81.6720	-1.615%	2,187	+19.368%
2026-04-02	81.6200	83.0125	81.6200	83.0125	+4.156%	788	+17.440%
2026-03-31	79.1300	80.7720	79.1300	79.7000	+3.469%	7,926	+22.321%
2026-03-30	77.8400	77.9925	77.0280	77.0280	-0.609%	961	+26.564%
2026-03-27	79.7000	79.7000	77.5000	77.5000	-5.162%	1,934	+25.794%
2026-03-26	84.1700	84.1700	81.7180	81.7180	-1.958%	827	+19.301%
2026-03-25	85.2380	86.0500	83.3500	83.3500	+0.596%	1,976	+16.965%
2026-03-24	82.5440	83.5500	81.2860	82.8560	-1.362%	807	+17.662%
2026-03-23	83.9260	84.0000	83.9260	84.0000	+3.999%	583	+16.060%
2026-03-20	81.5000	83.0140	80.7700	80.7700	-3.130%	1,324	+20.701%
2026-03-19	82.2440	83.6580	82.2440	83.3800	-4.709%	1,404	+16.923%
2026-03-18	87.5000	87.5000	87.5000	87.5000	+1.353%	526	+11.417%
2026-03-17	86.3320	86.3320	86.3320	86.3320	+3.588%	715	+12.925%
2026-03-16	85.6880	85.6880	83.3420	83.3420	-3.640%	1,215	+16.976%
2026-03-13	87.3560	87.3560	84.0828	86.4900	-0.657%	1,028	+12.718%
2026-03-12	85.3400	87.0620	85.3400	87.0620	+1.744%	984	+11.978%
2026-03-11	87.8300	88.4900	85.5700	85.5700	-2.684%	1,160	+13.930%
2026-03-10	88.8980	88.8980	86.8265	87.9300	+6.221%	4,266	+10.872%
2026-03-09	82.5620	82.7800	81.1200	82.7800	-2.550%	1,084	+17.770%
2026-03-06	84.9460	84.9460	84.9460	84.9460	-3.140%	877	+14.767%
2026-03-05	84.4040	87.7000	84.4040	87.7000	-1.228%	1,983	+11.163%
2026-03-04	88.7900	88.7900	88.7900	88.7900	+1.370%	611	+9.798%
2026-03-03	87.3000	87.5900	83.2300	87.5900	-3.925%	2,919	+11.303%
2026-03-02	91.4680	91.6100	91.1680	91.1680	-3.740%	1,252	+6.934%
2026-02-27	91.9200	94.7100	91.7800	94.7100	+2.080%	1,620	+2.935%
2026-02-26	91.7200	92.7800	91.3600	92.7800	+1.594%	1,686	+5.077%
2026-02-25	92.4670	93.0600	91.3240	91.3240	-0.050%	1,974	+6.752%
2026-02-24	92.3100	92.6880	90.3180	91.3700	+0.407%	1,551	+6.698%
2026-02-23	89.6560	91.0000	89.6560	91.0000	+1.812%	1,187	+7.132%
2026-02-20	92.2400	92.2400	89.3800	89.3800	-2.789%	660	+9.074%
2026-02-19	90.9780	91.9680	89.6320	91.9440	-1.040%	1,118	+6.032%
2026-02-18	90.4140	92.9100	89.8720	92.9100	+3.586%	87,965	+4.930%
2026-02-17	90.9200	92.0960	88.8800	89.6940	-2.821%	6,569	+8.692%
2026-02-13	90.4400	92.3340	89.2500	92.2980	+2.821%	2,459	+5.625%
2026-02-12	92.7120	92.8200	89.7220	89.7660	-2.258%	2,802	+8.605%
2026-02-11	91.0000	91.8400	88.7380	91.8400	+1.611%	1,067	+6.152%
2026-02-10	89.5400	90.9360	88.4110	90.3840	+1.367%	2,394	+7.862%
2026-02-09	88.6400	89.5598	87.0440	89.1652	+4.693%	2,125	+9.336%
2026-02-06	86.1000	86.8380	85.1680	85.1680	-0.394%	3,575	+14.468%
2026-02-05	84.9640	85.5756	84.1040	85.5050	-0.603%	209,602	+14.017%
2026-02-04	87.2480	88.6900	86.0240	86.0240	-0.260%	437,639	+13.329%
2026-02-03	87.7100	88.4060	86.2480	86.2480	-0.657%	1,737	+13.035%
2026-02-02	87.4000	88.5480	86.7725	86.8187	+2.400%	1,878	+12.291%
2026-01-30	85.9900	87.5700	84.7840	84.7840	-1.260%	3,963	+14.986%
2026-01-29	85.2000	87.8640	85.2000	85.8660	+8.801%	6,265	+13.537%
2026-01-28	79.8722	79.8722	77.8640	78.9200	-1.498%	2,937	+23.530%
2026-01-27	78.5300	80.1200	78.5300	80.1200	+2.071%	3,704	+21.680%
2026-01-26	78.2120	78.5000	76.1500	78.4940	+3.924%	1,981	+24.201%
2026-01-23	75.6400	76.3580	75.5300	75.5300	+0.040%	1,948	+29.075%
2026-01-22	76.7720	76.7720	75.5000	75.5000	+2.146%	1,447	+29.126%
2026-01-21	75.6660	76.5320	73.9140	73.9140	-0.119%	4,761	+31.897%
2026-01-20	76.0000	76.6080	74.0020	74.0020	-3.392%	10,391	+31.740%
2026-01-16	77.1920	77.1920	76.2980	76.6000	-0.533%	5,475	+27.272%
2026-01-15	77.1120	77.1120	75.1380	77.0107	+2.082%	2,416	+26.593%
2026-01-14	76.7960	76.7960	74.0340	75.4400	-0.449%	1,164	+29.229%
2026-01-13	77.1140	77.1140	74.4480	75.7800	+1.473%	5,440	+28.649%
2026-01-12	76.5360	76.9820	74.6800	74.6800	-2.466%	1,564	+30.544%
2026-01-09	75.6320	76.5680	73.7420	76.5680	+1.051%	2,808	+27.325%
2026-01-08	75.1000	75.8040	75.1000	75.7720	+0.360%	1,083	+28.662%
2026-01-07	77.5480	77.5480	75.1840	75.5000	-2.291%	3,961	+29.126%
2026-01-06	77.1280	77.2700	76.1750	77.2700	+0.351%	2,397	+26.168%
2026-01-05	75.0000	77.4680	75.0000	77.0000	+5.717%	5,668	+26.610%
2026-01-02	76.4600	76.4600	72.4100	72.8360	-4.812%	2,592	+33.849%
2025-12-31	76.5180	76.5180	76.5180	76.5180	+1.099%	1,133	+27.408%
2025-12-30	75.6400	75.6860	75.6400	75.6860	+2.027%	484	+28.808%
2025-12-29	75.8080	76.1320	73.8500	74.1820	-1.641%	2,088	+31.420%
2025-12-26	75.4200	75.4200	75.4200	75.4200	-1.540%	2,370	+29.263%
2025-12-24	76.6960	76.6960	74.0660	76.6000	+2.819%	777	+27.272%
2025-12-23	74.9676	75.0000	74.5000	74.5000	+2.055%	1,220	+30.859%
2025-12-22	74.5420	74.5740	73.0000	73.0000	+1.615%	2,298	+33.548%
2025-12-19	72.8140	74.0440	71.8400	71.8400	-0.380%	3,132	+35.704%
2025-12-18	73.5980	73.9240	71.7940	72.1140	-1.119%	3,535	+35.189%
2025-12-17	73.6060	73.8960	71.0400	72.9300	-0.096%	3,570	+33.676%
2025-12-16	74.3200	74.3200	73.0000	73.0000	+0.220%	775	+33.548%
2025-12-15	74.5620	74.5780	72.7200	72.8400	-0.437%	2,959	+33.841%
2025-12-12	73.0000	74.5400	73.0000	73.1600	-1.991%	1,344	+33.256%
2025-12-11	74.6460	74.6460	74.6460	74.6460	+2.943%	601	+30.603%
2025-12-10	72.8560	74.0440	72.5120	72.5120	-1.759%	2,291	+34.447%
2025-12-09	73.4140	74.0000	73.3060	73.8100	-0.673%	3,239	+32.082%
2025-12-08	74.2400	74.3100	71.6400	74.3100	+2.922%	1,799	+31.194%
2025-12-05	73.8900	74.2860	72.0920	72.2000	-1.096%	1,772	+35.028%
2025-12-04	73.2700	73.2700	71.5120	73.0000	+0.692%	1,953	+33.548%
2025-12-03	70.5140	72.4980	70.1600	72.4980	+2.916%	15,440	+34.473%
2025-12-02	72.2060	72.3080	70.4440	70.4440	-2.546%	1,771	+38.394%
2025-12-01	72.4700	72.4700	72.2840	72.2840	+0.874%	1,536	+34.871%
2025-11-28	71.6580	71.6580	71.6580	71.6580	-0.262%	818	+36.049%
2025-11-26	70.7660	71.8460	69.5700	71.8460	+2.435%	3,369	+35.693%
2025-11-25	69.3960	70.1380	68.9500	70.1380	-0.429%	65,557	+38.997%
2025-11-24	67.8580	70.4400	67.8580	70.4400	+2.007%	880	+38.401%
2025-11-21	67.2820	69.0720	66.7900	69.0540	-1.503%	2,201	+41.179%
2025-11-20	70.1460	70.3480	67.8420	70.1080	+1.362%	4,371	+39.057%
2025-11-19	68.6680	69.1660	66.2500	69.1660	+2.999%	5,513	+40.951%
2025-11-18	67.2960	69.9700	67.0660	67.1520	-3.426%	2,810	+45.178%
2025-11-17	70.5600	71.5300	69.5340	69.5340	-1.837%	4,865	+40.205%
2025-11-14	70.5250	70.8350	70.0100	70.8350	-0.741%	3,901	+37.630%
2025-11-13	71.7800	71.7800	71.3640	71.3640	-0.190%	1,607	+36.609%
2025-11-12	70.5000	72.0545	70.5000	71.5000	+1.528%	1,852	+36.350%
2025-11-11	72.1800	72.1800	70.4240	70.4240	-2.697%	2,699	+38.433%
2025-11-10	71.7720	72.3760	69.8300	72.3760	+5.717%	2,632	+34.699%
2025-11-07	70.2120	71.1440	68.4620	68.4620	-4.457%	1,425	+42.400%
2025-11-06	71.5520	71.6560	71.5520	71.6560	+2.118%	919	+36.053%
2025-11-05	72.2500	72.7800	70.1700	70.1700	-4.019%	3,863	+38.934%
2025-11-04	73.0000	74.0400	72.5700	73.1080	-0.476%	3,464	+33.351%
2025-11-03	74.3360	74.8640	73.3140	73.4580	-2.056%	2,632	+32.715%
2025-10-30	74.5750	75.6160	74.1360	75.0000	+1.736%	2,344	+29.987%
2025-10-29	75.2580	75.2840	73.7200	73.7200	-2.228%	3,226	+32.244%
2025-10-28	74.2160	75.4000	73.6000	75.4000	+1.563%	4,021	+29.297%
2025-10-27	73.9080	75.4620	73.9080	74.2400	+1.721%	3,478	+31.317%
2025-10-24	73.7160	73.7160	72.9840	72.9840	-2.451%	1,843	+33.577%
2025-10-23	74.0680	74.8180	72.7720	74.8180	+0.904%	1,750	+30.303%
2025-10-22	73.5840	74.1480	71.3400	74.1480	-0.561%	2,644	+31.480%
2025-10-21	73.8740	74.5660	73.2650	74.5660	+2.056%	32,298	+30.743%
2025-10-20	75.0120	75.0120	72.9840	73.0640	-2.802%	2,280	+33.431%
2025-10-17	74.8440	75.1700	74.8440	75.1700	-0.146%	3,336	+29.693%
2025-10-16	73.7900	75.2800	73.4960	75.2800	+3.067%	3,899	+29.503%
2025-10-15	74.0000	74.6538	73.0400	73.0400	-0.817%	3,577	+33.475%
2025-10-14	72.0120	74.3480	72.0120	73.6419	+2.071%	1,112	+32.384%
2025-10-13	72.1480	72.1480	72.1480	72.1480	+0.031%	1,695	+35.125%
2025-10-10	73.7040	73.7040	72.1260	72.1260	-0.746%	4,225	+35.166%
2025-10-09	74.1100	74.1100	72.6680	72.6680	-2.115%	1,915	+34.158%
2025-10-08	74.0760	74.2380	72.8480	74.2380	+0.024%	4,562	+31.321%
2025-10-07	74.0400	74.2200	74.0400	74.2200	-0.762%	1,981	+31.353%
2025-10-06	74.4400	74.7900	73.4000	74.7900	+0.322%	1,081	+30.352%
2025-10-03	74.5780	74.5780	73.0800	74.5500	+0.874%	1,094	+30.771%
2025-10-02	73.7840	73.9040	73.7840	73.9040	+2.488%	616	+31.914%
2025-10-01	72.5480	72.7560	71.3100	72.1100	-0.999%	33,493	+35.196%
2025-09-30	72.8380	72.8380	72.8380	72.8380	+2.818%	17,491	+33.845%
2025-09-29	71.9560	71.9560	70.8420	70.8420	-1.378%	1,083	+37.616%
2025-09-26	70.8940	71.8320	70.5975	71.8320	+1.380%	8,222	+35.719%
2025-09-25	70.7060	70.8540	70.7060	70.8540	+0.468%	732	+37.593%
2025-09-24	71.2636	71.8560	70.5240	70.5240	-3.118%	1,773	+38.237%
2025-09-23	71.1500	72.7940	71.1500	72.7940	+2.515%	1,989	+33.926%
2025-09-22	72.1920	72.1920	70.7040	71.0080	-0.619%	1,202	+37.294%
2025-09-19	71.7600	71.7600	70.2000	71.4500	+0.532%	4,407	+36.445%
2025-09-18	70.5500	71.0720	70.5500	71.0720	+2.344%	3,364	+37.171%
2025-09-17	71.2560	71.2560	69.4440	69.4440	-1.178%	1,670	+40.386%
2025-09-16	71.0300	72.1400	70.2720	70.2720	-3.345%	3,410	+38.732%
2025-09-15	71.8920	72.7040	70.6380	72.7040	+1.741%	2,146	+34.092%
2025-09-12	72.0460	72.1300	70.7760	71.4600	+1.740%	3,131	+36.426%
2025-09-11	71.0720	72.3100	70.2380	70.2380	-2.439%	1,869	+38.800%
2025-09-10	71.7940	71.9940	70.9500	71.9940	+4.448%	13,664	+35.414%
2025-09-09	71.0000	71.0000	68.9280	68.9280	-3.232%	926	+41.437%
2025-09-08	70.8820	71.2300	70.1380	71.2300	+3.038%	1,620	+36.866%
2025-09-05	68.3020	69.1300	68.3020	69.1300	+2.731%	6,714	+41.024%
2025-09-04	68.9740	68.9740	67.2640	67.2920	+1.435%	1,014	+44.876%
2025-09-03	67.5820	67.7100	65.6660	66.3400	-0.665%	2,569	+46.955%
2025-09-02	66.6180	66.7840	66.6180	66.7840	-1.716%	1,789	+45.978%
2025-08-29	67.8860	67.9500	67.8680	67.9500	-1.487%	1,011	+43.473%
2025-08-28	68.4300	68.9760	66.5600	68.9760	+4.017%	6,243	+41.339%
2025-08-27	66.3140	68.2420	66.3120	66.3120	-3.112%	1,700	+47.017%
2025-08-26	68.1740	68.4580	66.5100	68.4420	+3.243%	2,639	+42.442%
2025-08-25	67.1414	68.2200	66.2920	66.2920	-2.081%	1,293	+47.061%
2025-08-22	67.6939	67.7010	67.6939	67.7010	+0.866%	886	+44.001%
2025-08-21	66.7680	67.1840	65.5400	67.1200	+1.994%	1,878	+45.247%
2025-08-20	67.4360	68.0000	65.8000	65.8080	-1.485%	2,437	+48.143%
2025-08-19	67.4000	67.4000	66.8000	66.8000	-0.955%	1,242	+45.943%
2025-08-18	67.0280	67.4440	67.0280	67.4440	-0.015%	1,375	+44.550%
2025-08-15	67.6020	67.6020	65.9680	67.4540	-0.083%	910	+44.528%
2025-08-14	66.5620	67.5100	65.9600	67.5100	+0.030%	3,155	+44.408%
2025-08-13	67.8100	67.8100	65.9600	67.4900	-0.095%	19,735	+44.451%
2025-08-12	66.7500	67.5540	66.0880	67.5540	+1.451%	3,258	+44.314%
2025-08-11	66.1700	66.5880	64.7220	66.5880	-1.205%	990	+46.408%
2025-08-08	66.7300	67.4220	65.6640	67.4000	+3.686%	1,376	+44.644%
2025-08-07	66.5600	67.0000	65.0040	65.0040	-0.598%	2,111	+49.975%
2025-08-06	65.5240	66.1800	65.3950	65.3950	-1.733%	1,959	+49.079%
2025-08-05	66.0460	66.5880	64.1400	66.5480	+2.407%	1,534	+46.496%
2025-08-04	66.2560	66.7880	64.9840	64.9840	-2.470%	1,901	+50.022%
2025-08-01	66.4380	66.6300	64.3122	66.6300	-0.060%	4,708	+46.315%
2025-07-31	66.9680	66.9700	66.6700	66.6700	-0.129%	15,109	+46.228%
2025-07-30	66.7560	66.7560	66.7560	66.7560	-0.563%	612	+46.039%
2025-07-29	66.0000	67.1340	66.0000	67.1340	+0.185%	1,060	+45.217%
2025-07-28	67.2300	67.2300	65.9420	67.0100	+1.141%	1,189	+45.486%
2025-07-25	65.8140	67.5700	65.8140	66.2540	+0.012%	27,625	+47.146%
2025-07-24	67.1509	68.2640	66.2460	66.2460	-0.182%	2,016	+47.164%
2025-07-23	66.0080	67.0580	66.0080	66.3670	+0.632%	842	+46.895%
2025-07-22	65.4080	66.0660	64.4000	65.9500	+0.152%	5,576	+47.824%
2025-07-21	66.5000	66.5480	65.5000	65.8500	+0.137%	3,323	+48.049%
2025-07-18	65.9700	65.9700	64.8600	65.7600	+3.024%	973	+48.251%
2025-07-17	64.4300	65.3100	63.8300	63.8300	+6.139%	4,485	+52.734%
2025-07-16	59.3240	60.2880	59.3240	60.1380	+1.103%	1,070	+62.110%
2025-07-15	59.4820	59.4820	59.4820	59.4820	-0.047%	1,598	+63.898%
2025-07-14	60.3200	60.3200	59.2160	59.5100	-2.090%	1,790	+63.821%
2025-07-11	60.2620	60.8600	59.1060	60.7800	-0.751%	2,410	+60.398%
2025-07-10	60.1100	61.2400	59.5260	61.2400	+2.490%	1,448	+59.193%
2025-07-09	59.7900	59.7900	58.6300	59.7520	+0.101%	2,203	+63.158%
2025-07-08	59.6760	59.6920	59.6760	59.6920	-0.244%	833	+63.322%
2025-07-07	59.0500	60.0000	58.9560	59.8380	+1.713%	2,072	+62.923%
2025-07-03	59.8680	59.9100	58.8300	58.8300	-1.556%	3,050	+65.715%
2025-07-02	59.6160	59.9880	58.8780	59.7600	+0.131%	3,765	+63.136%
2025-07-01	59.2150	59.6820	57.8700	59.6820	+0.824%	2,129	+63.349%
2025-06-30	59.6000	59.9900	59.1940	59.1940	-0.598%	7,074	+64.696%
2025-06-27	58.9660	60.1960	58.9660	59.5500	+5.164%	2,393	+63.711%
2025-06-26	57.6300	57.6300	56.6260	56.6260	+0.515%	1,074	+72.165%
2025-06-25	57.8180	57.8180	56.3360	56.3360	-3.719%	2,081	+73.051%
2025-06-24	56.7680	58.5120	56.7680	58.5120	+2.169%	20,686	+66.615%
2025-06-23	57.0000	57.9400	55.9800	57.2700	-0.370%	3,475	+70.229%
2025-06-20	57.1840	58.4160	56.9200	57.4826	-1.258%	1,329	+69.599%
2025-06-18	58.0034	58.2148	56.7900	58.2148	+0.927%	4,598	+67.466%
2025-06-17	59.5120	59.5120	57.6800	57.6800	-3.384%	1,589	+69.019%
2025-06-16	59.4300	60.8540	59.1300	59.7000	+3.646%	5,810	+63.300%
2025-06-13	59.1780	59.1780	57.6000	57.6000	-2.124%	12,697	+69.253%
2025-06-12	59.1640	59.2240	58.4700	58.8500	-0.051%	2,843	+65.658%
2025-06-11	58.3160	58.8800	57.6100	58.8800	+0.068%	4,809	+65.574%
2025-06-10	57.4680	58.8400	57.2540	58.8400	+3.763%	1,876	+65.687%
2025-06-09	58.6020	58.6020	56.7060	56.7060	-2.493%	1,375	+71.922%
2025-06-06	57.9100	58.1560	56.9040	58.1560	+2.452%	1,195	+67.635%
2025-06-05	58.1720	58.1860	56.7640	56.7640	-1.015%	1,530	+71.746%
2025-06-04	57.3000	57.7600	57.3000	57.3460	+2.363%	3,339	+70.003%
2025-06-03	56.9320	56.9320	55.9340	56.0220	-2.547%	1,609	+74.021%
2025-06-02	55.8700	57.4860	55.6360	57.4860	+0.553%	1,330	+69.589%
2025-05-30	56.2000	57.4120	56.2000	57.1700	-2.190%	6,218	+70.526%
2025-05-29	57.8580	58.4500	55.9300	58.4500	+3.353%	5,152	+66.792%
2025-05-28	56.6301	58.0200	56.5540	56.5540	-3.712%	4,198	+72.384%
2025-05-27	58.0400	58.7340	57.0720	58.7340	+3.033%	7,218	+65.986%
2025-05-23	55.5101	57.5380	55.5101	57.0050	+0.901%	6,016	+71.020%
2025-05-22	56.0900	57.9480	56.0900	56.4960	-1.317%	5,014	+72.561%
2025-05-21	57.6050	57.6050	57.2500	57.2500	-2.314%	735	+70.288%
2025-05-20	56.8900	58.6060	56.7440	58.6060	+4.396%	2,501	+66.348%
2025-05-19	55.5100	57.2300	55.5100	56.1380	-0.650%	4,975	+73.661%
2025-05-16	55.7300	56.9980	55.7300	56.5050	+0.992%	7,077	+72.533%
2025-05-15	57.0260	57.2500	55.9500	55.9500	-0.494%	5,089	+74.245%
2025-05-14	56.9580	56.9580	56.2280	56.2280	+1.682%	1,613	+73.383%
2025-05-13	56.3260	57.0820	55.2980	55.2980	-1.313%	1,261	+76.299%
2025-05-12	55.6580	56.0340	54.4240	56.0340	+4.294%	2,413	+73.984%
2025-05-09	54.8840	54.8840	53.2140	53.7270	+0.752%	2,761	+81.454%
2025-05-08	55.5160	55.5160	53.3260	53.3260	-3.465%	1,778	+82.819%
2025-05-07	54.7200	55.2400	53.2000	55.2400	+3.616%	2,678	+76.484%
2025-05-06	53.8380	55.1780	52.4900	53.3120	-4.201%	12,399	+82.867%
2025-05-05	54.5000	56.3400	54.5000	55.6500	+0.004%	5,436	+75.184%
2025-05-02	56.1700	56.1700	54.3640	55.6480	+2.396%	143,340	+75.190%
2025-05-01	53.4580	54.3460	51.2700	54.3460	+5.489%	2,327	+79.388%
2025-04-30	51.3800	51.7080	51.3800	51.5180	-3.045%	855	+89.235%
2025-04-29	52.4420	53.1440	50.8120	53.1360	-2.399%	6,423	+83.473%
2025-04-28	51.9740	54.4420	51.9140	54.4420	+2.439%	1,913	+79.071%
2025-04-25	51.7720	53.1460	51.6340	53.1460	+1.688%	41,494	+83.438%
2025-04-24	50.7560	52.2640	50.5600	52.2640	+2.462%	3,257	+86.534%
2025-04-23	52.0000	52.0000	51.0080	51.0080	-2.269%	8,984	+91.127%
2025-04-22	51.3920	52.2020	49.1400	52.1920	+4.507%	1,829	+86.791%
2025-04-21	53.7000	54.3900	49.9410	49.9410	-4.328%	3,842	+95.210%
2025-04-17	50.6700	52.2000	50.5360	52.2000	+3.934%	1,678	+86.762%
2025-04-16	50.4560	51.2180	50.2240	50.2240	-0.476%	3,470	+94.110%
2025-04-15	50.9580	51.7960	50.4640	50.4640	+0.747%	2,178	+93.187%
2025-04-14	49.9060	51.4120	49.9060	50.0900	-1.047%	68,142	+94.630%
2025-04-11	49.9900	50.6200	49.3520	50.6200	+3.645%	2,417	+92.592%
2025-04-10	49.9360	50.3860	48.7840	48.8400	-0.832%	4,937	+99.611%
2025-04-09	46.2600	49.9420	43.9500	49.2500	+0.481%	3,714	+97.949%
2025-04-08	48.8340	49.1900	46.8536	49.0140	+6.229%	5,930	+98.902%
2025-04-07	45.2840	47.2500	45.2840	46.1400	-0.560%	7,901	+111.292%
2025-04-04	48.6700	48.8900	46.1500	46.4000	-7.422%	6,255	+110.108%
2025-04-03	50.8700	50.8700	49.7700	50.1200	-1.621%	5,969	+94.513%
2025-04-02	51.7720	52.4080	50.9460	50.9460	+1.063%	2,474	+91.359%
2025-04-01	52.0100	52.7760	50.4100	50.4100	-4.527%	1,244	+93.394%
2025-03-31	51.4600	52.8000	50.6400	52.8000	-2.367%	3,023	+84.640%

.dark-mode .ZJ41C8{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ZJ41C8{ color: #333333; background-color: white; border: 2px solid #333333; }ABLZFABB LTD ZUERICHstock OTC

ABLZF
ABB LTD ZUERICH
stock OTC