ABB Ltd ( ABBN.SW) - Price History
Monthly price history for ABBN.SW (ABB Ltd)
| Date | Adjusted price | Real price |
|---|---|---|
| July 2026 | CHF82.36 | CHF82.36 |
| June 2026 | CHF87.58 | CHF87.58 |
| May 2026 | CHF83.62 | CHF83.62 |
| April 2026 | CHF78.44 | CHF78.44 |
| March 2026 | CHF63.24 | CHF63.24 |
| February 2026 | CHF70.77 | CHF71.82 |
| January 2026 | CHF65.69 | CHF66.66 |
| December 2025 | CHF58.36 | CHF59.22 |
| November 2025 | CHF56.88 | CHF57.72 |
| October 2025 | CHF58.79 | CHF59.66 |
| September 2025 | CHF56.48 | CHF57.32 |
| August 2025 | CHF52.90 | CHF53.68 |
| July 2025 | CHF52.74 | CHF53.52 |
| June 2025 | CHF46.62 | CHF47.31 |
| May 2025 | CHF45.86 | CHF46.54 |
| April 2025 | CHF42.56 | CHF43.19 |
| March 2025 | CHF44.56 | CHF45.22 |
| February 2025 | CHF46.69 | CHF48.31 |
| January 2025 | CHF48.28 | CHF49.95 |
| December 2024 | CHF47.43 | CHF49.07 |
| November 2024 | CHF48.60 | CHF50.28 |
| October 2024 | CHF46.30 | CHF47.90 |
| September 2024 | CHF47.35 | CHF48.99 |
| August 2024 | CHF47 | CHF48.63 |
| July 2024 | CHF47.15 | CHF48.78 |
| June 2024 | CHF48.25 | CHF49.92 |
| May 2024 | CHF47.75 | CHF49.40 |
| April 2024 | CHF43.39 | CHF44.89 |
| March 2024 | CHF40.49 | CHF41.89 |
| February 2024 | CHF38.56 | CHF40.72 |
| January 2024 | CHF34.74 | CHF36.69 |
| December 2023 | CHF35.32 | CHF37.30 |
| November 2023 | CHF32.87 | CHF34.71 |
| October 2023 | CHF28.82 | CHF30.44 |
| September 2023 | CHF31.06 | CHF32.80 |
| August 2023 | CHF31.90 | CHF33.69 |
| July 2023 | CHF33.01 | CHF34.86 |
| June 2023 | CHF33.31 | CHF35.18 |
| May 2023 | CHF31.49 | CHF33.26 |
| April 2023 | CHF30.41 | CHF32.12 |
| March 2023 | CHF29.70 | CHF31.37 |
| February 2023 | CHF28.78 | CHF31.28 |
| January 2023 | CHF29.22 | CHF31.75 |
| December 2022 | CHF25.82 | CHF28.06 |
| November 2022 | CHF27.02 | CHF29.36 |
| October 2022 | CHF25.62 | CHF27.84 |
| September 2022 | CHF21.77 | CHF24.90 |
| August 2022 | CHF22.76 | CHF26.03 |
| July 2022 | CHF24.28 | CHF27.77 |
| June 2022 | CHF21.49 | CHF24.57 |
| May 2022 | CHF24.80 | CHF28.36 |
| April 2022 | CHF24.98 | CHF28.57 |
| March 2022 | CHF25.46 | CHF29.12 |
| February 2022 | CHF25.59 | CHF30.06 |
| January 2022 | CHF26.05 | CHF30.60 |
| December 2021 | CHF28.67 | CHF33.68 |
| November 2021 | CHF26.19 | CHF30.78 |
| October 2021 | CHF24.88 | CHF29.23 |
| September 2021 | CHF25.78 | CHF30.30 |
| August 2021 | CHF27.86 | CHF32.74 |
| July 2021 | CHF27.21 | CHF31.97 |
| June 2021 | CHF25.78 | CHF30.30 |
| May 2021 | CHF25.19 | CHF29.60 |
| April 2021 | CHF24.35 | CHF28.62 |
| March 2021 | CHF23.46 | CHF27.56 |
| February 2021 | CHF20.84 | CHF25.21 |
| January 2021 | CHF21.01 | CHF25.42 |
| December 2020 | CHF19.71 | CHF23.85 |
| November 2020 | CHF19.12 | CHF23.13 |
| October 2020 | CHF17.75 | CHF21.47 |
| September 2020 | CHF18.71 | CHF22.63 |
| August 2020 | CHF18.32 | CHF22.17 |
| July 2020 | CHF18.16 | CHF21.98 |
| June 2020 | CHF17.02 | CHF20.59 |
| May 2020 | CHF15.07 | CHF18.23 |
| April 2020 | CHF14.62 | CHF17.69 |
| March 2020 | CHF13.57 | CHF16.41 |
| February 2020 | CHF15.82 | CHF20.08 |
| January 2020 | CHF17.12 | CHF21.72 |
| December 2019 | CHF17.77 | CHF22.56 |
| November 2019 | CHF16.63 | CHF21.11 |
| October 2019 | CHF15.73 | CHF19.97 |
| September 2019 | CHF14.91 | CHF18.93 |
| August 2019 | CHF14.26 | CHF18.10 |
| July 2019 | CHF14.30 | CHF18.15 |
| June 2019 | CHF14.90 | CHF18.91 |
| May 2019 | CHF13.97 | CHF17.73 |
| April 2019 | CHF15.31 | CHF20.24 |
| March 2019 | CHF13.66 | CHF18.06 |
| February 2019 | CHF14.43 | CHF19.08 |
| January 2019 | CHF13.84 | CHF18.29 |
| December 2018 | CHF13.64 | CHF18.04 |
| November 2018 | CHF14.75 | CHF19.50 |
| October 2018 | CHF14.82 | CHF19.59 |
| September 2018 | CHF16.93 | CHF22.38 |
| August 2018 | CHF16.68 | CHF22.05 |
| July 2018 | CHF16.58 | CHF21.92 |
| June 2018 | CHF15.85 | CHF20.95 |
| May 2018 | CHF16.27 | CHF21.51 |
| April 2018 | CHF16.96 | CHF22.43 |
| March 2018 | CHF15.98 | CHF21.93 |
| February 2018 | CHF16.22 | CHF22.26 |
| January 2018 | CHF18.25 | CHF25.04 |
| December 2017 | CHF18.37 | CHF25.21 |
| November 2017 | CHF17.72 | CHF24.31 |
| October 2017 | CHF18.34 | CHF25.17 |
| September 2017 | CHF16.84 | CHF23.10 |
| August 2017 | CHF15.61 | CHF21.43 |
| July 2017 | CHF15.97 | CHF21.91 |
| June 2017 | CHF16.66 | CHF22.85 |
| May 2017 | CHF17.11 | CHF23.48 |
| April 2017 | CHF17.13 | CHF23.51 |
| March 2017 | CHF15.91 | CHF22.61 |
| February 2017 | CHF15.43 | CHF21.93 |
| January 2017 | CHF15.91 | CHF22.61 |
| December 2016 | CHF14.58 | CHF20.73 |
| November 2016 | CHF14.07 | CHF20 |
| October 2016 | CHF13.85 | CHF19.69 |
| September 2016 | CHF14.81 | CHF21.05 |
| August 2016 | CHF14.47 | CHF20.57 |
| July 2016 | CHF13.99 | CHF19.88 |
| June 2016 | CHF12.47 | CHF18.45 |
| May 2016 | CHF13.48 | CHF19.96 |
| April 2016 | CHF13.22 | CHF19.57 |
| March 2016 | CHF12.22 | CHF18.09 |
| February 2016 | CHF11.67 | CHF17.28 |
| January 2016 | CHF11.46 | CHF16.96 |
| December 2015 | CHF11.71 | CHF17.33 |
| November 2015 | CHF12.72 | CHF18.83 |
| October 2015 | CHF12.17 | CHF18.01 |
| September 2015 | CHF11.23 | CHF16.62 |
| August 2015 | CHF12.17 | CHF18.02 |
| July 2015 | CHF12.80 | CHF18.94 |
| June 2015 | CHF12.65 | CHF18.90 |
| May 2015 | CHF13.28 | CHF19.84 |
| April 2015 | CHF12.93 | CHF19.86 |
| March 2015 | CHF12.96 | CHF19.91 |
| February 2015 | CHF12.85 | CHF19.74 |
| January 2015 | CHF11.13 | CHF17.09 |
| December 2014 | CHF13.28 | CHF20.40 |
| November 2014 | CHF13.63 | CHF20.93 |
| October 2014 | CHF13.23 | CHF20.32 |
| September 2014 | CHF13.49 | CHF20.73 |
| August 2014 | CHF13.09 | CHF20.10 |
| July 2014 | CHF13.18 | CHF20.25 |
| June 2014 | CHF12.83 | CHF19.71 |
| May 2014 | CHF13.36 | CHF20.53 |
| April 2014 | CHF12.83 | CHF20.40 |
| March 2014 | CHF13.84 | CHF22 |
| February 2014 | CHF13.65 | CHF21.71 |
| January 2014 | CHF13.73 | CHF21.83 |
| December 2013 | CHF14.25 | CHF22.66 |
| November 2013 | CHF14.07 | CHF22.38 |
| October 2013 | CHF14.06 | CHF22.36 |
| September 2013 | CHF12.98 | CHF20.64 |
| August 2013 | CHF12.08 | CHF19.21 |
| July 2013 | CHF12.40 | CHF19.73 |
| June 2013 | CHF12.45 | CHF19.79 |
| May 2013 | CHF12.85 | CHF20.43 |
| April 2013 | CHF12.77 | CHF20.32 |
| March 2013 | CHF12.57 | CHF20.66 |
| February 2013 | CHF12.57 | CHF20.66 |
| January 2013 | CHF11.46 | CHF18.84 |
| December 2012 | CHF11 | CHF18.10 |
| November 2012 | CHF10.60 | CHF17.43 |
| October 2012 | CHF9.85 | CHF16.20 |
| September 2012 | CHF10.35 | CHF17.02 |
| August 2012 | CHF9.75 | CHF16.03 |
| July 2012 | CHF10.02 | CHF16.48 |
| June 2012 | CHF9.07 | CHF14.91 |
| May 2012 | CHF8.93 | CHF14.68 |
| April 2012 | CHF9.71 | CHF15.96 |
| March 2012 | CHF10.44 | CHF17.87 |
| February 2012 | CHF10.44 | CHF17.87 |
| January 2012 | CHF10.84 | CHF18.55 |
| December 2011 | CHF9.97 | CHF17.06 |
| November 2011 | CHF9.74 | CHF16.68 |
| October 2011 | CHF9.43 | CHF16.14 |
| September 2011 | CHF8.89 | CHF15.22 |
| August 2011 | CHF9.74 | CHF16.68 |
| July 2011 | CHF10.70 | CHF18.32 |
| June 2011 | CHF12.29 | CHF21.04 |
| May 2011 | CHF12.91 | CHF22.09 |
| April 2011 | CHF13.11 | CHF23.05 |
| March 2011 | CHF12.11 | CHF21.29 |
| February 2011 | CHF12.48 | CHF21.93 |
| January 2011 | CHF12.24 | CHF21.51 |
| December 2010 | CHF11.44 | CHF20.10 |
| November 2010 | CHF10.68 | CHF18.77 |
| October 2010 | CHF11.19 | CHF19.67 |
| September 2010 | CHF11.37 | CHF19.99 |
| August 2010 | CHF10.77 | CHF18.94 |
| July 2010 | CHF11.54 | CHF20.29 |
| June 2010 | CHF10.14 | CHF18.31 |
| May 2010 | CHF10.58 | CHF19.12 |
| April 2010 | CHF11.14 | CHF20.12 |
| March 2010 | CHF12.31 | CHF22.23 |
| February 2010 | CHF11.61 | CHF20.97 |
| January 2010 | CHF10.39 | CHF18.77 |
| December 2009 | CHF10.66 | CHF19.24 |
| November 2009 | CHF9.83 | CHF17.76 |
| October 2009 | CHF10.28 | CHF18.56 |
| September 2009 | CHF11.11 | CHF20.07 |
| August 2009 | CHF10.86 | CHF19.61 |
| July 2009 | CHF10.43 | CHF18.84 |
| June 2009 | CHF8.89 | CHF16.48 |
| May 2009 | CHF9.10 | CHF16.87 |
| April 2009 | CHF8.52 | CHF15.80 |
| March 2009 | CHF8.27 | CHF15.34 |
| February 2009 | CHF7.44 | CHF13.79 |
| January 2009 | CHF7.88 | CHF14.61 |
| December 2008 | CHF8.11 | CHF15.04 |
| November 2008 | CHF8.16 | CHF15.13 |
| October 2008 | CHF7.78 | CHF14.43 |
| September 2008 | CHF10.99 | CHF20.38 |
| August 2008 | CHF14.12 | CHF26.19 |
| July 2008 | CHF14.49 | CHF26.87 |
| June 2008 | CHF14.85 | CHF28.05 |
| May 2008 | CHF17.30 | CHF32.68 |
| April 2008 | CHF16.27 | CHF30.73 |
| March 2008 | CHF13.62 | CHF25.73 |
| February 2008 | CHF13.60 | CHF25.69 |
| January 2008 | CHF13.70 | CHF25.86 |
| December 2007 | CHF16.67 | CHF31.48 |
| November 2007 | CHF16.96 | CHF32.02 |
| October 2007 | CHF17.81 | CHF33.62 |
| September 2007 | CHF15.67 | CHF29.59 |
| August 2007 | CHF15.18 | CHF28.66 |
| July 2007 | CHF15.10 | CHF28.52 |
| June 2007 | CHF14.21 | CHF26.83 |
| May 2007 | CHF13.39 | CHF25.29 |
| April 2007 | CHF12.40 | CHF23.64 |
| March 2007 | CHF10.52 | CHF20.07 |
| February 2007 | CHF10.35 | CHF19.74 |
| January 2007 | CHF11.13 | CHF21.23 |
| December 2006 | CHF11.05 | CHF21.09 |
| November 2006 | CHF9.79 | CHF18.68 |
| October 2006 | CHF9.36 | CHF17.86 |
| September 2006 | CHF8.32 | CHF15.88 |
| August 2006 | CHF8.27 | CHF15.78 |
| July 2006 | CHF8.04 | CHF15.34 |
| June 2006 | CHF8.04 | CHF15.34 |
| May 2006 | CHF7.79 | CHF14.86 |
| April 2006 | CHF8.89 | CHF17.08 |
| March 2006 | CHF8.26 | CHF15.88 |
| February 2006 | CHF7.89 | CHF15.15 |
| January 2006 | CHF6.98 | CHF13.42 |
| December 2005 | CHF6.40 | CHF12.30 |
| November 2005 | CHF5.80 | CHF11.15 |
| October 2005 | CHF4.95 | CHF9.52 |
| September 2005 | CHF4.75 | CHF9.13 |
| August 2005 | CHF4.54 | CHF8.72 |
| July 2005 | CHF4.41 | CHF8.47 |
| June 2005 | CHF4.22 | CHF8.11 |
| May 2005 | CHF4.09 | CHF7.87 |
| April 2005 | CHF3.71 | CHF7.12 |
| March 2005 | CHF3.73 | CHF7.17 |
| February 2005 | CHF3.55 | CHF6.81 |
| January 2005 | CHF3.28 | CHF6.31 |
| December 2004 | CHF3.19 | CHF6.13 |
| November 2004 | CHF3.54 | CHF6.79 |
| October 2004 | CHF3.48 | CHF6.68 |
| September 2004 | CHF3.83 | CHF7.35 |
| August 2004 | CHF3.60 | CHF6.92 |
| July 2004 | CHF3.47 | CHF6.67 |
| June 2004 | CHF3.44 | CHF6.61 |
| May 2004 | CHF3.52 | CHF6.76 |
| April 2004 | CHF3.67 | CHF7.04 |
| March 2004 | CHF3.75 | CHF7.21 |
| February 2004 | CHF3.86 | CHF7.42 |
| January 2004 | CHF3.63 | CHF6.97 |
| December 2003 | CHF3.15 | CHF6.05 |
| November 2003 | CHF3.18 | CHF6.12 |
| October 2003 | CHF3.13 | CHF6.01 |
| September 2003 | CHF2.91 | CHF5.59 |
| August 2003 | CHF3.18 | CHF6.12 |
| July 2003 | CHF2.38 | CHF4.58 |
| June 2003 | CHF1.77 | CHF3.41 |
| May 2003 | CHF1.64 | CHF3.16 |
| April 2003 | CHF1.66 | CHF3.19 |
| March 2003 | CHF1.26 | CHF2.43 |
| February 2003 | CHF1.12 | CHF2.15 |
| January 2003 | CHF1.59 | CHF3.06 |
| December 2002 | CHF1.57 | CHF3.01 |
| November 2002 | CHF1.98 | CHF3.80 |
| October 2002 | CHF0.78 | CHF1.51 |
| September 2002 | CHF1.94 | CHF3.73 |
| August 2002 | CHF3.27 | CHF6.28 |
| July 2002 | CHF3.16 | CHF6.06 |
| June 2002 | CHF5.28 | CHF10.14 |
| May 2002 | CHF5.62 | CHF10.80 |
| April 2002 | CHF5.78 | CHF11.10 |
| March 2002 | CHF5.32 | CHF10.22 |
| February 2002 | CHF4.84 | CHF9.30 |
| January 2002 | CHF5.88 | CHF11.29 |
| December 2001 | CHF6.38 | CHF12.25 |
| November 2001 | CHF6.86 | CHF13.17 |
| October 2001 | CHF5.54 | CHF10.64 |
| September 2001 | CHF4.62 | CHF8.88 |
| August 2001 | CHF6.90 | CHF13.25 |
| July 2001 | CHF7.63 | CHF14.66 |
| June 2001 | CHF10.84 | CHF20.83 |
| May 2001 | CHF12.85 | CHF24.69 |
| April 2001 | CHF12.45 | CHF95.71 |
| March 2001 | CHF12.55 | CHF96.48 |
| February 2001 | CHF14.10 | CHF108.34 |
| January 2001 | CHF16.24 | CHF124.80 |
| December 2000 | CHF17.21 | CHF132.27 |
| November 2000 | CHF15.74 | CHF120.98 |
| October 2000 | CHF15.92 | CHF122.32 |
| September 2000 | CHF16.74 | CHF128.63 |
| August 2000 | CHF19.43 | CHF149.31 |
| July 2000 | CHF19.83 | CHF152.37 |
| June 2000 | CHF19.45 | CHF149.50 |
| May 2000 | CHF20.87 | CHF160.41 |
| April 2000 | CHF19.08 | CHF146.63 |
| March 2000 | CHF19.03 | CHF146.24 |
| February 2000 | CHF17.68 | CHF135.91 |
| January 2000 | CHF18.18 | CHF139.74 |
| December 1999 | CHF19.40 | CHF149.12 |
| November 1999 | CHF15.67 | CHF120.40 |
| October 1999 | CHF15.29 | CHF117.53 |
| September 1999 | CHF15.44 | CHF118.68 |
| August 1999 | CHF15.39 | CHF118.30 |
| July 1999 | CHF14.42 | CHF110.83 |
| June 1999 | CHF14.60 | CHF112.17 |
| May 1999 | CHF13.25 | CHF101.79 |
| April 1999 | CHF13.68 | CHF105.10 |
| March 1999 | CHF12.04 | CHF92.48 |
| February 1999 | CHF10.88 | CHF83.60 |
| January 1999 | CHF9.56 | CHF73.45 |
| December 1998 | CHF9.90 | CHF76.05 |
| November 1998 | CHF10.68 | CHF82.05 |
| October 1998 | CHF9.97 | CHF76.61 |
| September 1998 | CHF8.64 | CHF66.36 |
| August 1998 | CHF10.36 | CHF79.59 |
| July 1998 | CHF13.58 | CHF104.34 |
| June 1998 | CHF13.77 | CHF105.80 |
| May 1998 | CHF15.43 | CHF118.56 |
| April 1998 | CHF15.12 | CHF116.20 |
| March 1998 | CHF14 | CHF107.60 |
| February 1998 | CHF12.29 | CHF94.47 |
| January 1998 | CHF11.56 | CHF88.80 |
| December 1997 | CHF11.28 | CHF86.68 |
| November 1997 | CHF11.66 | CHF89.60 |
| October 1997 | CHF11.22 | CHF86.20 |
| September 1997 | CHF13.17 | CHF101.18 |
| August 1997 | CHF13.48 | CHF103.58 |
| July 1997 | CHF13.21 | CHF101.51 |
| June 1997 | CHF13.58 | CHF104.39 |
| May 1997 | CHF11.94 | CHF91.73 |
| April 1997 | CHF10.97 | CHF84.31 |
| March 1997 | CHF10.63 | CHF81.72 |
| February 1997 | CHF10.30 | CHF79.16 |
| January 1997 | CHF11.19 | CHF85.97 |
| December 1996 | CHF10.23 | CHF78.64 |
| November 1996 | CHF10.02 | CHF77.04 |
| October 1996 | CHF9.60 | CHF73.78 |
| September 1996 | CHF9.43 | CHF72.46 |
| August 1996 | CHF9.09 | CHF69.86 |
| July 1996 | CHF8.72 | CHF66.98 |
| June 1996 | CHF9.52 | CHF73.12 |
| May 1996 | CHF9.20 | CHF70.66 |
| April 1996 | CHF9.20 | CHF70.66 |
| March 1996 | CHF8.89 | CHF68.35 |
| February 1996 | CHF8.83 | CHF67.83 |
| January 1996 | CHF8.57 | CHF65.89 |
| December 1995 | CHF8.24 | CHF63.29 |
| November 1995 | CHF8.30 | CHF63.77 |
| October 1995 | CHF8.10 | CHF62.21 |
| September 1995 | CHF8.23 | CHF63.25 |
| August 1995 | CHF7.81 | CHF60.04 |
ABBN.SW
Price: CHF82.36
52 week price:
Dividend Yield: 1.53%
5-year range yield:
Forward Dividend Yield: 1.13%
Payout Ratio: 50.00%
Payout Ratio Range:
Dividend Per Share: 0.94 CHF
Earnings Per Share: 2.10 CHF
P/E Ratio: 36.39
Exchange: EBS
Sector: Industrials
Industry: Electrical Equipment & Parts
Country: Switzerland
Volume: 526104
Market Capitalization: 138.6 billion
Average Dividend Frequency: 1
Years Paying Dividends: 21
DGR3: 30.00%
DGR5: 10.04%
DGR10: 16.63%