ABB LTD N - Price History
Monthly price history for ABBN.SW (ABB LTD N)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | CHF45.73 | CHF45.73 |
| April 2024 | CHF44.89 | CHF44.89 |
| March 2024 | CHF41.89 | CHF41.89 |
| February 2024 | CHF39.89 | CHF40.72 |
| January 2024 | CHF35.94 | CHF36.69 |
| December 2023 | CHF36.54 | CHF37.30 |
| November 2023 | CHF34 | CHF34.71 |
| October 2023 | CHF29.82 | CHF30.44 |
| September 2023 | CHF32.13 | CHF32.80 |
| August 2023 | CHF33 | CHF33.69 |
| July 2023 | CHF34.15 | CHF34.86 |
| June 2023 | CHF34.46 | CHF35.18 |
| May 2023 | CHF32.58 | CHF33.26 |
| April 2023 | CHF31.47 | CHF32.12 |
| March 2023 | CHF30.73 | CHF31.37 |
| February 2023 | CHF29.78 | CHF31.28 |
| January 2023 | CHF30.23 | CHF31.75 |
| December 2022 | CHF26.72 | CHF28.06 |
| November 2022 | CHF27.95 | CHF29.36 |
| October 2022 | CHF26.50 | CHF27.84 |
| September 2022 | CHF23.71 | CHF24.90 |
| August 2022 | CHF24.78 | CHF26.03 |
| July 2022 | CHF26.44 | CHF27.77 |
| June 2022 | CHF23.39 | CHF24.57 |
| May 2022 | CHF27 | CHF28.36 |
| April 2022 | CHF27.20 | CHF28.57 |
| March 2022 | CHF27.72 | CHF29.12 |
| February 2022 | CHF27.86 | CHF30.06 |
| January 2022 | CHF28.36 | CHF30.60 |
| December 2021 | CHF31.21 | CHF33.68 |
| November 2021 | CHF28.52 | CHF30.78 |
| October 2021 | CHF27.09 | CHF29.23 |
| September 2021 | CHF28.07 | CHF30.30 |
| August 2021 | CHF30.33 | CHF32.74 |
| July 2021 | CHF29.63 | CHF31.97 |
| June 2021 | CHF28.07 | CHF30.30 |
| May 2021 | CHF27.43 | CHF29.60 |
| April 2021 | CHF26.52 | CHF28.62 |
| March 2021 | CHF25.54 | CHF27.56 |
| February 2021 | CHF22.69 | CHF25.21 |
| January 2021 | CHF22.88 | CHF25.42 |
| December 2020 | CHF21.46 | CHF23.85 |
| November 2020 | CHF20.82 | CHF23.13 |
| October 2020 | CHF19.32 | CHF21.47 |
| September 2020 | CHF20.37 | CHF22.63 |
| August 2020 | CHF19.95 | CHF22.17 |
| July 2020 | CHF19.78 | CHF21.98 |
| June 2020 | CHF18.53 | CHF20.59 |
| May 2020 | CHF16.41 | CHF18.23 |
| April 2020 | CHF15.92 | CHF17.69 |
| March 2020 | CHF14.77 | CHF16.41 |
| February 2020 | CHF17.23 | CHF20.08 |
| January 2020 | CHF18.63 | CHF21.72 |
| December 2019 | CHF19.34 | CHF22.56 |
| November 2019 | CHF18.10 | CHF21.11 |
| October 2019 | CHF17.13 | CHF19.97 |
| September 2019 | CHF16.23 | CHF18.93 |
| August 2019 | CHF15.52 | CHF18.10 |
| July 2019 | CHF15.57 | CHF18.15 |
| June 2019 | CHF16.22 | CHF18.91 |
| May 2019 | CHF15.21 | CHF17.73 |
| April 2019 | CHF16.66 | CHF20.24 |
| March 2019 | CHF14.87 | CHF18.06 |
| February 2019 | CHF15.71 | CHF19.08 |
| January 2019 | CHF15.06 | CHF18.29 |
| December 2018 | CHF14.86 | CHF18.04 |
| November 2018 | CHF16.06 | CHF19.50 |
| October 2018 | CHF16.13 | CHF19.59 |
| September 2018 | CHF18.43 | CHF22.38 |
| August 2018 | CHF18.16 | CHF22.05 |
| July 2018 | CHF18.05 | CHF21.92 |
| June 2018 | CHF17.25 | CHF20.95 |
| May 2018 | CHF17.71 | CHF21.51 |
| April 2018 | CHF18.47 | CHF22.43 |
| March 2018 | CHF17.40 | CHF21.93 |
| February 2018 | CHF17.66 | CHF22.26 |
| January 2018 | CHF19.87 | CHF25.04 |
| December 2017 | CHF20 | CHF25.21 |
| November 2017 | CHF19.29 | CHF24.31 |
| October 2017 | CHF19.97 | CHF25.17 |
| September 2017 | CHF18.33 | CHF23.10 |
| August 2017 | CHF17 | CHF21.43 |
| July 2017 | CHF17.38 | CHF21.91 |
| June 2017 | CHF18.13 | CHF22.85 |
| May 2017 | CHF18.63 | CHF23.48 |
| April 2017 | CHF18.65 | CHF23.51 |
| March 2017 | CHF17.32 | CHF22.61 |
| February 2017 | CHF16.80 | CHF21.93 |
| January 2017 | CHF17.32 | CHF22.61 |
| December 2016 | CHF15.88 | CHF20.73 |
| November 2016 | CHF15.32 | CHF20 |
| October 2016 | CHF15.08 | CHF19.69 |
| September 2016 | CHF16.12 | CHF21.05 |
| August 2016 | CHF15.75 | CHF20.57 |
| July 2016 | CHF15.23 | CHF19.88 |
| June 2016 | CHF13.57 | CHF18.45 |
| May 2016 | CHF14.68 | CHF19.96 |
| April 2016 | CHF14.40 | CHF19.57 |
| March 2016 | CHF13.30 | CHF18.09 |
| February 2016 | CHF12.71 | CHF17.28 |
| January 2016 | CHF12.47 | CHF16.96 |
| December 2015 | CHF12.75 | CHF17.33 |
| November 2015 | CHF13.85 | CHF18.83 |
| October 2015 | CHF13.25 | CHF18.01 |
| September 2015 | CHF12.22 | CHF16.62 |
| August 2015 | CHF13.25 | CHF18.02 |
| July 2015 | CHF13.94 | CHF18.94 |
| June 2015 | CHF13.77 | CHF18.90 |
| May 2015 | CHF14.46 | CHF19.84 |
| April 2015 | CHF14.08 | CHF19.86 |
| March 2015 | CHF14.11 | CHF19.91 |
| February 2015 | CHF13.99 | CHF19.74 |
| January 2015 | CHF12.11 | CHF17.09 |
| December 2014 | CHF14.46 | CHF20.40 |
| November 2014 | CHF14.84 | CHF20.93 |
| October 2014 | CHF14.40 | CHF20.32 |
| September 2014 | CHF14.69 | CHF20.73 |
| August 2014 | CHF14.25 | CHF20.10 |
| July 2014 | CHF14.35 | CHF20.25 |
| June 2014 | CHF13.97 | CHF19.71 |
| May 2014 | CHF14.55 | CHF20.53 |
| April 2014 | CHF13.97 | CHF20.40 |
| March 2014 | CHF15.06 | CHF22 |
| February 2014 | CHF14.86 | CHF21.71 |
| January 2014 | CHF14.94 | CHF21.83 |
| December 2013 | CHF15.51 | CHF22.66 |
| November 2013 | CHF15.32 | CHF22.38 |
| October 2013 | CHF15.31 | CHF22.36 |
| September 2013 | CHF14.13 | CHF20.64 |
| August 2013 | CHF13.15 | CHF19.21 |
| July 2013 | CHF13.50 | CHF19.73 |
| June 2013 | CHF13.55 | CHF19.79 |
| May 2013 | CHF13.99 | CHF20.43 |
| April 2013 | CHF13.91 | CHF20.32 |
| March 2013 | CHF13.68 | CHF20.66 |
| February 2013 | CHF13.68 | CHF20.66 |
| January 2013 | CHF12.47 | CHF18.84 |
| December 2012 | CHF11.98 | CHF18.10 |
| November 2012 | CHF11.54 | CHF17.43 |
| October 2012 | CHF10.72 | CHF16.20 |
| September 2012 | CHF11.27 | CHF17.02 |
| August 2012 | CHF10.61 | CHF16.03 |
| July 2012 | CHF10.91 | CHF16.48 |
| June 2012 | CHF9.87 | CHF14.91 |
| May 2012 | CHF9.72 | CHF14.68 |
| April 2012 | CHF10.57 | CHF15.96 |
| March 2012 | CHF11.37 | CHF17.87 |
| February 2012 | CHF11.37 | CHF17.87 |
| January 2012 | CHF11.80 | CHF18.55 |
| December 2011 | CHF10.86 | CHF17.06 |
| November 2011 | CHF10.61 | CHF16.68 |
| October 2011 | CHF10.27 | CHF16.14 |
| September 2011 | CHF9.68 | CHF15.22 |
| August 2011 | CHF10.61 | CHF16.68 |
| July 2011 | CHF11.65 | CHF18.32 |
| June 2011 | CHF13.38 | CHF21.04 |
| May 2011 | CHF14.05 | CHF22.09 |
| April 2011 | CHF14.28 | CHF23.05 |
| March 2011 | CHF13.19 | CHF21.29 |
| February 2011 | CHF13.58 | CHF21.93 |
| January 2011 | CHF13.32 | CHF21.51 |
| December 2010 | CHF12.45 | CHF20.10 |
| November 2010 | CHF11.63 | CHF18.77 |
| October 2010 | CHF12.18 | CHF19.67 |
| September 2010 | CHF12.38 | CHF19.99 |
| August 2010 | CHF11.73 | CHF18.94 |
| July 2010 | CHF12.56 | CHF20.29 |
| June 2010 | CHF11.04 | CHF18.31 |
| May 2010 | CHF11.52 | CHF19.12 |
| April 2010 | CHF12.13 | CHF20.12 |
| March 2010 | CHF13.40 | CHF22.23 |
| February 2010 | CHF12.64 | CHF20.97 |
| January 2010 | CHF11.32 | CHF18.77 |
| December 2009 | CHF11.60 | CHF19.24 |
| November 2009 | CHF10.70 | CHF17.76 |
| October 2009 | CHF11.19 | CHF18.56 |
| September 2009 | CHF12.10 | CHF20.07 |
| August 2009 | CHF11.82 | CHF19.61 |
| July 2009 | CHF11.36 | CHF18.84 |
| June 2009 | CHF9.68 | CHF16.48 |
| May 2009 | CHF9.90 | CHF16.87 |
| April 2009 | CHF9.28 | CHF15.80 |
| March 2009 | CHF9 | CHF15.34 |
| February 2009 | CHF8.10 | CHF13.79 |
| January 2009 | CHF8.58 | CHF14.61 |
| December 2008 | CHF8.83 | CHF15.04 |
| November 2008 | CHF8.88 | CHF15.13 |
| October 2008 | CHF8.47 | CHF14.43 |
| September 2008 | CHF11.97 | CHF20.38 |
| August 2008 | CHF15.38 | CHF26.19 |
| July 2008 | CHF15.78 | CHF26.87 |
| June 2008 | CHF16.17 | CHF28.05 |
| May 2008 | CHF18.84 | CHF32.68 |
| April 2008 | CHF17.72 | CHF30.73 |
| March 2008 | CHF14.83 | CHF25.73 |
| February 2008 | CHF14.81 | CHF25.69 |
| January 2008 | CHF14.91 | CHF25.86 |
| December 2007 | CHF18.15 | CHF31.48 |
| November 2007 | CHF18.46 | CHF32.02 |
| October 2007 | CHF19.39 | CHF33.62 |
| September 2007 | CHF17.06 | CHF29.59 |
| August 2007 | CHF16.53 | CHF28.66 |
| July 2007 | CHF16.44 | CHF28.52 |
| June 2007 | CHF15.47 | CHF26.83 |
| May 2007 | CHF14.58 | CHF25.29 |
| April 2007 | CHF13.50 | CHF23.64 |
| March 2007 | CHF11.46 | CHF20.07 |
| February 2007 | CHF11.26 | CHF19.74 |
| January 2007 | CHF12.12 | CHF21.23 |
| December 2006 | CHF12.04 | CHF21.09 |
| November 2006 | CHF10.66 | CHF18.68 |
| October 2006 | CHF10.19 | CHF17.86 |
| September 2006 | CHF9.06 | CHF15.88 |
| August 2006 | CHF9.01 | CHF15.78 |
| July 2006 | CHF8.76 | CHF15.34 |
| June 2006 | CHF8.76 | CHF15.34 |
| May 2006 | CHF8.48 | CHF14.86 |
| April 2006 | CHF9.68 | CHF17.08 |
| March 2006 | CHF9 | CHF15.88 |
| February 2006 | CHF8.59 | CHF15.15 |
| January 2006 | CHF7.60 | CHF13.42 |
| December 2005 | CHF6.97 | CHF12.30 |
| November 2005 | CHF6.32 | CHF11.15 |
| October 2005 | CHF5.39 | CHF9.52 |
| September 2005 | CHF5.17 | CHF9.13 |
| August 2005 | CHF4.94 | CHF8.72 |
| July 2005 | CHF4.80 | CHF8.47 |
| June 2005 | CHF4.59 | CHF8.11 |
| May 2005 | CHF4.46 | CHF7.87 |
| April 2005 | CHF4.04 | CHF7.12 |
| March 2005 | CHF4.06 | CHF7.17 |
| February 2005 | CHF3.86 | CHF6.81 |
| January 2005 | CHF3.58 | CHF6.31 |
| December 2004 | CHF3.47 | CHF6.13 |
| November 2004 | CHF3.85 | CHF6.79 |
| October 2004 | CHF3.78 | CHF6.68 |
| September 2004 | CHF4.17 | CHF7.35 |
| August 2004 | CHF3.92 | CHF6.92 |
| July 2004 | CHF3.78 | CHF6.67 |
| June 2004 | CHF3.75 | CHF6.61 |
| May 2004 | CHF3.83 | CHF6.76 |
| April 2004 | CHF3.99 | CHF7.04 |
| March 2004 | CHF4.09 | CHF7.21 |
| February 2004 | CHF4.21 | CHF7.42 |
| January 2004 | CHF3.95 | CHF6.97 |
| December 2003 | CHF3.43 | CHF6.05 |
| November 2003 | CHF3.47 | CHF6.12 |
| October 2003 | CHF3.41 | CHF6.01 |
| September 2003 | CHF3.17 | CHF5.59 |
| August 2003 | CHF3.47 | CHF6.12 |
| July 2003 | CHF2.60 | CHF4.58 |
| June 2003 | CHF1.93 | CHF3.41 |
| May 2003 | CHF1.79 | CHF3.16 |
| April 2003 | CHF1.81 | CHF3.19 |
| March 2003 | CHF1.38 | CHF2.43 |
| February 2003 | CHF1.22 | CHF2.15 |
| January 2003 | CHF1.74 | CHF3.06 |
| December 2002 | CHF1.70 | CHF3.01 |
| November 2002 | CHF2.16 | CHF3.80 |
| October 2002 | CHF0.86 | CHF1.51 |
| September 2002 | CHF2.11 | CHF3.73 |
| August 2002 | CHF3.56 | CHF6.28 |
| July 2002 | CHF3.44 | CHF6.06 |
| June 2002 | CHF5.75 | CHF10.14 |
| May 2002 | CHF6.12 | CHF10.80 |
| April 2002 | CHF6.29 | CHF11.10 |
| March 2002 | CHF5.79 | CHF10.22 |
| February 2002 | CHF5.27 | CHF9.30 |
| January 2002 | CHF6.40 | CHF11.29 |
| December 2001 | CHF6.94 | CHF12.25 |
| November 2001 | CHF7.46 | CHF13.17 |
| October 2001 | CHF6.03 | CHF10.64 |
| September 2001 | CHF5.03 | CHF8.88 |
| August 2001 | CHF7.51 | CHF13.25 |
| July 2001 | CHF8.31 | CHF14.66 |
| June 2001 | CHF11.80 | CHF20.83 |
| May 2001 | CHF13.99 | CHF24.69 |
| April 2001 | CHF13.56 | CHF95.71 |
| March 2001 | CHF13.67 | CHF96.48 |
| February 2001 | CHF14.84 | CHF108.34 |
| January 2001 | CHF17.10 | CHF124.80 |
| December 2000 | CHF18.12 | CHF132.27 |
| November 2000 | CHF16.57 | CHF120.98 |
| October 2000 | CHF16.76 | CHF122.32 |
| September 2000 | CHF17.62 | CHF128.63 |
| August 2000 | CHF20.45 | CHF149.31 |
| July 2000 | CHF20.87 | CHF152.37 |
| June 2000 | CHF20.48 | CHF149.50 |
| May 2000 | CHF21.97 | CHF160.41 |
| April 2000 | CHF20.08 | CHF146.63 |
| March 2000 | CHF20.03 | CHF146.24 |
| February 2000 | CHF18.23 | CHF135.91 |
| January 2000 | CHF18.75 | CHF139.74 |
| December 1999 | CHF20 | CHF149.12 |
| November 1999 | CHF16.15 | CHF120.40 |
| October 1999 | CHF15.77 | CHF117.53 |
| September 1999 | CHF15.92 | CHF118.68 |
| August 1999 | CHF15.87 | CHF118.30 |
| July 1999 | CHF14.87 | CHF110.83 |
| June 1999 | CHF15.05 | CHF112.17 |
| May 1999 | CHF13.66 | CHF101.79 |
| April 1999 | CHF14.10 | CHF105.10 |
| March 1999 | CHF12.41 | CHF92.48 |
| February 1999 | CHF11.22 | CHF83.60 |
| January 1999 | CHF9.85 | CHF73.45 |
| December 1998 | CHF10.20 | CHF76.05 |
| November 1998 | CHF11.01 | CHF82.05 |
| October 1998 | CHF10.28 | CHF76.62 |
| September 1998 | CHF8.90 | CHF66.36 |
| August 1998 | CHF10.68 | CHF79.59 |
| July 1998 | CHF14 | CHF104.34 |
| June 1998 | CHF14.19 | CHF105.80 |
| May 1998 | CHF15.90 | CHF118.56 |
| April 1998 | CHF15.59 | CHF116.20 |
| March 1998 | CHF14.44 | CHF107.60 |
| February 1998 | CHF12.67 | CHF94.47 |
| January 1998 | CHF11.91 | CHF88.80 |
| December 1997 | CHF11.63 | CHF86.68 |
| November 1997 | CHF12.02 | CHF89.60 |
| October 1997 | CHF11.56 | CHF86.20 |
| September 1997 | CHF13.57 | CHF101.18 |
| August 1997 | CHF13.90 | CHF103.58 |
| July 1997 | CHF13.62 | CHF101.51 |
| June 1997 | CHF14 | CHF104.39 |
| May 1997 | CHF12.31 | CHF91.73 |
| April 1997 | CHF11.31 | CHF84.31 |
| March 1997 | CHF10.96 | CHF81.72 |
| February 1997 | CHF10.62 | CHF79.16 |
| January 1997 | CHF11.53 | CHF85.97 |
| December 1996 | CHF10.55 | CHF78.65 |
| November 1996 | CHF10.34 | CHF77.04 |
| October 1996 | CHF9.90 | CHF73.78 |
| September 1996 | CHF9.72 | CHF72.46 |
| August 1996 | CHF9.37 | CHF69.86 |
| July 1996 | CHF8.99 | CHF66.98 |
| June 1996 | CHF9.81 | CHF73.12 |
| May 1996 | CHF9.48 | CHF70.66 |
| April 1996 | CHF9.48 | CHF70.66 |
| March 1996 | CHF9.17 | CHF68.35 |
| February 1996 | CHF9.10 | CHF67.83 |
| January 1996 | CHF8.84 | CHF65.89 |
| December 1995 | CHF8.49 | CHF63.29 |
| November 1995 | CHF8.56 | CHF63.77 |
| October 1995 | CHF8.35 | CHF62.21 |
| September 1995 | CHF8.48 | CHF63.25 |
| August 1995 | CHF8.05 | CHF60.04 |
ABBN.SW
Price: CHF45.73
52 week price:
Dividend Yield: 0.02%
5-year range yield:
Forward Dividend Yield: 1.91%
Payout Ratio: 47.80%
Payout Ratio Range:
Dividend Per Share: 0.87 CHF
Earnings Per Share: 1.82 CHF
P/E Ratio: 21.71
Exchange: EBS
Sector: Industrials
Industry: Electrical Equipment & Parts
Volume: 526104
Market Capitalization: 77.4 billion
Average Dividend Frequency: 1
Years Paying Dividends: 19
DGR3: -15.44%
DGR5: 12.29%
DGR10: 2.50%