ABB

ABBN
🏛️ uk →
57.51
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 28.34 28.41 28.24 28.40 0.5M
2022-12-29 28.16 28.49 28.08 28.08 0.2M
2022-12-28 28.56 28.57 28.17 28.52 0.3M
2022-12-23 28.04 28.25 28.02 28.02 0.3M
2022-12-22 28.31 28.41 27.86 28.30 0.5M
2022-12-21 28.00 28.25 27.93 27.96 0.4M
2022-12-20 27.81 28.04 27.81 27.89 0.5M
2022-12-19 28.20 28.23 28.05 28.16 1.2M
2022-12-16 28.44 28.56 27.95 28.01 1.5M
2022-12-15 29.21 29.25 28.48 28.64 0.7M
2022-12-14 29.52 29.57 29.35 29.51 0.0M
2022-12-13 29.18 29.79 29.10 29.77 3.3M
2022-12-12 29.15 29.15 28.93 29.05 0.7M
2022-12-09 28.92 29.22 28.85 28.93 0.5M
2022-12-08 28.94 29.04 28.70 28.93 0.3M
2022-12-07 29.11 29.16 28.89 29.07 0.6M
2022-12-06 29.51 29.51 29.15 29.42 3.1M
2022-12-05 29.54 29.68 29.46 29.63 0.1M
2022-12-02 29.70 29.74 29.18 29.50 0.7M
2022-12-01 29.66 29.87 29.35 29.71 0.5M
2022-11-30 29.38 29.65 29.18 29.44 1.1M
2022-11-29 29.56 29.77 29.44 29.46 0.5M
2022-11-28 29.81 29.91 29.56 29.79 0.4M
2022-11-25 29.92 30.06 29.78 29.93 0.3M
2022-11-24 29.58 29.94 29.58 29.73 0.5M
2022-11-23 29.69 29.74 29.38 29.57 0.4M
2022-11-22 29.44 29.60 29.23 29.32 0.3M
2022-11-21 29.21 29.49 29.12 29.14 0.2M
2022-11-18 29.12 29.45 29.01 29.25 0.6M
2022-11-17 29.47 29.58 28.96 28.96 0.5M
2022-11-16 29.80 29.87 29.05 29.22 1.0M
2022-11-15 29.83 29.89 29.43 29.82 0.4M
2022-11-14 29.70 29.89 29.55 29.80 0.4M
2022-11-11 29.47 29.82 29.27 29.55 1.0M
2022-11-10 28.49 29.58 28.46 29.03 1.3M
2022-11-09 28.64 29.00 28.59 28.75 0.5M
2022-11-08 28.56 28.81 28.36 28.41 0.4M
2022-11-07 28.11 28.54 28.11 28.12 0.4M
2022-11-04 27.69 28.41 27.61 28.22 0.5M
2022-11-03 27.26 27.62 27.15 27.32 1.2M
2022-11-02 28.12 28.22 27.76 27.86 0.2M
2022-11-01 28.06 28.46 27.92 28.03 0.2M
2022-10-31 27.74 27.94 27.59 27.63 0.3M
2022-10-28 27.52 27.76 27.34 27.49 0.3M
2022-10-27 27.99 27.99 27.46 27.89 0.4M
2022-10-26 27.74 28.12 27.65 27.73 0.2M
2022-10-25 27.49 27.86 27.15 27.57 0.4M
2022-10-24 27.00 27.58 26.83 27.11 0.5M
2022-10-21 26.63 27.18 26.30 27.16 1.1M
2022-10-20 26.85 26.98 26.20 26.82 1.2M
2022-10-19 26.66 27.28 26.66 26.96 1.0M
2022-10-18 26.50 27.08 26.43 26.55 1.0M
2022-10-17 25.46 26.31 25.36 26.00 0.8M
2022-10-14 26.05 26.22 25.44 25.54 0.4M
2022-10-13 24.79 25.63 24.56 25.25 0.8M
2022-10-12 24.87 25.16 24.77 24.85 0.9M
2022-10-11 24.83 25.07 24.65 24.81 1.1M
2022-10-10 24.76 25.26 24.76 25.22 0.9M
2022-10-07 25.31 25.59 24.93 25.36 0.3M
2022-10-06 25.78 25.78 25.51 25.77 0.3M
2022-10-05 25.85 25.90 24.95 24.95 0.1M
2022-10-04 24.50 25.86 24.50 25.50 1.6M
2022-10-03 24.85 25.03 24.09 24.41 0.9M
2022-09-30 25.44 25.93 25.24 25.91 0.4M
2022-09-29 25.46 25.46 25.11 25.43 0.9M
2022-09-28 24.87 25.65 24.85 25.40 1.1M
2022-09-27 25.54 25.66 25.21 25.47 0.9M
2022-09-26 25.11 25.44 25.00 25.24 0.2M
2022-09-23 25.28 25.52 25.08 25.41 0.6M
2022-09-22 25.51 26.16 25.43 26.01 0.6M
2022-09-21 25.64 26.16 25.58 26.16 0.7M
2022-09-20 26.51 26.63 25.86 25.98 0.9M
2022-09-16 26.71 26.73 26.20 26.68 1.1M
2022-09-15 26.96 27.32 26.90 27.05 0.7M
2022-09-14 27.28 27.31 26.61 26.61 2.7M
2022-09-13 28.06 28.16 27.40 27.50 0.2M
2022-09-12 27.57 28.01 27.50 27.60 0.3M
2022-09-09 27.26 27.56 27.23 27.43 0.1M
2022-09-08 27.15 27.34 26.66 26.69 0.4M
2022-09-07 26.89 27.09 26.68 26.81 3.3M
2022-09-06 26.72 27.23 26.72 26.77 0.4M
2022-09-05 26.75 26.82 26.48 26.70 0.3M
2022-09-02 26.57 27.43 26.57 27.16 0.4M
2022-09-01 26.73 26.74 26.43 26.63 0.3M
2022-08-31 27.41 27.53 26.96 27.47 0.9M
2022-08-30 27.61 27.95 27.31 27.59 0.7M
2022-08-26 28.03 28.03 27.48 27.95 0.4M
2022-08-25 27.88 27.89 27.53 27.81 0.5M
2022-08-24 27.48 27.71 27.20 27.42 0.9M
2022-08-23 27.39 27.67 27.19 27.24 0.7M
2022-08-22 28.36 28.42 27.43 27.73 0.5M
2022-08-19 28.80 28.93 28.49 28.79 0.2M
2022-08-18 28.50 28.98 28.47 28.48 0.3M
2022-08-17 29.02 29.06 28.55 29.03 0.4M
2022-08-16 28.93 29.00 28.68 28.91 0.4M
2022-08-15 28.98 28.98 28.65 28.88 0.3M
2022-08-12 28.90 28.90 28.60 28.79 0.1M
2022-08-11 28.85 28.95 28.69 28.88 0.3M
2022-08-10 27.90 28.71 27.74 28.32 0.3M
2022-08-09 28.55 28.55 27.93 28.38 0.4M
2022-08-08 28.69 28.83 28.38 28.70 0.4M
2022-08-05 28.84 28.96 28.34 28.88 0.3M
2022-08-04 28.56 29.03 28.51 28.55 0.2M
2022-08-03 28.54 28.65 28.33 28.52 0.3M
2022-08-02 28.60 28.62 28.18 28.45 0.6M
2022-07-29 28.27 28.76 28.20 28.22 0.3M
2022-07-28 27.90 28.11 27.83 27.98 0.2M
2022-07-27 27.59 27.73 27.35 27.70 0.1M
2022-07-26 27.60 27.69 27.29 27.54 0.6M
2022-07-25 27.48 27.65 27.24 27.47 0.7M
2022-07-22 27.59 27.78 27.48 27.61 0.2M
2022-07-21 27.55 27.92 27.28 27.45 1.2M
2022-07-20 27.29 27.51 27.13 27.28 0.5M
2022-07-19 26.43 27.22 26.40 26.95 0.5M
2022-07-18 26.49 26.93 26.44 26.72 0.2M
2022-07-15 25.86 26.34 25.86 25.87 0.4M
2022-07-14 26.03 26.25 25.67 26.14 0.3M
2022-07-13 26.10 26.42 25.67 26.12 0.5M
2022-07-12 25.87 26.27 25.72 25.89 0.3M
2022-07-11 25.79 26.24 25.64 26.24 0.6M
2022-07-08 26.24 26.57 26.07 26.12 0.4M
2022-07-07 25.82 26.23 25.37 25.81 0.9M
2022-07-06 24.98 25.51 24.96 25.11 0.2M
2022-07-05 25.91 26.07 25.03 25.42 0.5M
2022-07-04 25.37 25.84 25.37 25.42 0.4M
2022-07-01 25.15 25.55 24.94 25.14 0.4M
2022-06-30 25.80 25.80 24.95 25.11 0.7M
2022-06-29 25.68 25.92 25.64 25.64 0.9M
2022-06-28 26.13 26.46 25.95 26.14 0.6M
2022-06-27 25.70 26.18 25.65 26.16 0.4M
2022-06-24 25.23 25.63 25.11 25.60 0.3M
2022-06-23 25.26 25.34 24.86 25.20 0.2M
2022-06-22 25.60 25.60 25.03 25.38 0.9M
2022-06-21 25.80 26.22 25.65 25.97 0.8M
2022-06-20 26.06 26.06 25.53 26.00 0.8M
2022-06-17 25.76 26.69 25.76 26.34 1.7M
2022-06-16 27.83 27.89 26.57 26.69 1.3M
2022-06-15 27.89 28.20 27.56 27.88 0.3M
2022-06-14 27.98 28.06 27.23 27.46 0.1M
2022-06-13 28.70 28.70 27.76 27.89 1.0M
2022-06-10 29.33 29.51 28.84 29.30 2.4M
2022-06-09 30.00 30.10 29.57 29.93 0.4M
2022-06-08 30.69 30.69 30.02 30.02 0.4M
2022-06-07 30.62 30.65 30.31 30.50 0.7M
2022-06-01 29.84 29.90 29.46 29.81 0.7M
2022-05-31 29.89 29.98 29.51 29.52 0.1M
2022-05-30 29.72 30.22 29.72 29.77 0.3M
2022-05-27 29.15 29.45 29.10 29.20 0.5M
2022-05-25 29.06 29.13 28.68 29.11 0.7M
2022-05-24 28.77 29.08 28.73 28.75 0.2M
2022-05-23 29.09 29.21 28.70 29.07 0.6M
2022-05-20 28.84 29.13 28.53 28.77 0.7M
2022-05-19 28.36 29.02 27.92 28.34 0.7M
2022-05-18 29.07 29.43 28.95 29.08 1.0M
2022-05-17 28.65 28.98 28.59 28.75 0.4M
2022-05-16 28.79 28.86 28.41 28.75 0.8M
2022-05-13 28.50 28.88 28.36 28.44 0.3M
2022-05-12 27.77 28.38 27.42 28.26 0.4M
2022-05-11 28.60 28.64 28.00 28.00 2.1M
2022-05-10 28.22 28.70 28.10 28.67 0.6M
2022-05-09 28.50 28.70 27.96 28.48 2.8M
2022-05-06 29.07 29.10 28.37 28.50 0.6M
2022-05-05 29.80 30.04 29.12 29.24 0.5M
2022-05-04 29.03 29.46 29.03 29.20 0.7M
2022-05-03 29.03 29.43 28.84 29.02 0.6M
2022-04-29 29.33 29.87 29.32 29.32 0.5M
2022-04-28 29.03 29.25 28.70 29.09 0.9M
2022-04-27 28.80 29.12 28.52 28.93 0.6M
2022-04-26 29.67 29.96 28.93 28.93 1.5M
2022-04-25 29.55 29.81 29.24 29.71 1.5M
2022-04-22 31.31 31.47 30.38 30.86 1.3M
2022-04-21 30.80 32.04 30.60 31.98 2.6M
2022-04-20 29.97 30.50 29.97 30.39 0.5M
2022-04-19 29.51 29.93 29.20 29.79 3.0M
2022-04-14 29.18 29.59 29.10 29.25 1.0M
2022-04-13 28.75 29.06 28.75 28.81 1.3M
2022-04-12 29.04 29.18 28.85 29.01 0.5M
2022-04-11 29.91 30.13 29.34 29.38 0.9M
2022-04-08 29.84 30.28 29.70 29.95 0.7M
2022-04-07 29.68 29.73 29.44 29.60 0.4M
2022-04-06 29.84 30.03 29.19 29.34 0.7M
2022-04-05 30.36 30.72 30.05 30.29 0.5M
2022-04-04 30.43 30.48 29.63 30.34 2.1M
2022-04-01 30.17 30.49 29.81 30.09 1.0M
2022-03-31 30.53 30.64 30.08 30.50 2.8M
2022-03-30 31.38 31.38 30.16 30.70 1.2M
2022-03-29 31.49 31.58 31.04 31.50 6.2M
2022-03-28 31.02 31.33 30.99 31.10 0.2M
2022-03-25 32.50 32.56 31.59 32.00 1.2M
2022-03-24 32.80 32.80 32.00 32.00 0.9M
2022-03-23 33.00 33.09 32.47 32.80 5.7M
2022-03-22 32.71 33.08 32.60 32.60 0.4M
2022-03-21 32.81 32.92 32.63 32.80 0.8M
2022-03-18 33.10 33.18 32.48 33.00 1.0M
2022-03-17 32.87 33.12 32.61 33.00 1.4M
2022-03-16 31.90 32.47 31.80 32.00 0.5M
2022-03-15 31.16 31.37 30.55 31.10 2.3M
2022-03-14 31.12 31.59 31.10 31.10 0.2M
2022-03-11 30.45 31.31 30.45 31.10 3.6M
2022-03-10 30.85 31.04 30.39 30.90 2.1M
2022-03-09 30.46 30.74 29.92 30.30 3.4M
2022-03-08 28.50 29.74 28.46 29.20 1.1M
2022-03-07 27.84 29.05 27.54 29.00 1.4M
2022-03-04 30.04 30.35 28.91 29.00 1.5M
2022-03-03 30.60 30.99 30.43 30.50 0.6M
2022-03-02 29.95 30.90 29.54 30.50 0.9M
2022-03-01 31.35 31.37 30.38 31.10 1.1M
2022-02-28 30.16 31.16 30.16 30.90 1.5M
2022-02-25 30.22 30.99 30.14 30.30 1.7M
2022-02-24 29.01 30.07 28.84 29.60 1.5M
2022-02-23 31.19 31.72 30.65 31.10 0.5M
2022-02-22 30.22 31.40 30.19 31.30 0.9M
2022-02-21 31.69 31.95 30.73 31.10 0.6M
2022-02-18 32.06 32.10 31.62 32.00 1.1M
2022-02-17 32.45 32.56 31.94 32.40 0.4M
2022-02-16 32.40 32.61 32.15 32.37 0.1M
2022-02-15 31.25 32.42 31.25 31.70 1.0M
2022-02-14 31.43 31.53 31.07 31.30 1.4M
2022-02-11 32.61 32.64 32.21 32.40 0.7M
2022-02-10 33.16 33.24 32.74 33.20 0.6M
2022-02-09 32.50 33.12 32.50 32.60 6.0M
2022-02-08 32.23 32.36 32.05 32.20 1.3M
2022-02-07 31.59 32.23 31.49 32.00 1.0M
2022-02-04 31.87 31.90 31.29 31.70 0.5M
2022-02-03 32.24 32.49 31.52 32.00 1.6M
2022-02-02 32.43 32.69 32.32 32.40 0.7M
2022-02-01 32.34 32.42 32.04 32.20 1.0M
2022-01-31 31.55 32.07 31.45 31.50 0.5M
2022-01-28 32.21 32.37 30.89 30.90 0.6M
2022-01-27 32.04 32.96 32.01 32.60 0.8M
2022-01-26 32.54 33.22 32.42 33.20 1.4M
2022-01-25 32.32 32.61 32.01 32.20 3.6M
2022-01-24 33.30 33.69 31.87 32.60 0.7M
2022-01-21 33.89 33.90 33.22 33.60 0.7M
2022-01-20 34.21 34.43 33.87 34.10 0.8M
2022-01-19 33.52 34.30 33.39 34.10 0.3M
2022-01-18 34.09 34.09 33.40 33.60 0.5M
2022-01-17 34.11 34.23 33.77 33.80 2.0M
2022-01-14 34.50 34.57 33.85 33.85 0.2M
2022-01-13 35.12 35.14 34.67 34.90 0.7M
2022-01-12 34.74 35.35 34.63 34.70 1.6M
2022-01-11 34.15 34.39 34.10 34.10 0.8M
2022-01-10 34.96 35.03 33.80 34.30 1.4M
2022-01-07 35.23 35.25 34.86 35.10 0.5M
2022-01-06 35.04 35.33 34.90 34.90 0.2M
2022-01-05 35.65 35.79 35.52 35.70 0.6M
2022-01-04 35.40 35.75 35.30 35.30 0.9M