Canada markets open in 3 hours 53 minutes

Acomo N.V. (8AC.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
17.48+0.16 (+0.92%)
As of 08:15AM CEST. Market open.
Time Period:
May 09, 2023 - May 09, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
May 09, 202417.4817.4817.4817.4817.48335
May 08, 202417.3217.3217.3217.3217.32-
May 07, 202417.3817.3817.3817.3817.38-
May 06, 202417.5417.5417.5417.5417.54-
May 03, 202417.6617.6617.6617.6617.66-
May 02, 202417.3817.3817.3817.3817.38-
Apr 30, 202417.8017.8017.5417.5417.54335
Apr 30, 20240.75 Dividend
Apr 29, 202418.1218.1218.1218.1217.37-
Apr 26, 202417.9017.9017.9017.9017.16-
Apr 25, 202417.7817.7817.7817.7817.04-
Apr 24, 202417.9617.9617.9617.9617.22-
Apr 23, 202417.8017.8017.8017.8017.06-
Apr 22, 202417.6817.6817.6817.6816.95114
Apr 19, 202417.4417.4417.4417.4416.72-
Apr 18, 202417.8017.8017.8017.8017.06-
Apr 17, 202417.6017.6017.6017.6016.87-
Apr 16, 202417.5417.5417.5417.5416.81-
Apr 15, 202417.9417.9417.9417.9417.20-
Apr 12, 202417.9417.9417.9417.9417.20-
Apr 11, 202418.0018.0017.9817.9817.24100
Apr 10, 202418.0418.0418.0418.0417.29-
Apr 09, 202417.7217.7217.7217.7216.99-
Apr 08, 202417.6817.6817.6817.6816.95-
Apr 05, 202417.5417.7817.5417.7817.04138
Apr 04, 202417.6017.6017.6017.6016.87-
Apr 03, 202417.3217.6417.3217.6416.91120
Apr 02, 202417.4817.6217.4817.6016.87300
Mar 28, 202417.5817.5817.5817.5816.85-
Mar 27, 202417.4617.6017.4617.6016.87100
Mar 26, 202417.5617.5617.5617.5616.83-
Mar 25, 202417.3217.6617.3217.6616.9360
Mar 22, 202417.0017.0017.0017.0016.30-
Mar 21, 202417.4017.4017.4017.4016.68-
Mar 20, 202416.9416.9416.9416.9416.24-
Mar 19, 202416.9817.0016.9817.0016.3069
Mar 18, 202417.3217.3217.3217.3216.60-
Mar 15, 202417.3217.3217.3217.3216.60-
Mar 14, 202417.4617.4617.4617.4616.74201
Mar 13, 202417.4617.4617.4617.4616.74-
Mar 12, 202417.5217.5217.5217.5216.79-
Mar 11, 202417.4217.4217.4217.4216.70-
Mar 08, 202417.5817.5817.5817.5816.85-
Mar 07, 202417.4017.4017.4017.4016.68-
Mar 06, 202417.4617.4617.4617.4616.74-
Mar 05, 202417.6817.6817.6817.6816.95-
Mar 04, 202417.7817.7817.7617.7617.02200
Mar 01, 202417.9617.9617.9617.9617.22-
Feb 29, 202417.7017.7017.7017.7016.97-
Feb 28, 202417.7217.7217.7217.7216.99-
Feb 27, 202417.8217.8217.8217.8217.08-
Feb 26, 202417.9217.9217.9217.9217.18-
Feb 23, 202417.8417.8417.8417.8417.10-
Feb 22, 202417.9417.9417.9417.9417.20-
Feb 21, 202418.0018.0018.0018.0017.2530
Feb 20, 202418.2418.2417.5017.5016.7822
Feb 19, 202417.8417.8417.8417.8417.10-
Feb 16, 202417.8418.0617.8418.0617.31149
Feb 15, 202417.5817.5817.5817.5816.85-
Feb 14, 202417.2817.2817.2817.2816.56-
Feb 13, 202417.5617.5617.5617.5616.83-
Feb 12, 202417.4217.4217.4217.4216.70-
Feb 09, 202417.5817.5817.1817.1816.47100
Feb 08, 202417.5417.5417.5417.5416.81-
Feb 07, 202417.5217.5217.5217.5216.79-
Feb 06, 202417.4017.4017.4017.4016.68-
Feb 05, 202417.3817.3817.3817.3816.66-
Feb 02, 202417.2217.2217.2217.2216.51-
Feb 01, 202417.4417.4417.4417.4416.72-
Jan 31, 202417.6017.6017.6017.6016.87-
Jan 30, 202417.6817.6817.6817.6816.95-
Jan 29, 202417.5217.5217.5217.5216.79-
Jan 26, 202417.7017.7017.7017.7016.97-
Jan 25, 202417.5417.5417.5417.5416.81-
Jan 24, 202417.5617.5617.5617.5616.83-
Jan 23, 202417.4417.4417.4417.4416.72-
Jan 22, 202417.1217.1217.1217.1216.41-
Jan 19, 202417.2617.2617.2617.2616.55-
Jan 18, 202417.2417.2417.2417.2416.53-
Jan 17, 202417.2017.2017.2017.2016.49175
Jan 16, 202417.4217.4217.4217.4216.70-
Jan 15, 202417.5217.5217.5217.5216.79-
Jan 12, 202417.5217.5217.5217.5216.79-
Jan 11, 202417.5017.5017.5017.5016.78-
Jan 10, 202417.3217.3217.3217.3216.60-
Jan 09, 202417.3617.3617.3617.3616.64-
Jan 08, 202417.3817.3817.3817.3816.66-
Jan 05, 202417.5617.5617.5617.5616.83-
Jan 04, 202417.4017.4017.4017.4016.68-
Jan 03, 202417.4817.4817.4817.4816.76-
Jan 02, 202417.5617.5617.5617.5616.83-
Dec 29, 202317.4817.4817.4817.4816.76-
Dec 28, 202317.6817.6817.4817.4816.76125
Dec 27, 202317.3417.3417.3417.3416.62-
Dec 22, 202317.4417.4417.4417.4416.7213
Dec 21, 202317.5417.5417.4617.4616.745
Dec 20, 202317.6417.6417.6417.6416.91-
Dec 19, 202317.6617.6617.6617.6616.93-
Dec 18, 202317.4017.4017.4017.4016.68-
Dec 15, 202317.2017.5017.2017.5016.7845
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...