Canada markets close in 2 hours 27 minutes

Acerinox, S.A. (ACE1.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
10.27+0.15 (+1.48%)
As of 09:20AM 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, 202410.2710.2710.2710.2710.273
May 08, 202410.1010.1210.1010.1210.12-
May 07, 202410.1110.1110.0510.0510.05-
May 06, 202410.2010.2010.2010.2010.20-
May 03, 202410.2310.2310.0710.0710.07-
May 02, 202410.1910.1910.1910.1910.19-
Apr 30, 202410.3010.3010.0010.0010.003
Apr 29, 202410.2710.2710.1510.1510.15176
Apr 26, 20249.9910.059.9910.0510.05-
Apr 25, 202410.0710.0710.0710.0710.07-
Apr 24, 20249.919.949.919.949.94-
Apr 23, 20249.869.869.819.819.81-
Apr 22, 20249.909.919.909.919.9137
Apr 19, 20249.829.849.829.849.84-
Apr 18, 20249.889.889.889.889.88-
Apr 17, 20249.879.879.829.829.82-
Apr 16, 20249.799.809.609.809.80100
Apr 15, 202410.4610.4610.4610.4610.46-
Apr 12, 202410.6310.6310.6310.6310.63-
Apr 11, 202410.5810.7210.4910.4910.491,000
Apr 10, 202410.6210.6210.4410.4410.44-
Apr 09, 202410.4210.4310.4210.4310.43-
Apr 08, 202410.2410.2410.2410.2410.24-
Apr 05, 202410.1910.1910.1810.1810.18-
Apr 04, 202410.2710.4210.1110.1110.1110
Apr 03, 202410.0210.1910.0210.1910.19-
Apr 02, 20249.9610.039.9610.0310.03550
Mar 28, 202410.0510.2210.0510.0710.0710
Mar 27, 20249.9610.029.9610.0210.02-
Mar 26, 20249.9410.059.869.869.8684
Mar 25, 202410.0610.069.979.979.97143
Mar 22, 20249.769.889.769.889.88-
Mar 21, 20249.909.909.659.659.65100
Mar 20, 20249.619.679.619.679.6769
Mar 19, 20249.579.579.499.499.49-
Mar 18, 20249.759.759.739.739.73820
Mar 15, 20249.599.599.589.589.58550
Mar 14, 20249.729.729.499.499.492,500
Mar 13, 20249.6210.029.629.639.631,500
Mar 12, 20249.639.639.559.559.55-
Mar 11, 20249.559.559.559.559.55-
Mar 08, 20249.629.629.479.479.47-
Mar 07, 20249.449.549.449.549.54-
Mar 06, 20249.499.499.459.459.45100
Mar 05, 20249.389.599.379.379.37250
Mar 04, 20249.539.539.499.499.4938
Mar 01, 20249.609.609.509.509.5052
Feb 29, 202410.1210.129.609.609.60-
Feb 28, 202410.3410.3410.1010.1010.10-
Feb 27, 202410.2610.3010.2610.3010.30-
Feb 26, 202410.1910.1910.1910.1910.19-
Feb 23, 202410.3010.3110.1610.1610.16150
Feb 22, 202410.2810.3010.2810.2810.28500
Feb 21, 202410.2310.2310.2210.2210.22-
Feb 20, 202410.2010.2010.0610.0610.06-
Feb 19, 202410.3710.3710.2210.2210.22-
Feb 16, 202410.4510.4510.4410.4410.44-
Feb 15, 202410.2510.3110.2510.3110.31-
Feb 14, 202410.2210.2210.1310.1310.1350
Feb 13, 202410.4010.4010.1810.1810.18-
Feb 12, 202410.4910.4910.4410.4410.44-
Feb 09, 202410.2710.4310.2710.4310.43-
Feb 08, 202410.3210.3410.3210.3410.34-
Feb 07, 202410.4010.4010.2910.2910.29-
Feb 06, 202410.3610.4110.3610.4110.413,400
Feb 05, 20249.9810.069.9810.0610.063,000
Feb 02, 20249.649.649.609.609.60-
Feb 01, 20249.689.759.649.649.64400
Jan 31, 20249.899.899.659.659.65-
Jan 30, 20249.969.969.829.829.82-
Jan 29, 20249.879.929.879.929.92-
Jan 26, 20249.869.869.799.799.79-
Jan 25, 20249.859.859.849.849.84-
Jan 24, 20249.859.859.779.779.77-
Jan 24, 20240.31 Dividend
Jan 23, 202410.0610.069.989.989.67-
Jan 22, 20249.919.919.919.919.61-
Jan 19, 20249.879.879.819.819.50-
Jan 18, 20249.869.869.859.859.55-
Jan 17, 202410.0010.009.819.819.5150
Jan 16, 202410.3510.3510.0010.009.691,000
Jan 15, 202410.2610.3110.2610.319.98-
Jan 12, 202410.2010.2310.1910.199.8712
Jan 11, 202410.1110.1310.1110.139.81-
Jan 10, 202410.1510.1510.0110.019.702,100
Jan 09, 202410.3110.3110.1610.169.842
Jan 08, 202410.2410.2410.2410.249.93-
Jan 05, 202410.2310.2310.2210.229.90-
Jan 04, 202410.4410.4410.4410.4410.12-
Jan 03, 202410.5110.5110.3510.3510.03-
Jan 02, 202410.6810.6810.4510.4510.13-
Dec 29, 202310.7410.7410.7410.7410.41-
Dec 28, 202310.7010.7010.6810.6810.34-
Dec 27, 202310.7410.7410.7410.7410.413
Dec 22, 202310.6110.6110.5210.5210.19-
Dec 21, 202310.5610.5910.5510.5510.226
Dec 20, 202310.6510.6510.4510.4510.13-
Dec 19, 202310.5010.5610.5010.5610.23-
Dec 18, 202310.4810.4810.4410.4410.12-
Dec 15, 202310.4510.4510.2810.289.9725
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...