Accelleron Industries AG (ACLLY)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

39.27

+0.27

(+0.69%)

At close: 02:44PM EDT

Time Period:

May 01, 2023 - May 01, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 01, 2024	39.01	39.27	39.01	39.27	39.27	941
Apr 30, 2024	39.69	39.69	39.00	39.00	39.00	5,100
Apr 29, 2024	39.67	39.75	39.67	39.75	39.75	1,500
Apr 26, 2024	39.04	39.65	39.04	39.65	39.65	1,400
Apr 25, 2024	38.75	38.75	38.74	38.74	38.74	2,000
Apr 24, 2024	39.31	39.31	39.26	39.26	39.26	1,800
Apr 23, 2024	39.10	39.16	39.03	39.03	39.03	2,200
Apr 22, 2024	38.29	38.32	38.00	38.19	38.19	4,400
Apr 19, 2024	38.00	38.18	38.00	38.18	38.18	900
Apr 18, 2024	38.00	38.32	37.97	38.00	38.00	3,900
Apr 17, 2024	38.76	38.96	38.76	38.96	38.96	2,200
Apr 16, 2024	38.17	38.27	38.00	38.02	38.02	2,900
Apr 15, 2024	39.33	39.33	39.30	39.30	39.30	2,300
Apr 12, 2024	38.56	38.56	38.15	38.15	38.15	12,500
Apr 11, 2024	38.43	38.58	38.43	38.58	38.58	1,400
Apr 10, 2024	38.08	38.34	37.90	38.34	38.34	1,700
Apr 09, 2024	38.84	38.86	38.65	38.78	38.78	5,100
Apr 08, 2024	38.50	38.69	38.50	38.69	38.69	1,400
Apr 05, 2024	37.83	37.99	37.83	37.98	37.98	2,200
Apr 04, 2024	37.50	37.50	37.50	37.50	37.50	1,100
Apr 03, 2024	37.15	37.52	37.15	37.49	37.49	1,600
Apr 02, 2024	37.34	37.34	37.00	37.00	37.00	2,600
Apr 01, 2024	36.41	36.44	36.41	36.44	36.44	2,000
Mar 28, 2024	37.50	37.68	36.92	37.65	37.65	3,800
Mar 27, 2024	37.94	37.94	37.36	37.50	37.50	4,600
Mar 26, 2024	35.48	35.84	35.48	35.64	35.64	9,200
Mar 25, 2024	35.70	35.85	35.70	35.85	35.85	1,000
Mar 22, 2024	35.52	35.52	35.34	35.47	35.47	2,100
Mar 21, 2024	35.42	35.49	35.19	35.40	35.40	1,800
Mar 20, 2024	35.90	35.90	35.57	35.75	35.75	3,100
Mar 19, 2024	35.51	35.64	35.51	35.64	35.64	1,600
Mar 18, 2024	34.96	35.00	34.96	35.00	35.00	1,300
Mar 15, 2024	35.21	35.21	35.15	35.15	35.15	1,500
Mar 14, 2024	35.04	35.22	35.00	35.22	35.22	1,300
Mar 13, 2024	35.21	35.40	35.20	35.40	35.40	2,200
Mar 12, 2024	34.51	35.22	34.51	35.22	35.22	5,400
Mar 11, 2024	34.55	34.61	34.55	34.61	34.61	2,000
Mar 08, 2024	34.46	34.61	34.46	34.59	34.59	3,100
Mar 07, 2024	33.62	34.06	33.62	34.01	34.01	2,500
Mar 06, 2024	34.06	34.16	33.92	34.01	34.01	2,200
Mar 05, 2024	34.10	34.37	34.06	34.06	34.06	1,400
Mar 04, 2024	34.00	34.41	34.00	34.41	34.41	1,800
Mar 01, 2024	33.70	34.00	33.61	34.00	34.00	1,200
Feb 29, 2024	33.60	33.85	33.54	33.54	33.54	3,100
Feb 28, 2024	33.16	33.39	33.16	33.33	33.33	1,800
Feb 27, 2024	33.28	33.49	33.21	33.31	33.31	3,000
Feb 26, 2024	33.30	33.59	33.30	33.59	33.59	1,500
Feb 23, 2024	33.38	33.38	33.18	33.18	33.18	1,500
Feb 22, 2024	33.34	33.58	33.34	33.45	33.45	2,400
Feb 21, 2024	32.41	32.49	32.41	32.49	32.49	1,900
Feb 20, 2024	32.74	32.74	32.47	32.47	32.47	2,600
Feb 16, 2024	33.00	33.19	33.00	33.19	33.19	1,500
Feb 15, 2024	32.71	33.16	32.71	33.16	33.16	2,500
Feb 14, 2024	32.45	32.59	32.41	32.59	32.59	3,500
Feb 13, 2024	32.00	32.25	31.84	31.89	31.89	3,900
Feb 12, 2024	32.94	32.97	32.69	32.97	32.97	2,200
Feb 09, 2024	32.93	33.02	32.80	33.00	33.00	3,200
Feb 08, 2024	32.90	32.90	32.90	32.90	32.90	1,000
Feb 07, 2024	33.31	33.31	32.90	32.90	32.90	3,800
Feb 06, 2024	33.73	33.73	33.60	33.60	33.60	2,800
Feb 05, 2024	33.36	33.50	33.36	33.41	33.41	1,800
Feb 02, 2024	33.18	33.18	33.15	33.17	33.17	2,500
Feb 01, 2024	32.61	32.61	32.41	32.60	32.60	3,400
Jan 31, 2024	32.37	32.57	32.11	32.11	32.11	2,600
Jan 30, 2024	31.67	31.75	31.67	31.74	31.74	1,900
Jan 29, 2024	31.37	31.60	31.37	31.41	31.41	1,700
Jan 26, 2024	32.04	32.04	31.63	31.63	31.63	1,900
Jan 25, 2024	31.81	32.05	31.81	31.91	31.91	2,600
Jan 24, 2024	32.12	32.14	32.04	32.04	32.04	7,000
Jan 23, 2024	31.69	31.69	31.39	31.52	31.52	2,700
Jan 22, 2024	31.49	31.57	31.17	31.38	31.38	2,500
Jan 19, 2024	31.06	31.32	31.06	31.06	31.06	2,200
Jan 18, 2024	31.07	31.35	31.06	31.21	31.21	1,900
Jan 17, 2024	30.91	30.99	30.86	30.87	30.87	2,000
Jan 16, 2024	30.60	30.60	30.29	30.56	30.56	4,100
Jan 12, 2024	31.12	31.40	31.12	31.40	31.40	2,300
Jan 11, 2024	31.53	31.53	31.02	31.08	31.08	5,500
Jan 10, 2024	32.01	32.16	31.84	32.16	32.16	3,400
Jan 09, 2024	31.70	32.03	31.70	31.74	31.74	1,600
Jan 08, 2024	31.50	31.84	31.50	31.67	31.67	2,700
Jan 05, 2024	31.01	31.47	31.01	31.39	31.39	1,800
Jan 04, 2024	30.32	30.99	30.32	30.88	30.88	2,100
Jan 03, 2024	30.43	30.43	30.16	30.16	30.16	800
Jan 02, 2024	31.05	31.05	30.70	30.75	30.75	3,700
Dec 29, 2023	31.18	31.26	31.16	31.17	31.17	1,700
Dec 28, 2023	31.28	31.28	30.67	30.67	30.67	3,000
Dec 27, 2023	30.74	31.19	30.74	31.07	31.07	1,900
Dec 26, 2023	30.60	30.60	30.38	30.48	30.48	2,800
Dec 22, 2023	30.30	30.52	30.30	30.42	30.42	2,800
Dec 21, 2023	29.86	30.01	29.80	29.80	29.80	10,300
Dec 20, 2023	29.60	29.74	29.25	29.45	29.45	2,900
Dec 19, 2023	29.45	29.53	29.37	29.45	29.45	6,900
Dec 18, 2023	29.01	29.10	29.00	29.10	29.10	3,700
Dec 15, 2023	29.44	29.59	29.40	29.40	29.40	2,400
Dec 14, 2023	29.29	29.31	29.00	29.21	29.21	3,700
Dec 13, 2023	28.07	28.53	28.07	28.26	28.26	3,200
Dec 12, 2023	27.91	27.99	27.91	27.99	27.99	1,700
Dec 11, 2023	27.78	27.80	27.67	27.67	27.67	1,500
Dec 08, 2023	27.46	27.73	27.46	27.64	27.64	6,600
Dec 07, 2023	27.54	27.54	27.25	27.25	27.25	2,300
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,728.55+14.01(+0.06%)

S&P 5005,018.39-17.30(-0.34%)

DOW37,903.29+87.37(+0.23%)

CAD/USD0.7284+0.0023(+0.31%)

CRUDE OIL79.06+0.06(+0.08%)

Bitcoin CAD79,621.09-3,655.30(-4.39%)

Accelleron Industries AG (ACLLY)

S&P/TSX
21,728.55
+14.01(+0.06%)

S&P 500
5,018.39
-17.30(-0.34%)

DOW
37,903.29
+87.37(+0.23%)

CAD/USD
0.7284
+0.0023(+0.31%)

CRUDE OIL
79.06
+0.06(+0.08%)

Bitcoin CAD
79,621.09
-3,655.30(-4.39%)