Canada markets open in 7 hours 24 minutes

Accelleron Industries AG (ACLN.SW)

Swiss - Swiss Delayed Price. Currency in CHF
Add to watchlist
35.40+0.14 (+0.40%)
At close: 05:31PM CEST
Time Period:
Jun 28, 2023 - Jun 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CHFDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 27, 202435.2635.6835.2635.4035.40187,051
Jun 26, 202435.2835.3235.0235.2635.26129,229
Jun 25, 202435.1435.3834.8435.0235.02235,489
Jun 24, 202435.1835.6235.0035.3635.36195,154
Jun 21, 202436.0836.0835.0035.2035.20360,805
Jun 20, 202435.5036.3435.3436.3436.34447,435
Jun 19, 202435.7635.8435.2635.5635.56193,398
Jun 18, 202434.9435.5634.9435.5035.50266,008
Jun 17, 202434.8635.0034.4834.8034.80210,693
Jun 14, 202434.7434.9834.1834.7234.72271,308
Jun 13, 202435.2235.6234.5434.8034.80277,570
Jun 12, 202435.5035.7835.3635.4035.40285,753
Jun 11, 202435.8435.9635.1035.4635.46220,000
Jun 10, 202435.4435.7833.5035.7835.78341,261
Jun 07, 202436.4636.6836.0036.0436.04136,786
Jun 06, 202436.5636.7836.3036.3836.38191,023
Jun 05, 202436.0836.4035.1036.3836.38280,312
Jun 04, 202436.1036.2635.7636.0436.04138,750
Jun 03, 202436.6236.9035.9236.0436.04182,336
May 31, 202436.2036.4035.8036.4036.40344,281
May 30, 202435.8236.6235.7036.2436.24202,563
May 29, 202436.1036.1235.5235.7835.78239,059
May 28, 202436.7636.8436.0236.2836.28272,716
May 28, 20240.85 Dividend
May 27, 202437.2237.5836.6437.5036.65250,771
May 24, 202437.2437.2636.0437.1436.30318,718
May 23, 202436.9237.8436.9037.4836.63224,052
May 22, 202437.5037.5036.7236.8836.04252,202
May 21, 202437.2637.4837.0037.4636.61250,299
May 17, 202436.6637.1836.6637.1036.26236,716
May 16, 202437.5637.7036.6636.6635.83212,369
May 15, 202436.6837.5036.5637.4636.61241,823
May 14, 202436.5236.7836.2436.6035.77141,529
May 13, 202437.0037.0236.2436.5835.75272,308
May 10, 202436.7637.2636.5237.0236.18194,893
May 08, 202435.5636.3635.5636.3435.52267,352
May 07, 202436.5036.5034.8435.4634.66239,329
May 06, 202436.4236.4636.0236.2635.44127,453
May 03, 202436.3036.6035.9236.3435.52146,333
May 02, 202435.8836.1635.3436.1635.34216,039
Apr 30, 202436.2236.7035.8235.8635.05216,379
Apr 29, 202436.2036.4235.9036.2235.40127,548
Apr 26, 202435.5836.2035.4436.2035.38202,006
Apr 25, 202435.9035.9035.0435.3434.54171,596
Apr 24, 202435.9436.0835.3635.9435.13180,009
Apr 23, 202435.2035.8635.1635.8235.01248,657
Apr 22, 202434.9835.2034.6034.9034.11152,723
Apr 19, 202434.4234.8034.0834.8034.01237,414
Apr 18, 202435.5835.6034.5234.7233.93247,639
Apr 17, 202434.9035.6034.7435.3834.58254,090
Apr 16, 202435.7235.7234.7234.9034.11383,516
Apr 15, 202435.2635.9235.2035.8235.01211,268
Apr 12, 202435.3835.6834.9435.0634.27226,249
Apr 11, 202435.1035.2634.6035.0634.27192,885
Apr 10, 202435.0235.2834.3834.9834.19290,658
Apr 09, 202435.0835.3834.9634.9634.17314,889
Apr 08, 202434.6635.0834.3035.0834.28307,915
Apr 05, 202433.8034.3033.6034.3033.52405,868
Apr 04, 202434.2034.2033.6434.1633.39234,290
Apr 03, 202433.5233.9632.8033.9233.15351,005
Apr 02, 202434.4034.4033.6033.6832.92313,479
Mar 28, 202433.2433.7832.6233.7833.01727,824
Mar 27, 202433.0234.6432.9633.7232.96868,188
Mar 26, 202432.2032.5032.0832.1231.39203,574
Mar 25, 202432.0632.3831.9832.1231.39188,796
Mar 22, 202432.1432.4831.8031.8631.14239,521
Mar 21, 202432.1432.1431.3832.0631.33183,415
Mar 20, 202431.8432.1631.5031.7431.02204,320
Mar 19, 202431.3631.8431.3431.8031.08292,723
Mar 18, 202431.0631.1630.9031.1230.41126,604
Mar 15, 202431.0031.2030.6231.0430.34229,882
Mar 14, 202431.2031.5030.8430.9030.20229,255
Mar 13, 202431.0031.0830.4631.0030.30236,261
Mar 12, 202430.5430.8830.1030.8830.18252,729
Mar 11, 202430.1230.5430.1030.4229.73138,600
Mar 08, 202430.1830.4030.0030.3829.69156,326
Mar 07, 202430.0030.0629.5630.0629.38207,646
Mar 06, 202430.2030.3829.8230.1629.48126,911
Mar 05, 202430.3230.5830.0230.2029.52193,948
Mar 04, 202430.0830.5430.0830.4029.71140,914
Mar 01, 202429.8830.1629.6630.0429.36153,746
Feb 29, 202429.4829.8429.4629.8029.12233,460
Feb 28, 202429.2229.4628.9429.4028.73162,317
Feb 27, 202429.3629.5829.1029.3428.67163,018
Feb 26, 202429.4829.5829.3029.4228.75229,721
Feb 23, 202429.6629.6629.2829.3428.67150,885
Feb 22, 202428.9829.7028.8629.5628.89216,272
Feb 21, 202428.5428.6628.3428.6227.97203,372
Feb 20, 202429.0029.0028.5828.7228.07170,582
Feb 19, 202429.3029.3428.8228.9428.28110,746
Feb 16, 202429.1029.3228.9429.3228.66161,425
Feb 15, 202429.0629.1428.7029.1228.46212,290
Feb 14, 202428.5228.9428.5028.8428.19148,780
Feb 13, 202428.8028.8428.1428.5027.85116,036
Feb 12, 202429.1229.1428.7028.8028.15199,002
Feb 09, 202429.0829.2228.7228.8828.23222,077
Feb 08, 202429.0829.2428.9229.1028.44207,670
Feb 07, 202429.4429.7228.8028.8228.17281,999
Feb 06, 202429.3229.4228.8829.3028.64276,140
Feb 05, 202429.0029.3228.8829.1028.44340,627
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...