Canada markets close in 23 minutes

Atlas Copco AB (ACO4.BE)

Berlin - Berlin Delayed Price. Currency in EUR
Add to watchlist
17.91+0.12 (+0.70%)
As of 08:02AM CEST. Market open.
Time Period:
Jun 19, 2023 - Jun 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 19, 202417.9117.9117.9117.9117.9158
Jun 18, 202417.7817.7817.7817.7817.78-
Jun 17, 202417.6717.6717.6717.6717.67-
Jun 14, 202417.9217.9217.9217.9217.92-
Jun 13, 202418.3018.3018.3018.3018.30-
Jun 12, 202417.8617.8617.8617.8617.86-
Jun 11, 202417.9517.9517.9517.9517.95-
Jun 10, 202417.6617.6617.6617.6617.66-
Jun 07, 202417.7317.7317.7317.7317.73-
Jun 06, 202417.7417.7417.7417.7417.74-
Jun 05, 202417.5917.5917.5917.5917.59-
Jun 04, 202417.6717.6717.6717.6717.67-
Jun 03, 202417.7817.7817.7817.7817.78-
May 31, 202417.3117.3117.3117.3117.31-
May 30, 202417.1717.1717.1717.1717.17-
May 29, 202417.4017.4017.2017.2017.2058
May 28, 202417.5717.5717.5717.5717.57-
May 27, 202417.5917.5917.5917.5917.59-
May 24, 202417.5617.5617.5617.5617.56-
May 23, 202417.3917.3917.3917.3917.39-
May 22, 202417.0817.0817.0817.0817.08-
May 21, 202417.0917.0917.0917.0917.09-
May 20, 202416.8616.8616.8616.8616.86-
May 17, 202416.8816.8816.8816.8816.88-
May 16, 202417.2417.2417.2417.2417.24-
May 15, 202416.9316.9316.9316.9316.93-
May 14, 202416.9416.9416.9416.9416.94-
May 13, 202417.2517.2517.2517.2517.25-
May 10, 202417.0317.0317.0317.0317.03-
May 09, 202416.9916.9916.9916.9916.99-
May 08, 202416.9316.9316.9316.9316.93-
May 07, 202416.9016.9016.9016.9016.90-
May 06, 202416.7316.7316.7316.7316.73-
May 03, 202416.4516.4516.4516.4516.45-
May 02, 202416.5716.5716.5716.5716.57-
Apr 30, 202416.5316.5316.5316.5316.53-
Apr 29, 202416.5016.5016.5016.5016.50-
Apr 26, 202416.2316.2316.2316.2316.23-
Apr 25, 202416.1916.1916.1916.1916.19-
Apr 25, 20241.4 Dividend
Apr 24, 202415.1315.1315.1315.1313.73-
Apr 23, 202415.1115.1115.1115.1113.71-
Apr 22, 202415.3815.3815.3815.3813.96-
Apr 19, 202415.2815.2815.2815.2813.87-
Apr 18, 202415.6015.6015.6015.6014.15-
Apr 17, 202415.5915.5915.5915.5914.15-
Apr 16, 202415.7015.7015.7015.7014.25-
Apr 15, 202415.7215.7215.7215.7214.27-
Apr 12, 202415.7215.7215.7215.7214.27-
Apr 11, 202415.7815.7815.7815.7814.32-
Apr 10, 202415.8115.8115.8115.8114.35-
Apr 09, 202415.8815.8815.8815.8814.41-
Apr 08, 202415.6015.6015.6015.6014.15-
Apr 05, 202415.5615.5615.5615.5614.12-
Apr 04, 202415.6515.6515.6515.6514.20-
Apr 03, 202415.4215.4215.4215.4213.99-
Apr 02, 202415.3115.3115.3115.3113.90-
Mar 28, 202415.7215.7215.7215.7214.26-
Mar 27, 202416.1116.1116.1116.1114.62-
Mar 26, 202416.1516.1516.1516.1514.66-
Mar 25, 202416.3316.3316.3316.3314.82-
Mar 22, 202416.2316.2316.2316.2314.73-
Mar 21, 202416.1216.1216.1216.1214.63-
Mar 20, 202415.9115.9115.9115.9114.44-
Mar 19, 202415.9115.9115.9115.9114.44-
Mar 18, 202416.3216.3216.3216.3214.81-
Mar 15, 202416.1416.1416.1416.1414.64-
Mar 14, 202416.1916.1916.1916.1914.69-
Mar 13, 202416.2616.2616.2616.2614.76-
Mar 12, 202415.9415.9415.9415.9414.47-
Mar 11, 202416.1816.1816.1816.1814.69-
Mar 08, 202416.1116.1116.1116.1114.62-
Mar 07, 202416.3216.3216.3216.3214.81-
Mar 06, 202415.7915.7915.7915.7914.33-
Mar 05, 202415.8015.8015.8015.8014.34-
Mar 04, 202415.9915.9915.9915.9914.51-
Mar 01, 202415.9515.9515.9515.9514.47-
Feb 29, 202415.9915.9915.9915.9914.51-
Feb 28, 202415.9015.9015.9015.9014.43-
Feb 27, 202416.0716.0716.0716.0714.58-
Feb 26, 202415.8415.8415.8415.8414.37-
Feb 23, 202416.0216.0216.0216.0214.54-
Feb 22, 202415.6515.6515.6515.6514.21-
Feb 21, 202415.4715.4715.4715.4714.03-
Feb 20, 202415.6715.6715.6715.6714.22-
Feb 19, 202415.6015.6015.6015.6014.16-
Feb 16, 202415.0915.0915.0915.0913.69-
Feb 15, 202414.8614.8614.8614.8613.48-
Feb 14, 202414.7714.7714.7714.7713.40-
Feb 13, 202415.1415.1415.1415.1413.73-
Feb 12, 202414.9815.3114.9815.3113.8921,098
Feb 09, 202415.0315.0315.0315.0313.64-
Feb 08, 202414.8514.8514.8514.8513.48-
Feb 07, 202414.9214.9214.9214.9213.54-
Feb 06, 202414.5614.5614.5614.5613.22-
Feb 05, 202414.8314.8314.8314.8313.46-
Feb 02, 202414.8914.8914.8914.8913.51-
Feb 01, 202414.7514.7514.7514.7513.39-
Jan 31, 202414.5114.7814.5114.7813.4120
Jan 30, 202414.5914.5914.5914.5913.24-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...