Acciona, S.A. (AJ3.F)
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
At close: 08:11AM CEST
Time Period:
May 06, 2023 - May 06, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 03, 2024 | 110.50 | 110.50 | 110.50 | 110.50 | 110.50 | - |
| May 02, 2024 | 108.20 | 112.00 | 108.20 | 112.00 | 112.00 | 5 |
| Apr 30, 2024 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | - |
| Apr 29, 2024 | 108.70 | 110.60 | 108.70 | 110.60 | 110.60 | 6 |
| Apr 26, 2024 | 105.10 | 105.10 | 105.10 | 105.10 | 105.10 | - |
| Apr 25, 2024 | 106.90 | 106.90 | 106.80 | 106.80 | 106.80 | 1 |
| Apr 24, 2024 | 108.80 | 108.80 | 108.80 | 108.80 | 108.80 | - |
| Apr 23, 2024 | 106.70 | 106.70 | 106.70 | 106.70 | 106.70 | - |
| Apr 22, 2024 | 106.90 | 106.90 | 106.90 | 106.90 | 106.90 | - |
| Apr 19, 2024 | 106.90 | 107.00 | 106.90 | 107.00 | 107.00 | 80 |
| Apr 18, 2024 | 107.10 | 107.10 | 107.10 | 107.10 | 107.10 | - |
| Apr 17, 2024 | 106.80 | 106.90 | 106.80 | 106.90 | 106.90 | 10 |
| Apr 16, 2024 | 105.10 | 106.20 | 105.00 | 106.20 | 106.20 | 70 |
| Apr 15, 2024 | 109.60 | 109.60 | 109.60 | 109.60 | 109.60 | - |
| Apr 12, 2024 | 107.70 | 107.70 | 107.70 | 107.70 | 107.70 | - |
| Apr 11, 2024 | 106.20 | 106.20 | 106.20 | 106.20 | 106.20 | - |
| Apr 10, 2024 | 110.40 | 110.40 | 109.70 | 109.70 | 109.70 | 12 |
| Apr 09, 2024 | 108.60 | 108.60 | 108.60 | 108.60 | 108.60 | - |
| Apr 08, 2024 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | - |
| Apr 05, 2024 | 110.10 | 110.10 | 108.70 | 108.70 | 108.70 | 4 |
| Apr 04, 2024 | 109.50 | 109.50 | 109.50 | 109.50 | 109.50 | - |
| Apr 03, 2024 | 109.40 | 109.40 | 109.00 | 109.00 | 109.00 | 18 |
| Apr 02, 2024 | 113.40 | 113.40 | 113.40 | 113.40 | 113.40 | 10 |
| Mar 28, 2024 | 114.35 | 114.35 | 114.35 | 114.35 | 114.35 | - |
| Mar 27, 2024 | 110.30 | 113.10 | 110.30 | 113.10 | 113.10 | 45 |
| Mar 26, 2024 | 110.90 | 110.90 | 110.90 | 110.90 | 110.90 | - |
| Mar 25, 2024 | 110.60 | 110.60 | 110.60 | 110.60 | 110.60 | - |
| Mar 22, 2024 | 107.35 | 107.35 | 107.35 | 107.35 | 107.35 | - |
| Mar 21, 2024 | 109.25 | 109.25 | 109.25 | 109.25 | 109.25 | - |
| Mar 20, 2024 | 107.65 | 108.00 | 107.65 | 108.00 | 108.00 | - |
| Mar 19, 2024 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | - |
| Mar 18, 2024 | 113.45 | 113.45 | 112.00 | 112.00 | 112.00 | 130 |
| Mar 15, 2024 | 111.95 | 112.50 | 111.95 | 112.50 | 112.50 | 5 |
| Mar 14, 2024 | 111.75 | 111.75 | 111.75 | 111.75 | 111.75 | - |
| Mar 13, 2024 | 111.20 | 111.20 | 111.20 | 111.20 | 111.20 | - |
| Mar 12, 2024 | 112.65 | 112.65 | 112.65 | 112.65 | 112.65 | - |
| Mar 11, 2024 | 112.85 | 112.85 | 112.85 | 112.85 | 112.85 | - |
| Mar 08, 2024 | 116.45 | 116.45 | 114.30 | 114.30 | 114.30 | 60 |
| Mar 07, 2024 | 111.95 | 111.95 | 111.95 | 111.95 | 111.95 | - |
| Mar 06, 2024 | 111.75 | 113.20 | 111.75 | 113.20 | 113.20 | 13 |
| Mar 05, 2024 | 109.65 | 110.65 | 109.65 | 110.65 | 110.65 | 10 |
| Mar 04, 2024 | 106.45 | 109.85 | 106.45 | 109.25 | 109.25 | 70 |
| Mar 01, 2024 | 103.90 | 108.15 | 103.90 | 108.15 | 108.15 | 37 |
| Feb 29, 2024 | 99.82 | 104.20 | 99.82 | 104.20 | 104.20 | 29 |
| Feb 28, 2024 | 103.75 | 103.75 | 103.75 | 103.75 | 103.75 | - |
| Feb 27, 2024 | 101.05 | 101.05 | 101.00 | 101.00 | 101.00 | 8 |
| Feb 26, 2024 | 103.85 | 103.85 | 101.75 | 101.75 | 101.75 | 27 |
| Feb 23, 2024 | 104.40 | 104.40 | 104.40 | 104.40 | 104.40 | - |
| Feb 22, 2024 | 107.85 | 107.85 | 105.50 | 105.50 | 105.50 | 70 |
| Feb 21, 2024 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | - |
| Feb 20, 2024 | 107.00 | 109.00 | 107.00 | 109.00 | 109.00 | 2 |
| Feb 19, 2024 | 108.65 | 108.65 | 107.70 | 107.70 | 107.70 | 20 |
| Feb 16, 2024 | 107.25 | 110.00 | 107.25 | 109.65 | 109.65 | 105 |
| Feb 15, 2024 | 109.90 | 111.15 | 109.90 | 111.15 | 111.15 | 100 |
| Feb 14, 2024 | 110.05 | 110.05 | 110.05 | 110.05 | 110.05 | - |
| Feb 13, 2024 | 111.90 | 111.90 | 111.90 | 111.90 | 111.90 | - |
| Feb 12, 2024 | 109.45 | 109.45 | 109.45 | 109.45 | 109.45 | 12 |
| Feb 09, 2024 | 111.85 | 111.85 | 111.85 | 111.85 | 111.85 | - |
| Feb 08, 2024 | 113.65 | 113.65 | 112.90 | 112.90 | 112.90 | 7 |
| Feb 07, 2024 | 113.90 | 113.90 | 113.90 | 113.90 | 113.90 | - |
| Feb 06, 2024 | 114.55 | 114.55 | 114.55 | 114.55 | 114.55 | - |
| Feb 05, 2024 | 116.80 | 117.15 | 116.80 | 117.15 | 117.15 | 65 |
| Feb 02, 2024 | 118.45 | 118.45 | 118.45 | 118.45 | 118.45 | - |
| Feb 01, 2024 | 119.40 | 119.40 | 118.80 | 118.80 | 118.80 | 200 |
| Jan 31, 2024 | 117.80 | 117.80 | 117.80 | 117.80 | 117.80 | - |
| Jan 30, 2024 | 120.90 | 120.90 | 120.90 | 120.90 | 120.90 | - |
| Jan 29, 2024 | 120.80 | 120.80 | 120.80 | 120.80 | 120.80 | 16 |
| Jan 26, 2024 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | - |
| Jan 25, 2024 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | - |
| Jan 24, 2024 | 120.45 | 121.35 | 120.45 | 121.35 | 121.35 | 50 |
| Jan 23, 2024 | 117.25 | 117.25 | 117.25 | 117.25 | 117.25 | - |
| Jan 22, 2024 | 115.95 | 118.15 | 115.95 | 118.15 | 118.15 | 5 |
| Jan 19, 2024 | 116.65 | 116.65 | 116.65 | 116.65 | 116.65 | - |
| Jan 18, 2024 | 116.20 | 117.20 | 115.00 | 117.20 | 117.20 | 42 |
| Jan 17, 2024 | 121.00 | 121.00 | 121.00 | 121.00 | 121.00 | - |
| Jan 16, 2024 | 126.75 | 126.75 | 126.75 | 126.75 | 126.75 | - |
| Jan 15, 2024 | 131.00 | 131.00 | 131.00 | 131.00 | 131.00 | - |
| Jan 12, 2024 | 129.10 | 131.00 | 129.10 | 131.00 | 131.00 | 1 |
| Jan 11, 2024 | 128.60 | 128.60 | 128.60 | 128.60 | 128.60 | - |
| Jan 10, 2024 | 126.65 | 126.65 | 126.65 | 126.65 | 126.65 | - |
| Jan 09, 2024 | 125.20 | 125.20 | 125.20 | 125.20 | 125.20 | - |
| Jan 08, 2024 | 126.15 | 126.15 | 125.05 | 125.05 | 125.05 | 42 |
| Jan 05, 2024 | 127.00 | 127.00 | 127.00 | 127.00 | 127.00 | - |
| Jan 04, 2024 | 126.60 | 126.60 | 126.60 | 126.60 | 126.60 | - |
| Jan 03, 2024 | 131.05 | 131.05 | 131.05 | 131.05 | 131.05 | - |
| Jan 02, 2024 | 134.40 | 134.40 | 134.40 | 134.40 | 134.40 | - |
| Dec 29, 2023 | 132.45 | 132.45 | 132.45 | 132.45 | 132.45 | - |
| Dec 28, 2023 | 132.95 | 134.35 | 132.95 | 134.35 | 134.35 | 6 |
| Dec 27, 2023 | 132.30 | 132.30 | 132.30 | 132.30 | 132.30 | 10 |
| Dec 22, 2023 | 132.35 | 132.35 | 132.35 | 132.35 | 132.35 | - |
| Dec 21, 2023 | 130.85 | 130.85 | 130.85 | 130.85 | 130.85 | - |
| Dec 20, 2023 | 132.45 | 132.45 | 132.45 | 132.45 | 132.45 | - |
| Dec 19, 2023 | 131.60 | 131.60 | 131.60 | 131.60 | 131.60 | - |
| Dec 18, 2023 | 134.50 | 134.50 | 134.50 | 134.50 | 134.50 | - |
| Dec 15, 2023 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | - |
| Dec 14, 2023 | 130.85 | 130.85 | 130.85 | 130.85 | 130.85 | - |
| Dec 13, 2023 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | - |
| Dec 12, 2023 | 131.85 | 131.85 | 131.85 | 131.85 | 131.85 | - |
| Dec 11, 2023 | 135.20 | 135.20 | 135.20 | 135.20 | 135.20 | - |
| Dec 08, 2023 | 132.75 | 132.75 | 132.75 | 132.75 | 132.75 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.