Acciona SA (AJ3.SG)
Stuttgart - Stuttgart Delayed Price. Currency in EUR
Add to watchlist
At close: 03:44PM CEST
Time Period:
May 23, 2023 - May 23, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 22, 2024 | 121.00 | 125.50 | 121.00 | 125.50 | 125.50 | - |
| May 21, 2024 | 123.20 | 123.20 | 121.20 | 122.40 | 122.40 | - |
| May 20, 2024 | 122.60 | 124.80 | 122.60 | 123.40 | 123.40 | - |
| May 17, 2024 | 122.00 | 123.80 | 121.80 | 122.30 | 122.30 | - |
| May 16, 2024 | 123.40 | 123.40 | 123.40 | 123.40 | 123.40 | - |
| May 15, 2024 | 122.10 | 122.10 | 122.10 | 122.10 | 122.10 | - |
| May 14, 2024 | 119.30 | 119.30 | 119.30 | 119.30 | 119.30 | - |
| May 13, 2024 | 119.40 | 119.40 | 119.40 | 119.40 | 119.40 | - |
| May 10, 2024 | 117.60 | 119.80 | 117.60 | 119.80 | 119.80 | - |
| May 09, 2024 | 116.50 | 116.90 | 115.20 | 116.60 | 116.60 | 50 |
| May 08, 2024 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | - |
| May 07, 2024 | 114.30 | 114.30 | 114.30 | 114.30 | 114.30 | - |
| May 06, 2024 | 112.30 | 112.30 | 112.30 | 112.30 | 112.30 | - |
| May 03, 2024 | 109.10 | 109.10 | 109.10 | 109.10 | 109.10 | - |
| May 02, 2024 | 108.20 | 108.20 | 108.20 | 108.20 | 108.20 | - |
| Apr 30, 2024 | 109.70 | 111.40 | 109.70 | 110.10 | 110.10 | - |
| Apr 29, 2024 | 109.70 | 109.70 | 109.70 | 109.70 | 109.70 | - |
| Apr 26, 2024 | 103.60 | 103.60 | 103.60 | 103.60 | 103.60 | - |
| Apr 25, 2024 | 105.20 | 105.20 | 105.20 | 105.20 | 105.20 | - |
| Apr 24, 2024 | 106.70 | 106.70 | 106.70 | 106.70 | 106.70 | - |
| Apr 23, 2024 | 105.80 | 105.80 | 105.80 | 105.80 | 105.80 | - |
| Apr 22, 2024 | 105.70 | 105.70 | 105.70 | 105.70 | 105.70 | - |
| Apr 19, 2024 | 107.50 | 107.50 | 107.50 | 107.50 | 107.50 | - |
| Apr 18, 2024 | 107.60 | 107.60 | 107.60 | 107.60 | 107.60 | - |
| Apr 17, 2024 | 106.80 | 106.80 | 106.80 | 106.80 | 106.80 | 30 |
| Apr 16, 2024 | 105.30 | 105.30 | 105.30 | 105.30 | 105.30 | - |
| Apr 15, 2024 | 110.30 | 110.30 | 110.30 | 110.30 | 110.30 | - |
| Apr 12, 2024 | 106.20 | 106.20 | 106.20 | 106.20 | 106.20 | - |
| Apr 11, 2024 | 104.60 | 104.60 | 104.60 | 104.60 | 104.60 | - |
| Apr 10, 2024 | 110.90 | 110.90 | 108.50 | 108.50 | 108.50 | 15 |
| Apr 09, 2024 | 106.90 | 106.90 | 106.90 | 106.90 | 106.90 | - |
| Apr 08, 2024 | 107.30 | 107.30 | 107.30 | 107.30 | 107.30 | - |
| Apr 05, 2024 | 110.60 | 110.60 | 110.60 | 110.60 | 110.60 | - |
| Apr 04, 2024 | 109.90 | 109.90 | 109.90 | 109.90 | 109.90 | - |
| Apr 03, 2024 | 109.80 | 109.80 | 109.80 | 109.80 | 109.80 | - |
| Apr 02, 2024 | 112.70 | 112.70 | 112.70 | 112.70 | 112.70 | - |
| Mar 28, 2024 | 113.50 | 113.55 | 111.75 | 112.95 | 112.95 | 8 |
| Mar 27, 2024 | 110.30 | 111.35 | 110.00 | 111.35 | 111.35 | - |
| Mar 26, 2024 | 109.05 | 109.05 | 109.05 | 109.05 | 109.05 | - |
| Mar 25, 2024 | 109.30 | 110.50 | 109.30 | 110.50 | 110.50 | - |
| Mar 22, 2024 | 107.75 | 107.75 | 107.75 | 107.75 | 107.75 | - |
| Mar 21, 2024 | 110.10 | 110.10 | 110.10 | 110.10 | 110.10 | - |
| Mar 20, 2024 | 107.65 | 107.65 | 107.65 | 107.65 | 107.65 | - |
| Mar 19, 2024 | 110.30 | 110.30 | 110.30 | 110.30 | 110.30 | - |
| Mar 18, 2024 | 111.40 | 111.40 | 111.40 | 111.40 | 111.40 | - |
| Mar 15, 2024 | 110.70 | 110.70 | 110.70 | 110.70 | 110.70 | - |
| Mar 14, 2024 | 112.25 | 115.10 | 112.25 | 115.10 | 115.10 | - |
| Mar 13, 2024 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | - |
| Mar 12, 2024 | 113.30 | 113.30 | 113.30 | 113.30 | 113.30 | - |
| Mar 11, 2024 | 111.50 | 111.50 | 111.50 | 111.50 | 111.50 | - |
| Mar 08, 2024 | 117.05 | 117.05 | 117.05 | 117.05 | 117.05 | - |
| Mar 07, 2024 | 110.30 | 110.30 | 110.30 | 110.30 | 110.30 | - |
| Mar 06, 2024 | 111.40 | 112.85 | 111.40 | 112.85 | 112.85 | 90 |
| Mar 05, 2024 | 109.80 | 109.80 | 109.80 | 109.80 | 109.80 | - |
| Mar 04, 2024 | 108.60 | 108.60 | 108.60 | 108.60 | 108.60 | 5 |
| Mar 01, 2024 | 101.20 | 101.20 | 101.20 | 101.20 | 101.20 | - |
| Feb 29, 2024 | 100.10 | 100.10 | 100.10 | 100.10 | 100.10 | - |
| Feb 28, 2024 | 103.85 | 103.85 | 100.40 | 100.40 | 100.40 | - |
| Feb 27, 2024 | 101.35 | 101.35 | 100.85 | 101.05 | 101.05 | - |
| Feb 26, 2024 | 102.70 | 102.70 | 102.50 | 102.50 | 102.50 | 105 |
| Feb 23, 2024 | 104.50 | 104.50 | 103.55 | 103.55 | 103.55 | 25 |
| Feb 22, 2024 | 107.15 | 107.15 | 107.15 | 107.15 | 107.15 | - |
| Feb 21, 2024 | 108.70 | 108.70 | 108.70 | 108.70 | 108.70 | - |
| Feb 20, 2024 | 107.30 | 107.30 | 107.30 | 107.30 | 107.30 | - |
| Feb 19, 2024 | 109.10 | 109.10 | 109.10 | 109.10 | 109.10 | - |
| Feb 16, 2024 | 110.60 | 110.60 | 108.85 | 108.85 | 108.85 | - |
| Feb 15, 2024 | 110.65 | 110.65 | 110.65 | 110.65 | 110.65 | - |
| Feb 14, 2024 | 110.25 | 110.25 | 110.25 | 110.25 | 110.25 | - |
| Feb 13, 2024 | 112.00 | 112.00 | 110.20 | 110.20 | 110.20 | 40 |
| Feb 12, 2024 | 108.25 | 111.90 | 108.25 | 111.90 | 111.90 | - |
| Feb 09, 2024 | 112.30 | 112.30 | 112.30 | 112.30 | 112.30 | - |
| Feb 08, 2024 | 112.45 | 112.45 | 112.45 | 112.45 | 112.45 | - |
| Feb 07, 2024 | 114.50 | 114.50 | 113.90 | 113.90 | 113.90 | 4 |
| Feb 06, 2024 | 114.90 | 114.90 | 113.50 | 113.50 | 113.50 | 25 |
| Feb 05, 2024 | 117.70 | 117.70 | 117.70 | 117.70 | 117.70 | - |
| Feb 02, 2024 | 116.95 | 116.95 | 116.95 | 116.95 | 116.95 | - |
| Feb 01, 2024 | 119.50 | 119.50 | 118.10 | 118.45 | 118.45 | - |
| Jan 31, 2024 | 118.15 | 119.95 | 118.15 | 119.85 | 119.85 | - |
| Jan 30, 2024 | 119.70 | 119.70 | 118.95 | 118.95 | 118.95 | - |
| Jan 29, 2024 | 121.05 | 121.05 | 121.05 | 121.05 | 121.05 | - |
| Jan 26, 2024 | 120.65 | 120.65 | 120.65 | 120.65 | 120.65 | - |
| Jan 25, 2024 | 118.40 | 118.40 | 118.40 | 118.40 | 118.40 | - |
| Jan 24, 2024 | 119.10 | 119.10 | 119.10 | 119.10 | 119.10 | - |
| Jan 23, 2024 | 117.55 | 117.55 | 117.55 | 117.55 | 117.55 | - |
| Jan 22, 2024 | 116.20 | 116.20 | 116.20 | 116.20 | 116.20 | - |
| Jan 19, 2024 | 117.55 | 117.55 | 117.05 | 117.20 | 117.20 | - |
| Jan 18, 2024 | 117.05 | 117.05 | 117.05 | 117.05 | 117.05 | - |
| Jan 17, 2024 | 120.50 | 120.50 | 120.50 | 120.50 | 120.50 | - |
| Jan 16, 2024 | 127.05 | 127.05 | 127.05 | 127.05 | 127.05 | - |
| Jan 15, 2024 | 126.30 | 126.30 | 126.30 | 126.30 | 126.30 | - |
| Jan 12, 2024 | 126.30 | 126.30 | 126.30 | 126.30 | 126.30 | - |
| Jan 11, 2024 | 127.15 | 129.00 | 127.15 | 128.20 | 128.20 | 25 |
| Jan 10, 2024 | 126.85 | 126.85 | 126.85 | 126.85 | 126.85 | - |
| Jan 09, 2024 | 123.85 | 123.85 | 123.85 | 123.85 | 123.85 | - |
| Jan 08, 2024 | 124.50 | 124.50 | 124.50 | 124.50 | 124.50 | - |
| Jan 05, 2024 | 127.35 | 127.35 | 127.35 | 127.35 | 127.35 | - |
| Jan 04, 2024 | 125.45 | 125.45 | 125.45 | 125.45 | 125.45 | - |
| Jan 03, 2024 | 131.35 | 131.35 | 127.85 | 127.85 | 127.85 | - |
| Jan 02, 2024 | 131.15 | 131.15 | 131.15 | 131.15 | 131.15 | - |
| Dec 29, 2023 | 133.30 | 133.30 | 133.30 | 133.30 | 133.30 | - |
| *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.