Accenture PLC (CSA.DU)
Dusseldorf - Dusseldorf Delayed Price. Currency in EUR
Add to watchlist
At close: 07:31PM CEST
Time Period:
May 12, 2023 - May 12, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 10, 2024 | 284.55 | 285.60 | 283.10 | 283.10 | 283.10 | - |
| May 09, 2024 | 289.10 | 289.20 | 280.50 | 280.60 | 280.60 | - |
| May 08, 2024 | 288.30 | 290.30 | 288.30 | 290.20 | 290.20 | - |
| May 07, 2024 | 283.65 | 288.05 | 283.65 | 287.65 | 287.65 | 10 |
| May 06, 2024 | 281.55 | 283.10 | 281.15 | 281.15 | 281.15 | - |
| May 03, 2024 | 280.45 | 282.50 | 280.45 | 280.95 | 280.95 | - |
| May 02, 2024 | 279.75 | 279.75 | 276.25 | 278.20 | 278.20 | - |
| Apr 30, 2024 | 282.40 | 283.70 | 281.15 | 281.15 | 281.15 | - |
| Apr 29, 2024 | 286.95 | 288.15 | 282.60 | 282.60 | 282.60 | - |
| Apr 26, 2024 | 287.65 | 287.65 | 285.70 | 286.45 | 286.45 | - |
| Apr 25, 2024 | 291.15 | 291.15 | 284.85 | 284.85 | 284.85 | - |
| Apr 24, 2024 | 295.45 | 296.45 | 291.05 | 291.05 | 291.05 | - |
| Apr 23, 2024 | 297.00 | 297.00 | 295.35 | 295.35 | 295.35 | - |
| Apr 22, 2024 | 296.75 | 297.55 | 295.60 | 295.60 | 295.60 | - |
| Apr 19, 2024 | 294.35 | 296.05 | 294.35 | 295.35 | 295.35 | - |
| Apr 18, 2024 | 294.20 | 296.15 | 294.20 | 294.25 | 294.25 | - |
| Apr 17, 2024 | 294.55 | 295.15 | 294.10 | 294.10 | 294.10 | - |
| Apr 16, 2024 | 293.05 | 294.30 | 290.55 | 293.20 | 293.20 | - |
| Apr 15, 2024 | 296.05 | 297.00 | 295.00 | 295.00 | 295.00 | - |
| Apr 12, 2024 | 302.80 | 304.15 | 293.75 | 293.75 | 293.75 | - |
| Apr 11, 2024 | 300.25 | 302.10 | 300.25 | 301.90 | 301.90 | - |
| Apr 10, 2024 | 305.95 | 307.95 | 301.45 | 301.45 | 301.45 | - |
| Apr 10, 2024 | 1.29 Dividend | |||||
| Apr 09, 2024 | 304.45 | 304.55 | 303.80 | 304.15 | 302.86 | - |
| Apr 08, 2024 | 306.00 | 307.35 | 306.00 | 306.10 | 304.80 | - |
| Apr 05, 2024 | 304.65 | 306.20 | 303.10 | 305.20 | 303.91 | - |
| Apr 04, 2024 | 305.80 | 310.00 | 305.20 | 308.40 | 307.09 | - |
| Apr 03, 2024 | 310.40 | 312.10 | 306.50 | 306.50 | 305.20 | - |
| Apr 02, 2024 | 315.75 | 315.80 | 308.55 | 308.55 | 307.24 | - |
| Mar 28, 2024 | 313.80 | 317.70 | 313.80 | 317.70 | 316.35 | 4 |
| Mar 27, 2024 | 310.90 | 313.20 | 310.90 | 312.40 | 311.08 | - |
| Mar 26, 2024 | 305.90 | 310.00 | 305.90 | 309.20 | 307.89 | - |
| Mar 25, 2024 | 310.70 | 310.80 | 305.40 | 305.40 | 304.10 | - |
| Mar 22, 2024 | 316.60 | 320.20 | 311.20 | 311.20 | 309.88 | 25 |
| Mar 21, 2024 | 349.60 | 351.70 | 317.10 | 317.10 | 315.76 | 10 |
| Mar 20, 2024 | 346.70 | 347.40 | 345.50 | 345.50 | 344.03 | - |
| Mar 19, 2024 | 342.40 | 345.30 | 342.40 | 345.30 | 343.84 | - |
| Mar 18, 2024 | 345.70 | 345.70 | 342.70 | 342.70 | 341.25 | 10 |
| Mar 15, 2024 | 346.40 | 346.60 | 340.70 | 340.70 | 339.25 | - |
| Mar 14, 2024 | 346.50 | 347.60 | 345.30 | 345.90 | 344.43 | - |
| Mar 13, 2024 | 347.60 | 348.80 | 345.50 | 345.50 | 344.03 | - |
| Mar 12, 2024 | 341.70 | 348.90 | 341.30 | 347.00 | 345.53 | - |
| Mar 11, 2024 | 344.70 | 344.70 | 337.70 | 339.50 | 338.06 | - |
| Mar 08, 2024 | 352.10 | 352.40 | 344.90 | 344.90 | 343.44 | - |
| Mar 07, 2024 | 347.60 | 353.30 | 347.60 | 351.40 | 349.91 | 3 |
| Mar 06, 2024 | 346.00 | 348.80 | 345.50 | 348.80 | 347.32 | - |
| Mar 05, 2024 | 351.50 | 351.70 | 346.10 | 346.10 | 344.63 | - |
| Mar 04, 2024 | 351.40 | 353.00 | 350.70 | 351.60 | 350.11 | - |
| Mar 01, 2024 | 345.90 | 350.20 | 345.90 | 350.20 | 348.71 | - |
| Feb 29, 2024 | 347.50 | 347.50 | 345.90 | 346.00 | 344.53 | - |
| Feb 28, 2024 | 347.50 | 347.50 | 344.60 | 346.40 | 344.93 | - |
| Feb 27, 2024 | 346.40 | 347.70 | 344.70 | 344.70 | 343.24 | - |
| Feb 26, 2024 | 347.00 | 349.50 | 346.30 | 347.50 | 346.03 | 2 |
| Feb 23, 2024 | 342.20 | 347.40 | 341.60 | 347.00 | 345.53 | - |
| Feb 22, 2024 | 332.40 | 342.80 | 332.40 | 340.80 | 339.35 | - |
| Feb 21, 2024 | 334.40 | 334.40 | 331.80 | 331.80 | 330.39 | - |
| Feb 20, 2024 | 341.90 | 341.90 | 333.20 | 333.20 | 331.79 | - |
| Feb 19, 2024 | 341.80 | 343.30 | 340.60 | 342.30 | 340.85 | - |
| Feb 16, 2024 | 343.50 | 344.70 | 343.40 | 343.80 | 342.34 | - |
| Feb 15, 2024 | 344.90 | 345.10 | 343.60 | 343.60 | 342.14 | - |
| Feb 14, 2024 | 337.50 | 344.90 | 337.50 | 341.40 | 339.95 | - |
| Feb 13, 2024 | 340.10 | 340.60 | 337.60 | 337.60 | 336.17 | - |
| Feb 12, 2024 | 343.70 | 344.20 | 340.70 | 340.70 | 339.25 | - |
| Feb 09, 2024 | 340.50 | 342.70 | 340.50 | 342.70 | 341.25 | - |
| Feb 08, 2024 | 338.90 | 340.90 | 338.90 | 339.80 | 338.36 | - |
| Feb 07, 2024 | 337.90 | 340.90 | 336.40 | 340.90 | 339.45 | - |
| Feb 06, 2024 | 343.00 | 344.90 | 339.80 | 339.80 | 338.36 | - |
| Feb 05, 2024 | 344.70 | 344.70 | 342.50 | 342.50 | 341.05 | - |
| Feb 02, 2024 | 340.10 | 344.30 | 339.00 | 344.30 | 342.84 | - |
| Feb 01, 2024 | 335.90 | 338.90 | 335.90 | 337.80 | 336.37 | 10 |
| Jan 31, 2024 | 342.20 | 342.60 | 337.30 | 337.30 | 335.87 | - |
| Jan 30, 2024 | 343.30 | 345.70 | 343.30 | 343.80 | 342.34 | - |
| Jan 29, 2024 | 340.60 | 343.80 | 340.60 | 341.30 | 339.85 | - |
| Jan 26, 2024 | 340.90 | 342.60 | 339.60 | 339.60 | 338.16 | - |
| Jan 25, 2024 | 338.80 | 344.10 | 337.40 | 341.10 | 339.65 | - |
| Jan 24, 2024 | 339.60 | 339.60 | 337.50 | 338.40 | 336.96 | - |
| Jan 23, 2024 | 334.50 | 339.00 | 334.50 | 338.20 | 336.77 | - |
| Jan 22, 2024 | 332.90 | 336.40 | 332.90 | 335.80 | 334.38 | - |
| Jan 19, 2024 | 329.10 | 332.80 | 329.10 | 331.70 | 330.29 | - |
| Jan 18, 2024 | 323.00 | 327.40 | 323.00 | 327.30 | 325.91 | - |
| Jan 17, 2024 | 322.80 | 325.80 | 322.80 | 324.50 | 323.12 | - |
| Jan 17, 2024 | 1.29 Dividend | |||||
| Jan 16, 2024 | 325.10 | 325.70 | 323.70 | 323.70 | 321.04 | - |
| Jan 15, 2024 | 324.50 | 324.60 | 323.70 | 324.60 | 321.94 | - |
| Jan 12, 2024 | 314.80 | 323.70 | 314.80 | 323.50 | 320.84 | - |
| Jan 11, 2024 | 313.90 | 314.90 | 313.90 | 314.50 | 311.92 | - |
| Jan 10, 2024 | 312.00 | 313.00 | 311.80 | 312.50 | 309.93 | - |
| Jan 09, 2024 | 309.10 | 310.80 | 309.10 | 309.50 | 306.96 | - |
| Jan 08, 2024 | 305.20 | 307.60 | 304.90 | 307.60 | 305.07 | - |
| Jan 05, 2024 | 307.20 | 307.40 | 306.70 | 306.70 | 304.18 | - |
| Jan 04, 2024 | 308.30 | 309.40 | 306.30 | 306.30 | 303.79 | - |
| Jan 03, 2024 | 315.10 | 315.50 | 309.80 | 309.80 | 307.26 | - |
| Jan 02, 2024 | 317.10 | 317.60 | 314.80 | 314.80 | 312.22 | - |
| Dec 29, 2023 | 316.60 | 317.00 | 316.50 | 316.60 | 314.00 | - |
| Dec 28, 2023 | 317.40 | 317.40 | 316.10 | 316.10 | 313.50 | - |
| Dec 27, 2023 | 318.70 | 318.70 | 317.20 | 317.20 | 314.60 | - |
| Dec 22, 2023 | 314.90 | 318.90 | 314.30 | 318.50 | 315.89 | - |
| Dec 21, 2023 | 310.00 | 312.80 | 309.90 | 312.10 | 309.54 | - |
| Dec 20, 2023 | 310.40 | 312.70 | 309.50 | 312.70 | 310.13 | - |
| Dec 19, 2023 | 311.90 | 312.30 | 309.40 | 309.50 | 306.96 | - |
| *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.