Accenture PLC (CSA.SG)
Stuttgart - Stuttgart Delayed Price. Currency in EUR
Add to watchlist
At close: 07:02PM CEST
Time Period:
May 07, 2023 - May 07, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 06, 2024 | 281.85 | 283.10 | 281.85 | 282.10 | 282.10 | 52 |
| May 03, 2024 | 280.75 | 284.20 | 280.05 | 282.10 | 282.10 | 110 |
| May 02, 2024 | 280.05 | 280.50 | 279.05 | 279.05 | 279.05 | 16 |
| Apr 30, 2024 | 282.60 | 286.55 | 280.70 | 280.90 | 280.90 | 379 |
| Apr 29, 2024 | 287.25 | 287.25 | 282.45 | 282.45 | 282.45 | 20 |
| Apr 26, 2024 | 287.95 | 288.45 | 287.80 | 288.00 | 288.00 | 15 |
| Apr 25, 2024 | 291.45 | 291.45 | 285.15 | 285.15 | 285.15 | 10 |
| Apr 24, 2024 | 295.65 | 295.65 | 290.90 | 291.70 | 291.70 | 26 |
| Apr 23, 2024 | 297.35 | 297.35 | 295.80 | 295.80 | 295.80 | - |
| Apr 22, 2024 | 297.10 | 297.10 | 296.55 | 296.55 | 296.55 | - |
| Apr 19, 2024 | 294.75 | 297.25 | 294.75 | 297.05 | 297.05 | 345 |
| Apr 18, 2024 | 294.50 | 296.45 | 294.50 | 296.45 | 296.45 | - |
| Apr 17, 2024 | 295.15 | 296.95 | 294.65 | 295.00 | 295.00 | 11 |
| Apr 16, 2024 | 293.50 | 295.95 | 292.05 | 295.85 | 295.85 | 159 |
| Apr 15, 2024 | 296.40 | 297.90 | 295.30 | 295.30 | 295.30 | 124 |
| Apr 12, 2024 | 303.10 | 306.80 | 295.10 | 295.10 | 295.10 | 116 |
| Apr 11, 2024 | 300.60 | 302.40 | 300.60 | 302.25 | 302.25 | - |
| Apr 10, 2024 | 306.30 | 306.30 | 301.30 | 301.30 | 301.30 | 20 |
| Apr 10, 2024 | 1.29 Dividend | |||||
| Apr 09, 2024 | 304.75 | 306.10 | 304.00 | 304.85 | 303.56 | 33 |
| Apr 08, 2024 | 306.40 | 307.35 | 306.25 | 306.90 | 305.60 | 9 |
| Apr 05, 2024 | 304.80 | 305.05 | 304.70 | 304.70 | 303.41 | 11 |
| Apr 04, 2024 | 306.05 | 309.85 | 304.10 | 309.85 | 308.54 | 53 |
| Apr 03, 2024 | 310.90 | 313.70 | 310.90 | 313.15 | 311.82 | 59 |
| Apr 02, 2024 | 316.15 | 316.15 | 310.05 | 310.05 | 308.74 | 245 |
| Mar 28, 2024 | 314.10 | 320.10 | 314.10 | 320.10 | 318.75 | 110 |
| Mar 27, 2024 | 311.30 | 314.60 | 311.30 | 313.10 | 311.78 | 101 |
| Mar 26, 2024 | 306.50 | 311.40 | 306.50 | 309.30 | 307.99 | 246 |
| Mar 25, 2024 | 311.10 | 312.60 | 305.00 | 307.30 | 306.00 | 140 |
| Mar 22, 2024 | 315.30 | 322.30 | 310.70 | 310.70 | 309.39 | 2,116 |
| Mar 21, 2024 | 350.00 | 352.80 | 316.00 | 317.40 | 316.06 | 731 |
| Mar 20, 2024 | 347.00 | 350.00 | 345.70 | 350.00 | 348.52 | 125 |
| Mar 19, 2024 | 342.80 | 346.90 | 342.80 | 346.90 | 345.43 | 39 |
| Mar 18, 2024 | 343.70 | 344.20 | 342.50 | 342.70 | 341.25 | 15 |
| Mar 15, 2024 | 346.80 | 347.90 | 345.50 | 345.50 | 344.04 | 56 |
| Mar 14, 2024 | 346.80 | 346.80 | 346.80 | 346.80 | 345.33 | - |
| Mar 13, 2024 | 348.10 | 350.90 | 344.90 | 344.90 | 343.44 | 68 |
| Mar 12, 2024 | 342.10 | 348.30 | 342.10 | 347.90 | 346.43 | - |
| Mar 11, 2024 | 345.00 | 345.00 | 335.70 | 335.70 | 334.28 | 70 |
| Mar 08, 2024 | 352.50 | 354.50 | 347.30 | 347.30 | 345.83 | 5 |
| Mar 07, 2024 | 347.90 | 353.10 | 347.90 | 353.10 | 351.61 | 23 |
| Mar 06, 2024 | 346.20 | 350.40 | 346.20 | 349.10 | 347.62 | 91 |
| Mar 05, 2024 | 351.90 | 354.80 | 345.10 | 345.10 | 343.64 | 58 |
| Mar 04, 2024 | 352.70 | 354.20 | 351.80 | 353.10 | 351.61 | 315 |
| Mar 01, 2024 | 346.40 | 350.40 | 346.40 | 350.40 | 348.92 | 20 |
| Feb 29, 2024 | 347.90 | 347.90 | 347.70 | 347.90 | 346.43 | 63 |
| Feb 28, 2024 | 347.90 | 348.60 | 345.00 | 345.00 | 343.54 | 200 |
| Feb 27, 2024 | 346.80 | 350.30 | 346.80 | 350.30 | 348.82 | 130 |
| Feb 26, 2024 | 347.40 | 349.90 | 347.40 | 349.40 | 347.92 | 63 |
| Feb 23, 2024 | 342.40 | 349.40 | 342.40 | 349.40 | 347.92 | 3 |
| Feb 22, 2024 | 332.60 | 345.80 | 332.60 | 341.20 | 339.76 | 44 |
| Feb 21, 2024 | 334.80 | 334.80 | 334.10 | 334.10 | 332.69 | 5 |
| Feb 20, 2024 | 342.20 | 343.20 | 334.40 | 334.40 | 332.98 | 20 |
| Feb 19, 2024 | 342.00 | 344.50 | 342.00 | 344.50 | 343.04 | 10 |
| Feb 16, 2024 | 344.60 | 346.20 | 342.50 | 342.50 | 341.05 | 78 |
| Feb 15, 2024 | 345.50 | 346.40 | 344.70 | 344.70 | 343.24 | 360 |
| Feb 14, 2024 | 338.00 | 344.30 | 338.00 | 344.30 | 342.84 | 50 |
| Feb 13, 2024 | 340.50 | 342.00 | 338.00 | 338.00 | 336.57 | 321 |
| Feb 12, 2024 | 344.10 | 346.30 | 342.40 | 342.50 | 341.05 | 34 |
| Feb 09, 2024 | 340.90 | 344.20 | 340.90 | 344.20 | 342.74 | 68 |
| Feb 08, 2024 | 339.30 | 341.80 | 339.30 | 340.70 | 339.26 | 100 |
| Feb 07, 2024 | 338.10 | 343.50 | 338.10 | 341.40 | 339.96 | 270 |
| Feb 06, 2024 | 343.50 | 343.50 | 340.70 | 341.40 | 339.96 | - |
| Feb 05, 2024 | 345.20 | 345.20 | 344.10 | 344.10 | 342.64 | - |
| Feb 02, 2024 | 340.40 | 346.70 | 340.40 | 346.60 | 345.13 | 16 |
| Feb 01, 2024 | 336.40 | 339.90 | 335.60 | 339.90 | 338.46 | 3 |
| Jan 31, 2024 | 342.40 | 342.40 | 338.00 | 338.00 | 336.57 | 10 |
| Jan 30, 2024 | 343.80 | 344.40 | 343.80 | 344.10 | 342.64 | 170 |
| Jan 29, 2024 | 341.00 | 343.50 | 341.00 | 343.10 | 341.65 | 409 |
| Jan 26, 2024 | 341.40 | 344.20 | 340.20 | 341.50 | 340.05 | 20 |
| Jan 25, 2024 | 339.20 | 342.30 | 338.90 | 342.30 | 340.85 | 50 |
| Jan 24, 2024 | 340.00 | 340.00 | 338.90 | 338.90 | 337.47 | - |
| Jan 23, 2024 | 333.10 | 341.10 | 333.10 | 341.00 | 339.56 | 9 |
| Jan 22, 2024 | 333.10 | 338.40 | 333.10 | 337.10 | 335.67 | 105 |
| Jan 19, 2024 | 329.50 | 329.50 | 329.50 | 329.50 | 328.11 | - |
| Jan 18, 2024 | 323.60 | 329.90 | 323.60 | 329.90 | 328.50 | 54 |
| Jan 17, 2024 | 321.90 | 328.90 | 321.90 | 324.90 | 323.53 | 184 |
| Jan 17, 2024 | 1.29 Dividend | |||||
| Jan 16, 2024 | 325.60 | 327.80 | 325.10 | 325.80 | 323.14 | 226 |
| Jan 15, 2024 | 325.00 | 325.00 | 325.00 | 325.00 | 322.34 | 12 |
| Jan 12, 2024 | 316.20 | 323.30 | 316.20 | 323.30 | 320.66 | - |
| Jan 11, 2024 | 314.20 | 316.00 | 314.20 | 315.50 | 312.92 | 23 |
| Jan 10, 2024 | 312.60 | 314.10 | 312.10 | 314.10 | 311.53 | 236 |
| Jan 09, 2024 | 309.50 | 310.40 | 309.10 | 309.60 | 307.07 | 20 |
| Jan 08, 2024 | 305.70 | 308.90 | 305.60 | 308.90 | 306.37 | - |
| Jan 05, 2024 | 307.60 | 308.20 | 307.50 | 307.50 | 304.99 | 5 |
| Jan 04, 2024 | 308.80 | 309.10 | 307.90 | 308.10 | 305.58 | 40 |
| Jan 03, 2024 | 315.50 | 315.50 | 309.50 | 309.50 | 306.97 | - |
| Jan 02, 2024 | 317.60 | 317.60 | 315.20 | 315.20 | 312.62 | - |
| Dec 29, 2023 | 317.10 | 317.10 | 317.10 | 317.10 | 314.51 | - |
| Dec 28, 2023 | 317.60 | 317.60 | 317.20 | 317.20 | 314.61 | - |
| Dec 27, 2023 | 319.10 | 319.10 | 316.60 | 316.60 | 314.01 | - |
| Dec 22, 2023 | 315.40 | 318.00 | 315.10 | 318.00 | 315.40 | 30 |
| Dec 21, 2023 | 310.30 | 310.30 | 310.30 | 310.30 | 307.76 | - |
| Dec 20, 2023 | 311.00 | 311.00 | 310.90 | 310.90 | 308.36 | 50 |
| Dec 19, 2023 | 312.30 | 312.30 | 312.30 | 312.30 | 309.75 | - |
| Dec 18, 2023 | 314.60 | 314.80 | 312.70 | 312.70 | 310.14 | 50 |
| Dec 15, 2023 | 311.50 | 317.10 | 311.50 | 315.30 | 312.72 | - |
| Dec 14, 2023 | 316.10 | 316.10 | 311.40 | 311.40 | 308.85 | - |
| Dec 13, 2023 | 317.70 | 319.40 | 315.10 | 315.30 | 312.72 | 37 |
| *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.