S&P 500 HOLDS NEAR RECORD AS U.S. JOBS DATA SHOW MORE COOLING

Stocks mostly tick upward in afternoon trading; Epic Games and Apple feud escalates

ACS Actividades de Construccion y Servicios SA (OCI1.BE)

Berlin - Berlin Delayed Price. Currency in EUR

Add to watchlist

38.84

+0.12

(+0.31%)

As of 08:14AM CEST. Market open.

Time Period:

Jul 05, 2023 - Jul 05, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jul 05, 2024	38.72	38.72	38.72	38.84	38.84	135
Jul 04, 2024	38.72	38.72	38.72	38.72	38.72	-
Jul 03, 2024	38.62	38.62	38.62	38.62	38.62	-
Jul 02, 2024	40.06	40.06	40.06	40.06	40.06	-
Jul 02, 2024	1.555 Dividend
Jul 01, 2024	40.74	40.74	40.74	40.74	39.19	-
Jun 28, 2024	40.02	40.02	40.02	40.02	38.49	-
Jun 27, 2024	40.64	40.64	40.64	40.64	39.09	-
Jun 26, 2024	40.88	40.88	40.88	40.88	39.32	-
Jun 25, 2024	40.78	40.78	40.78	40.78	39.22	-
Jun 24, 2024	39.68	39.68	39.68	39.68	38.17	-
Jun 21, 2024	40.30	40.30	40.30	40.30	38.76	-
Jun 20, 2024	39.32	39.32	39.32	39.32	37.82	-
Jun 19, 2024	39.60	39.60	39.60	39.60	38.09	-
Jun 18, 2024	39.54	39.54	39.54	39.54	38.03	-
Jun 17, 2024	39.22	39.22	39.22	39.22	37.72	-
Jun 14, 2024	39.58	39.58	39.58	39.58	38.07	-
Jun 13, 2024	39.96	39.96	39.96	39.96	38.43	-
Jun 12, 2024	39.96	39.96	39.96	39.96	38.43	-
Jun 11, 2024	40.58	40.58	40.58	40.58	39.03	-
Jun 10, 2024	40.96	40.96	40.96	40.96	39.40	-
Jun 07, 2024	40.88	40.88	40.88	40.88	39.32	-
Jun 06, 2024	41.08	41.08	41.08	41.08	39.51	-
Jun 05, 2024	41.16	41.16	41.16	41.16	39.59	-
Jun 04, 2024	41.56	41.56	41.56	41.56	39.97	-
Jun 03, 2024	41.42	41.42	41.42	41.42	39.84	-
May 31, 2024	41.08	41.08	41.08	41.08	39.51	-
May 30, 2024	40.74	40.74	40.74	40.74	39.19	-
May 29, 2024	41.18	41.18	41.18	41.18	39.61	-
May 28, 2024	41.06	41.06	41.06	41.06	39.49	-
May 27, 2024	40.70	40.70	40.70	40.70	39.15	-
May 24, 2024	39.52	39.52	39.52	39.52	38.01	-
May 23, 2024	39.78	39.78	39.78	39.78	38.26	-
May 22, 2024	39.50	39.50	39.50	39.50	37.99	-
May 21, 2024	39.36	39.36	39.36	39.36	37.86	-
May 20, 2024	39.80	39.80	39.80	39.80	38.28	-
May 17, 2024	39.60	39.60	39.60	39.60	38.09	-
May 16, 2024	39.46	39.46	39.46	39.46	37.95	-
May 15, 2024	39.42	39.42	39.42	39.42	37.92	-
May 14, 2024	39.30	39.30	39.30	39.30	37.80	-
May 13, 2024	39.00	39.00	39.00	39.00	37.51	-
May 10, 2024	38.98	38.98	38.98	38.98	37.49	-
May 09, 2024	38.64	38.64	38.64	38.64	37.17	-
May 08, 2024	38.60	38.60	38.60	38.60	37.13	-
May 07, 2024	38.34	38.34	38.34	38.34	36.88	-
May 06, 2024	37.88	37.88	37.88	37.88	36.43	-
May 03, 2024	37.82	37.82	37.82	37.82	36.38	-
May 02, 2024	37.40	37.40	37.40	37.40	35.97	-
Apr 30, 2024	37.94	37.94	37.94	37.94	36.49	-
Apr 29, 2024	37.86	37.86	37.86	37.86	36.41	-
Apr 26, 2024	38.00	38.00	38.00	38.00	36.55	-
Apr 25, 2024	38.24	38.24	38.24	38.24	36.78	-
Apr 24, 2024	38.54	38.54	38.54	38.54	37.07	-
Apr 23, 2024	38.52	38.52	38.52	38.52	37.05	-
Apr 22, 2024	38.30	38.30	38.30	38.30	36.84	-
Apr 19, 2024	37.94	37.94	37.94	37.94	36.49	-
Apr 18, 2024	38.74	38.74	38.74	38.74	37.26	-
Apr 17, 2024	37.96	37.96	37.96	37.96	36.51	-
Apr 16, 2024	37.06	37.06	37.06	37.06	35.65	-
Apr 15, 2024	37.98	37.98	37.98	37.98	36.53	-
Apr 12, 2024	37.80	37.80	37.80	37.80	36.36	-
Apr 11, 2024	37.46	37.46	37.46	37.46	36.03	-
Apr 10, 2024	37.76	37.76	37.76	37.76	36.32	-
Apr 09, 2024	37.74	37.74	37.74	37.74	36.30	-
Apr 08, 2024	37.88	37.88	37.88	37.88	36.43	-
Apr 05, 2024	36.74	36.74	36.74	36.74	35.34	-
Apr 04, 2024	38.64	38.64	38.64	38.64	37.17	-
Apr 03, 2024	38.40	38.40	38.40	38.40	36.93	-
Apr 02, 2024	38.72	38.72	38.72	38.72	37.24	-
Mar 28, 2024	40.01	40.01	40.01	40.01	38.48	-
Mar 27, 2024	39.88	39.88	39.88	39.88	38.36	-
Mar 26, 2024	40.03	40.03	40.03	40.03	38.50	-
Mar 25, 2024	40.37	40.37	40.37	40.37	38.83	-
Mar 22, 2024	40.39	40.39	40.39	40.39	38.85	-
Mar 21, 2024	40.73	40.73	40.73	40.73	39.18	-
Mar 20, 2024	39.54	39.54	39.54	39.54	38.03	-
Mar 19, 2024	39.77	39.77	39.77	39.77	38.25	-
Mar 18, 2024	39.88	39.88	39.88	39.88	38.36	-
Mar 15, 2024	40.02	40.02	40.02	40.02	38.49	-
Mar 14, 2024	39.89	39.89	39.89	39.89	38.37	-
Mar 13, 2024	39.04	39.04	39.04	39.04	37.55	-
Mar 12, 2024	38.86	38.86	38.86	38.86	37.38	-
Mar 11, 2024	38.87	38.87	38.87	38.87	37.39	-
Mar 08, 2024	39.12	39.12	39.12	39.12	37.63	-
Mar 07, 2024	38.33	38.33	38.33	38.33	36.87	-
Mar 06, 2024	37.94	37.94	37.94	37.94	36.49	-
Mar 05, 2024	37.73	37.73	37.73	37.73	36.29	-
Mar 04, 2024	37.13	37.13	37.13	37.13	35.71	-
Mar 01, 2024	38.24	38.24	38.24	38.24	36.78	-
Feb 29, 2024	37.73	37.73	37.73	37.73	36.29	-
Feb 28, 2024	37.45	37.45	37.45	37.45	36.02	-
Feb 27, 2024	36.78	36.78	36.78	36.78	35.38	-
Feb 26, 2024	37.03	37.03	37.03	37.03	35.62	-
Feb 23, 2024	37.03	37.03	37.03	37.03	35.62	-
Feb 22, 2024	36.90	36.90	36.90	36.90	35.49	-
Feb 21, 2024	36.60	36.60	36.60	36.60	35.20	-
Feb 20, 2024	36.34	36.34	36.34	36.34	34.95	-
Feb 19, 2024	36.27	36.27	36.27	36.27	34.89	-
Feb 16, 2024	37.03	37.03	37.03	37.03	35.62	-
Feb 15, 2024	36.66	36.66	36.66	36.66	35.26	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,166.63-77.39(-0.35%)

S&P 5005,561.64+24.62(+0.44%)

DOW39,339.26+31.26(+0.08%)

CAD/USD0.7336-0.0011(-0.15%)

CRUDE OIL83.34-0.54(-0.64%)

Bitcoin CAD77,068.95-2,443.07(-3.07%)

S&P 500 HOLDS NEAR RECORD AS U.S. JOBS DATA SHOW MORE COOLING

ACS Actividades de Construccion y Servicios SA (OCI1.BE)

S&P/TSX
22,166.63
-77.39(-0.35%)

S&P 500
5,561.64
+24.62(+0.44%)

DOW
39,339.26
+31.26(+0.08%)

CAD/USD
0.7336
-0.0011(-0.15%)

CRUDE OIL
83.34
-0.54(-0.64%)

Bitcoin CAD
77,068.95
-2,443.07(-3.07%)