ACS Actividades de Construccion y Servicios SA (OCI1.MU)
Munich - Munich Delayed Price. Currency in EUR
Add to watchlist
As of 08:13AM CEST. Market open.
Time Period:
May 29, 2023 - May 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 29, 2024 | 41.18 | 41.18 | 41.18 | 41.18 | 41.18 | 252 |
| May 28, 2024 | 41.06 | 41.06 | 41.06 | 41.06 | 41.06 | - |
| May 27, 2024 | 40.70 | 40.70 | 40.70 | 40.70 | 40.70 | - |
| May 24, 2024 | 39.66 | 39.66 | 39.66 | 39.66 | 39.66 | - |
| May 23, 2024 | 39.80 | 39.80 | 39.80 | 39.80 | 39.80 | - |
| May 22, 2024 | 39.50 | 39.50 | 39.50 | 39.50 | 39.50 | - |
| May 21, 2024 | 39.48 | 39.48 | 39.48 | 39.48 | 39.48 | - |
| May 20, 2024 | 39.80 | 39.80 | 39.80 | 39.80 | 39.80 | - |
| May 17, 2024 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | - |
| May 16, 2024 | 39.46 | 39.46 | 39.46 | 39.46 | 39.46 | - |
| May 15, 2024 | 39.42 | 39.42 | 39.42 | 39.42 | 39.42 | - |
| May 14, 2024 | 39.30 | 39.30 | 39.30 | 39.30 | 39.30 | - |
| May 13, 2024 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | - |
| May 10, 2024 | 38.96 | 38.98 | 38.96 | 38.98 | 38.98 | - |
| May 09, 2024 | 38.64 | 38.64 | 38.64 | 38.64 | 38.64 | - |
| May 08, 2024 | 38.60 | 38.60 | 38.60 | 38.60 | 38.60 | - |
| May 07, 2024 | 38.34 | 38.34 | 38.34 | 38.34 | 38.34 | - |
| May 06, 2024 | 37.88 | 37.88 | 37.88 | 37.88 | 37.88 | - |
| May 03, 2024 | 37.84 | 37.84 | 37.84 | 37.84 | 37.84 | - |
| May 02, 2024 | 37.52 | 37.52 | 37.52 | 37.52 | 37.52 | - |
| Apr 30, 2024 | 37.98 | 37.98 | 37.98 | 37.98 | 37.98 | - |
| Apr 29, 2024 | 37.98 | 37.98 | 37.98 | 37.98 | 37.98 | - |
| Apr 26, 2024 | 38.12 | 38.12 | 38.12 | 38.12 | 38.12 | - |
| Apr 25, 2024 | 38.38 | 38.38 | 38.38 | 38.38 | 38.38 | - |
| Apr 24, 2024 | 38.56 | 38.56 | 38.56 | 38.56 | 38.56 | - |
| Apr 23, 2024 | 38.54 | 38.54 | 38.54 | 38.54 | 38.54 | - |
| Apr 22, 2024 | 38.30 | 38.30 | 38.30 | 38.30 | 38.30 | - |
| Apr 19, 2024 | 38.06 | 38.06 | 38.06 | 38.06 | 38.06 | - |
| Apr 18, 2024 | 38.76 | 38.76 | 38.76 | 38.76 | 38.76 | - |
| Apr 17, 2024 | 37.96 | 37.96 | 37.96 | 37.96 | 37.96 | - |
| Apr 16, 2024 | 37.18 | 37.18 | 37.18 | 37.18 | 37.18 | - |
| Apr 15, 2024 | 37.98 | 37.98 | 37.98 | 37.98 | 37.98 | - |
| Apr 12, 2024 | 37.80 | 37.80 | 37.80 | 37.80 | 37.80 | - |
| Apr 11, 2024 | 37.58 | 37.58 | 37.58 | 37.58 | 37.58 | - |
| Apr 10, 2024 | 37.86 | 37.86 | 37.86 | 37.86 | 37.86 | - |
| Apr 09, 2024 | 37.86 | 37.86 | 37.86 | 37.86 | 37.86 | - |
| Apr 08, 2024 | 37.98 | 37.98 | 37.98 | 37.98 | 37.98 | - |
| Apr 05, 2024 | 37.98 | 37.98 | 37.98 | 37.98 | 37.98 | 252 |
| Apr 04, 2024 | 38.64 | 38.64 | 38.64 | 38.64 | 38.64 | - |
| Apr 03, 2024 | 38.52 | 38.52 | 38.52 | 38.52 | 38.52 | - |
| Apr 02, 2024 | 38.86 | 38.86 | 38.86 | 38.86 | 38.86 | - |
| Mar 28, 2024 | 40.02 | 40.02 | 40.02 | 40.02 | 40.02 | - |
| Mar 27, 2024 | 40.02 | 40.02 | 40.02 | 40.02 | 40.02 | - |
| Mar 26, 2024 | 40.15 | 40.15 | 40.15 | 40.15 | 40.15 | - |
| Mar 25, 2024 | 40.49 | 40.49 | 40.49 | 40.49 | 40.49 | - |
| Mar 22, 2024 | 40.51 | 40.51 | 40.51 | 40.51 | 40.51 | - |
| Mar 21, 2024 | 40.73 | 40.73 | 40.73 | 40.73 | 40.73 | - |
| Mar 20, 2024 | 39.68 | 39.68 | 39.68 | 39.68 | 39.68 | - |
| Mar 19, 2024 | 39.88 | 39.88 | 39.88 | 39.88 | 39.88 | - |
| Mar 18, 2024 | 39.88 | 39.88 | 39.88 | 39.88 | 39.88 | - |
| Mar 15, 2024 | 40.02 | 40.02 | 39.85 | 39.85 | 39.85 | 202 |
| Mar 14, 2024 | 39.89 | 39.89 | 39.89 | 39.89 | 39.89 | - |
| Mar 13, 2024 | 39.04 | 39.04 | 39.04 | 39.04 | 39.04 | - |
| Mar 12, 2024 | 38.98 | 38.98 | 38.98 | 38.98 | 38.98 | - |
| Mar 11, 2024 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | - |
| Mar 08, 2024 | 39.12 | 39.12 | 39.12 | 39.12 | 39.12 | - |
| Mar 07, 2024 | 38.42 | 38.42 | 38.42 | 38.42 | 38.42 | - |
| Mar 06, 2024 | 37.96 | 38.42 | 37.96 | 38.42 | 38.42 | 160 |
| Mar 05, 2024 | 37.72 | 37.72 | 37.72 | 37.72 | 37.72 | - |
| Mar 04, 2024 | 37.26 | 37.26 | 37.26 | 37.26 | 37.26 | - |
| Mar 01, 2024 | 38.25 | 38.25 | 38.25 | 38.25 | 38.25 | - |
| Feb 29, 2024 | 37.73 | 38.13 | 37.73 | 38.13 | 38.13 | 150 |
| Feb 28, 2024 | 37.45 | 37.45 | 37.45 | 37.45 | 37.45 | - |
| Feb 27, 2024 | 36.92 | 36.92 | 36.92 | 36.92 | 36.92 | - |
| Feb 26, 2024 | 37.04 | 37.16 | 37.04 | 37.16 | 37.16 | 3,000 |
| Feb 23, 2024 | 37.04 | 37.04 | 37.04 | 37.04 | 37.04 | - |
| Feb 22, 2024 | 36.90 | 37.04 | 36.90 | 37.04 | 37.04 | 101 |
| Feb 21, 2024 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | - |
| Feb 20, 2024 | 36.38 | 36.55 | 36.38 | 36.55 | 36.55 | 50 |
| Feb 19, 2024 | 36.38 | 36.38 | 36.38 | 36.38 | 36.38 | - |
| Feb 16, 2024 | 37.04 | 37.04 | 37.04 | 37.04 | 37.04 | - |
| Feb 15, 2024 | 36.66 | 36.66 | 36.66 | 36.66 | 36.66 | - |
| Feb 14, 2024 | 36.30 | 36.59 | 36.30 | 36.59 | 36.59 | 729 |
| Feb 13, 2024 | 36.05 | 36.05 | 36.05 | 36.05 | 36.05 | - |
| Feb 12, 2024 | 35.91 | 35.91 | 35.91 | 35.91 | 35.91 | - |
| Feb 09, 2024 | 36.03 | 36.03 | 36.03 | 36.03 | 36.03 | - |
| Feb 08, 2024 | 36.19 | 36.19 | 36.19 | 36.19 | 36.19 | - |
| Feb 07, 2024 | 36.57 | 36.57 | 36.57 | 36.57 | 36.57 | - |
| Feb 06, 2024 | 36.68 | 36.68 | 36.66 | 36.66 | 36.66 | 213 |
| Feb 05, 2024 | 36.83 | 36.83 | 36.83 | 36.83 | 36.83 | - |
| Feb 02, 2024 | 36.74 | 36.74 | 36.74 | 36.74 | 36.74 | - |
| Feb 01, 2024 | 36.38 | 36.38 | 36.38 | 36.38 | 36.38 | - |
| Jan 31, 2024 | 36.19 | 36.19 | 36.19 | 36.19 | 36.19 | - |
| Jan 30, 2024 | 35.84 | 35.84 | 35.84 | 35.84 | 35.84 | - |
| Jan 29, 2024 | 39.55 | 39.55 | 35.40 | 35.40 | 35.40 | 35 |
| Jan 26, 2024 | 39.55 | 39.55 | 39.55 | 39.55 | 39.55 | - |
| Jan 25, 2024 | 39.62 | 39.62 | 39.62 | 39.62 | 39.62 | - |
| Jan 24, 2024 | 39.62 | 39.62 | 39.62 | 39.62 | 39.62 | - |
| Jan 23, 2024 | 39.80 | 39.80 | 39.80 | 39.80 | 39.80 | - |
| Jan 22, 2024 | 39.66 | 39.66 | 39.66 | 39.66 | 39.66 | - |
| Jan 19, 2024 | 39.75 | 39.75 | 39.75 | 39.75 | 39.75 | - |
| Jan 19, 2024 | 0.457 Dividend | |||||
| Jan 19, 2024 | 87:86 Stock Split | |||||
| Jan 18, 2024 | 39.29 | 39.29 | 39.29 | 39.29 | 38.84 | - |
| Jan 17, 2024 | 39.03 | 39.03 | 39.03 | 39.03 | 38.57 | - |
| Jan 16, 2024 | 39.68 | 39.68 | 39.68 | 39.68 | 39.22 | - |
| Jan 15, 2024 | 39.34 | 39.34 | 39.34 | 39.34 | 38.88 | - |
| Jan 12, 2024 | 39.34 | 39.34 | 39.34 | 39.34 | 38.88 | - |
| Jan 11, 2024 | 39.16 | 39.16 | 39.16 | 39.16 | 38.71 | - |
| Jan 10, 2024 | 38.98 | 39.03 | 38.98 | 39.03 | 38.57 | 1,011 |
| *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.