Accor SA (ACR.DU)

Dusseldorf - Dusseldorf Delayed price. Currency in EUR

Add to watchlist

39.52

+0.34

(+0.87%)

As of 08:10AM CEST. Market open.

Time period:

05 Jul 2023 - 05 Jul 2024

Show:

Historical prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
05 Jul 2024	39.52	39.52	39.52	39.52	39.52	85
04 Jul 2024	39.18	39.18	39.18	39.18	39.18	-
03 Jul 2024	38.35	38.35	38.35	38.35	38.35	-
02 Jul 2024	38.01	38.01	38.01	38.01	38.01	-
01 Jul 2024	38.73	38.73	38.73	38.73	38.73	-
28 Jun 2024	38.53	38.53	38.53	38.53	38.53	-
27 Jun 2024	38.73	38.73	38.73	38.73	38.73	-
26 Jun 2024	39.51	39.51	39.51	39.51	39.51	-
25 Jun 2024	38.91	38.91	38.91	38.91	38.91	-
24 Jun 2024	38.46	38.46	38.46	38.46	38.46	-
21 Jun 2024	38.81	38.81	38.81	38.81	38.81	-
20 Jun 2024	38.53	38.53	38.53	38.53	38.53	-
19 Jun 2024	38.47	38.47	38.47	38.47	38.47	-
18 Jun 2024	37.46	37.46	37.46	37.46	37.46	-
17 Jun 2024	37.15	37.15	37.15	37.15	37.15	-
14 Jun 2024	38.39	38.39	38.39	38.39	38.39	-
13 Jun 2024	39.03	39.03	39.03	39.03	39.03	-
12 Jun 2024	38.65	38.65	38.65	38.65	38.65	-
11 Jun 2024	38.82	38.82	38.82	38.82	38.82	-
10 Jun 2024	38.54	38.54	38.54	38.54	38.54	-
07 Jun 2024	39.11	39.11	39.11	39.11	39.11	-
06 Jun 2024	39.24	39.24	39.24	39.24	39.24	-
05 Jun 2024	38.89	38.89	38.89	38.89	38.89	-
05 Jun 2024	1.18 Dividend
04 Jun 2024	39.93	39.93	39.93	39.93	38.75	-
03 Jun 2024	40.15	40.15	40.15	40.15	38.96	-
31 May 2024	40.38	40.38	40.38	40.38	39.19	-
30 May 2024	39.52	39.95	39.52	39.95	38.77	85
29 May 2024	40.38	40.38	40.38	40.38	39.19	-
28 May 2024	40.71	40.71	40.71	40.71	39.51	-
27 May 2024	40.50	40.50	40.50	40.50	39.30	-
24 May 2024	40.47	40.47	40.47	40.47	39.27	-
23 May 2024	40.88	40.88	40.88	40.88	39.67	-
22 May 2024	40.81	40.81	40.81	40.81	39.60	-
21 May 2024	41.37	41.37	41.37	41.37	40.15	-
20 May 2024	41.28	41.37	41.28	41.37	40.15	-
17 May 2024	41.08	41.08	41.08	41.08	39.87	-
16 May 2024	41.79	41.79	41.79	41.79	40.56	-
15 May 2024	41.28	41.28	41.28	41.28	40.06	-
14 May 2024	41.54	41.54	41.54	41.54	40.31	-
13 May 2024	41.38	41.38	41.38	41.38	40.16	-
10 May 2024	40.37	40.37	40.37	40.37	39.18	-
09 May 2024	41.29	41.29	40.24	40.24	39.05	-
08 May 2024	41.44	41.44	41.44	41.44	40.22	-
07 May 2024	41.64	41.64	41.64	41.64	40.41	-
06 May 2024	40.94	40.94	40.94	40.94	39.73	-
03 May 2024	40.85	40.85	40.85	40.85	39.64	-
02 May 2024	40.99	40.99	40.99	40.99	39.78	-
30 Apr 2024	41.68	41.68	41.68	41.68	40.45	-
29 Apr 2024	42.40	42.40	42.40	42.40	41.15	-
26 Apr 2024	41.76	41.76	41.76	41.76	40.53	-
25 Apr 2024	42.07	42.07	42.07	42.07	40.83	-
24 Apr 2024	40.85	40.85	40.85	40.85	39.64	-
23 Apr 2024	39.89	39.89	39.89	39.89	38.71	-
22 Apr 2024	39.89	39.89	39.89	39.89	38.71	-
19 Apr 2024	39.22	39.22	39.22	39.22	38.06	-
18 Apr 2024	39.29	39.29	39.29	39.29	38.13	-
17 Apr 2024	38.92	38.92	38.92	38.92	37.77	-
16 Apr 2024	39.56	39.56	39.56	39.56	38.39	-
15 Apr 2024	40.22	40.22	40.22	40.22	39.03	-
12 Apr 2024	41.16	41.16	41.16	41.16	39.94	-
11 Apr 2024	41.62	41.62	41.62	41.62	40.39	-
10 Apr 2024	41.73	41.73	41.73	41.73	40.50	-
09 Apr 2024	41.41	41.60	41.41	41.60	40.37	200
08 Apr 2024	42.01	42.01	42.01	42.01	40.77	-
05 Apr 2024	42.14	42.14	42.14	42.14	40.89	-
04 Apr 2024	42.58	42.58	42.58	42.58	41.32	-
03 Apr 2024	42.37	42.37	42.37	42.37	41.12	-
02 Apr 2024	43.15	43.15	43.15	43.15	41.87	-
28 Mar 2024	43.11	43.11	43.11	43.11	41.84	-
27 Mar 2024	43.54	43.54	43.54	43.54	42.25	-
26 Mar 2024	43.21	43.21	43.21	43.21	41.93	-
25 Mar 2024	42.49	42.49	42.49	42.49	41.23	-
22 Mar 2024	42.31	42.31	42.31	42.31	41.06	5
21 Mar 2024	42.07	42.07	42.07	42.07	40.83	-
20 Mar 2024	41.08	41.08	41.08	41.08	39.87	-
19 Mar 2024	41.35	41.35	41.35	41.35	40.13	-
18 Mar 2024	41.63	41.63	41.63	41.63	40.40	-
15 Mar 2024	42.06	42.06	42.06	42.06	40.82	-
14 Mar 2024	42.09	42.09	42.09	42.09	40.85	-
13 Mar 2024	42.05	42.05	42.05	42.05	40.81	-
12 Mar 2024	40.86	40.86	40.86	40.86	39.65	-
11 Mar 2024	39.54	39.54	39.54	39.54	38.37	-
08 Mar 2024	39.67	39.67	39.67	39.67	38.50	-
07 Mar 2024	39.21	39.49	39.21	39.49	38.32	1
06 Mar 2024	39.25	39.25	39.25	39.25	38.09	-
05 Mar 2024	39.03	39.03	39.03	39.03	37.88	-
04 Mar 2024	39.47	39.47	39.47	39.47	38.30	-
01 Mar 2024	40.08	40.08	40.08	40.08	38.90	-
29 Feb 2024	40.21	40.21	40.21	40.21	39.02	-
28 Feb 2024	40.25	40.25	40.25	40.25	39.06	-
27 Feb 2024	40.45	40.45	40.45	40.45	39.25	-
26 Feb 2024	40.70	40.70	40.70	40.70	39.50	-
23 Feb 2024	40.30	40.30	40.30	40.30	39.11	-
22 Feb 2024	37.91	37.91	37.91	37.91	36.79	-
21 Feb 2024	37.70	37.70	37.70	37.70	36.59	-
20 Feb 2024	36.98	36.98	36.98	36.98	35.89	-
19 Feb 2024	36.99	36.99	36.99	36.99	35.90	-
16 Feb 2024	36.98	36.98	36.98	36.98	35.89	-
15 Feb 2024	37.11	37.11	37.11	37.11	36.01	-
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,794.81+48.15(+0.41%)

NZD/USD0.6122+0.0002(+0.04%)

NZD/EUR0.5651-0.0003(-0.06%)

ALL ORDS8,070.10-9.10(-0.11%)

ASX 2007,822.30-9.50(-0.12%)

OIL84.10+0.22(+0.26%)

Accor SA (ACR.DU)

NZX 50
11,794.81
+48.15(+0.41%)

NZD/USD
0.6122
+0.0002(+0.04%)

NZD/EUR
0.5651
-0.0003(-0.06%)

ALL ORDS
8,070.10
-9.10(-0.11%)

ASX 200
7,822.30
-9.50(-0.12%)

OIL
84.10
+0.22(+0.26%)