Acuity Brands, Inc. (AQ8.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 08:04AM CEST
Time period:
06 Oct 2023 - 06 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 04 Oct 2024 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | - |
| 03 Oct 2024 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | - |
| 02 Oct 2024 | 268.00 | 268.00 | 268.00 | 268.00 | 268.00 | - |
| 01 Oct 2024 | 248.00 | 266.00 | 248.00 | 266.00 | 266.00 | 35 |
| 30 Sept 2024 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | - |
| 27 Sept 2024 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | - |
| 26 Sept 2024 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | - |
| 25 Sept 2024 | 242.00 | 242.00 | 242.00 | 242.00 | 242.00 | - |
| 24 Sept 2024 | 244.00 | 244.00 | 244.00 | 244.00 | 244.00 | - |
| 23 Sept 2024 | 244.00 | 244.00 | 244.00 | 244.00 | 244.00 | - |
| 20 Sept 2024 | 242.00 | 242.00 | 242.00 | 242.00 | 242.00 | - |
| 19 Sept 2024 | 240.00 | 242.00 | 240.00 | 242.00 | 242.00 | 20 |
| 18 Sept 2024 | 238.00 | 238.00 | 238.00 | 238.00 | 238.00 | - |
| 17 Sept 2024 | 234.00 | 234.00 | 234.00 | 234.00 | 234.00 | - |
| 16 Sept 2024 | 232.00 | 232.00 | 232.00 | 232.00 | 232.00 | - |
| 13 Sept 2024 | 228.00 | 228.00 | 228.00 | 228.00 | 228.00 | - |
| 12 Sept 2024 | 224.00 | 224.00 | 224.00 | 224.00 | 224.00 | - |
| 11 Sept 2024 | 226.00 | 226.00 | 226.00 | 226.00 | 226.00 | - |
| 10 Sept 2024 | 224.00 | 224.00 | 224.00 | 224.00 | 224.00 | - |
| 09 Sept 2024 | 218.00 | 218.00 | 218.00 | 218.00 | 218.00 | - |
| 06 Sept 2024 | 216.00 | 216.00 | 216.00 | 216.00 | 216.00 | - |
| 05 Sept 2024 | 222.00 | 222.00 | 222.00 | 222.00 | 222.00 | - |
| 04 Sept 2024 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | - |
| 03 Sept 2024 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | - |
| 02 Sept 2024 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | - |
| 30 Aug 2024 | 224.00 | 224.00 | 224.00 | 224.00 | 224.00 | - |
| 29 Aug 2024 | 224.00 | 224.00 | 224.00 | 224.00 | 224.00 | - |
| 28 Aug 2024 | 224.00 | 224.00 | 224.00 | 224.00 | 224.00 | - |
| 27 Aug 2024 | 226.00 | 226.00 | 226.00 | 226.00 | 226.00 | - |
| 26 Aug 2024 | 224.00 | 224.00 | 224.00 | 224.00 | 224.00 | - |
| 23 Aug 2024 | 218.00 | 218.00 | 218.00 | 218.00 | 218.00 | - |
| 22 Aug 2024 | 218.00 | 218.00 | 218.00 | 218.00 | 218.00 | - |
| 21 Aug 2024 | 214.00 | 214.00 | 214.00 | 214.00 | 214.00 | - |
| 20 Aug 2024 | 216.00 | 216.00 | 216.00 | 216.00 | 216.00 | - |
| 19 Aug 2024 | 214.00 | 214.00 | 214.00 | 214.00 | 214.00 | - |
| 16 Aug 2024 | 214.00 | 214.00 | 214.00 | 214.00 | 214.00 | - |
| 15 Aug 2024 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | - |
| 14 Aug 2024 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | - |
| 13 Aug 2024 | 206.00 | 206.00 | 206.00 | 206.00 | 206.00 | - |
| 12 Aug 2024 | 208.00 | 208.00 | 208.00 | 208.00 | 208.00 | - |
| 09 Aug 2024 | 208.00 | 208.00 | 208.00 | 208.00 | 208.00 | - |
| 08 Aug 2024 | 202.00 | 202.00 | 202.00 | 202.00 | 202.00 | - |
| 07 Aug 2024 | 206.00 | 206.00 | 206.00 | 206.00 | 206.00 | - |
| 06 Aug 2024 | 206.00 | 206.00 | 206.00 | 206.00 | 206.00 | - |
| 05 Aug 2024 | 206.00 | 206.00 | 206.00 | 206.00 | 206.00 | 25 |
| 02 Aug 2024 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | - |
| 01 Aug 2024 | 232.00 | 232.00 | 232.00 | 232.00 | 232.00 | - |
| 31 Jul 2024 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | - |
| 30 Jul 2024 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | - |
| 29 Jul 2024 | 228.00 | 228.00 | 228.00 | 228.00 | 228.00 | - |
| 26 Jul 2024 | 226.00 | 226.00 | 226.00 | 226.00 | 226.00 | - |
| 25 Jul 2024 | 226.00 | 226.00 | 226.00 | 226.00 | 226.00 | - |
| 24 Jul 2024 | 236.00 | 236.00 | 236.00 | 236.00 | 236.00 | - |
| 23 Jul 2024 | 234.00 | 234.00 | 234.00 | 234.00 | 234.00 | - |
| 22 Jul 2024 | 232.00 | 232.00 | 232.00 | 232.00 | 232.00 | - |
| 19 Jul 2024 | 236.00 | 236.00 | 236.00 | 236.00 | 236.00 | - |
| 18 Jul 2024 | 224.00 | 224.00 | 224.00 | 224.00 | 224.00 | - |
| 18 Jul 2024 | 0.15 Dividend | |||||
| 17 Jul 2024 | 246.00 | 246.00 | 246.00 | 246.00 | 245.85 | - |
| 16 Jul 2024 | 228.00 | 228.00 | 228.00 | 228.00 | 227.86 | - |
| 15 Jul 2024 | 224.00 | 224.00 | 224.00 | 224.00 | 223.86 | - |
| 12 Jul 2024 | 224.00 | 224.00 | 224.00 | 224.00 | 223.86 | - |
| 11 Jul 2024 | 220.00 | 220.00 | 220.00 | 220.00 | 219.87 | - |
| 10 Jul 2024 | 218.00 | 218.00 | 218.00 | 218.00 | 217.87 | - |
| 09 Jul 2024 | 220.00 | 220.00 | 220.00 | 220.00 | 219.87 | - |
| 08 Jul 2024 | 220.00 | 220.00 | 220.00 | 220.00 | 219.87 | - |
| 05 Jul 2024 | 224.00 | 224.00 | 224.00 | 224.00 | 223.86 | - |
| 04 Jul 2024 | 224.00 | 224.00 | 224.00 | 224.00 | 223.86 | - |
| 03 Jul 2024 | 226.00 | 226.00 | 226.00 | 226.00 | 225.86 | - |
| 02 Jul 2024 | 224.00 | 224.00 | 224.00 | 224.00 | 223.86 | - |
| 01 Jul 2024 | 224.00 | 224.00 | 224.00 | 224.00 | 223.86 | - |
| 28 Jun 2024 | 226.00 | 226.00 | 226.00 | 226.00 | 225.86 | - |
| 27 Jun 2024 | 224.00 | 224.00 | 224.00 | 224.00 | 223.86 | 50 |
| 26 Jun 2024 | 222.00 | 222.00 | 222.00 | 222.00 | 221.86 | - |
| 25 Jun 2024 | 224.00 | 224.00 | 224.00 | 224.00 | 223.86 | - |
| 24 Jun 2024 | 222.00 | 222.00 | 222.00 | 222.00 | 221.86 | - |
| 21 Jun 2024 | 228.00 | 228.00 | 228.00 | 228.00 | 227.86 | - |
| 20 Jun 2024 | 232.00 | 232.00 | 232.00 | 232.00 | 231.86 | - |
| 19 Jun 2024 | 232.00 | 232.00 | 232.00 | 232.00 | 231.86 | - |
| 18 Jun 2024 | 242.00 | 242.00 | 242.00 | 242.00 | 241.85 | - |
| 17 Jun 2024 | 234.00 | 234.00 | 234.00 | 234.00 | 233.86 | - |
| 14 Jun 2024 | 240.00 | 240.00 | 240.00 | 240.00 | 239.85 | - |
| 13 Jun 2024 | 238.00 | 238.00 | 238.00 | 238.00 | 237.85 | - |
| 12 Jun 2024 | 232.00 | 232.00 | 232.00 | 232.00 | 231.86 | - |
| 11 Jun 2024 | 236.00 | 236.00 | 236.00 | 236.00 | 235.86 | - |
| 10 Jun 2024 | 232.00 | 232.00 | 232.00 | 232.00 | 231.86 | - |
| 07 Jun 2024 | 230.00 | 230.00 | 230.00 | 230.00 | 229.86 | - |
| 06 Jun 2024 | 234.00 | 234.00 | 234.00 | 234.00 | 233.86 | - |
| 05 Jun 2024 | 226.00 | 226.00 | 226.00 | 226.00 | 225.86 | - |
| 04 Jun 2024 | 230.00 | 230.00 | 230.00 | 230.00 | 229.86 | - |
| 03 Jun 2024 | 240.00 | 240.00 | 240.00 | 240.00 | 239.85 | - |
| 31 May 2024 | 236.00 | 236.00 | 236.00 | 236.00 | 235.86 | - |
| 30 May 2024 | 232.00 | 232.00 | 232.00 | 232.00 | 231.86 | - |
| 29 May 2024 | 234.00 | 234.00 | 234.00 | 234.00 | 233.86 | - |
| 28 May 2024 | 240.00 | 240.00 | 240.00 | 240.00 | 239.85 | - |
| 27 May 2024 | 242.00 | 242.00 | 242.00 | 242.00 | 241.85 | - |
| 24 May 2024 | 242.00 | 242.00 | 242.00 | 242.00 | 241.85 | - |
| 23 May 2024 | 242.00 | 242.00 | 242.00 | 242.00 | 241.85 | - |
| 22 May 2024 | 244.00 | 244.00 | 244.00 | 244.00 | 243.85 | - |
| 21 May 2024 | 240.00 | 240.00 | 240.00 | 240.00 | 239.85 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.