ACS Actividades de Construccion y Servicios SA (OCI1.BE)
Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
As of 08:02AM CEST. Market open.
Time period:
02 Jul 2023 - 02 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 Jul 2024 | 40.06 | 40.06 | 40.06 | 40.06 | 40.06 | 135 |
| 02 Jul 2024 | 1.555 Dividend | |||||
| 01 Jul 2024 | - | - | - | - | - | - |
| 28 Jun 2024 | 40.02 | 40.02 | 40.02 | 40.02 | 40.02 | - |
| 27 Jun 2024 | 40.64 | 40.64 | 40.64 | 40.64 | 40.64 | - |
| 26 Jun 2024 | 40.88 | 40.88 | 40.88 | 40.88 | 40.88 | - |
| 25 Jun 2024 | 40.78 | 40.78 | 40.78 | 40.78 | 40.78 | - |
| 24 Jun 2024 | 39.68 | 39.68 | 39.68 | 39.68 | 39.68 | - |
| 21 Jun 2024 | 40.30 | 40.30 | 40.30 | 40.30 | 40.30 | - |
| 20 Jun 2024 | 39.32 | 39.32 | 39.32 | 39.32 | 39.32 | - |
| 19 Jun 2024 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | - |
| 18 Jun 2024 | 39.54 | 39.54 | 39.54 | 39.54 | 39.54 | - |
| 17 Jun 2024 | 39.22 | 39.22 | 39.22 | 39.22 | 39.22 | - |
| 14 Jun 2024 | 39.58 | 39.58 | 39.58 | 39.58 | 39.58 | - |
| 13 Jun 2024 | 39.96 | 39.96 | 39.96 | 39.96 | 39.96 | - |
| 12 Jun 2024 | 39.96 | 39.96 | 39.96 | 39.96 | 39.96 | - |
| 11 Jun 2024 | 40.58 | 40.58 | 40.58 | 40.58 | 40.58 | - |
| 10 Jun 2024 | 40.96 | 40.96 | 40.96 | 40.96 | 40.96 | - |
| 07 Jun 2024 | 40.88 | 40.88 | 40.88 | 40.88 | 40.88 | - |
| 06 Jun 2024 | 41.08 | 41.08 | 41.08 | 41.08 | 41.08 | - |
| 05 Jun 2024 | 41.16 | 41.16 | 41.16 | 41.16 | 41.16 | - |
| 04 Jun 2024 | 41.56 | 41.56 | 41.56 | 41.56 | 41.56 | - |
| 03 Jun 2024 | 41.42 | 41.42 | 41.42 | 41.42 | 41.42 | - |
| 31 May 2024 | 41.08 | 41.08 | 41.08 | 41.08 | 41.08 | - |
| 30 May 2024 | 40.74 | 40.74 | 40.74 | 40.74 | 40.74 | - |
| 29 May 2024 | 41.18 | 41.18 | 41.18 | 41.18 | 41.18 | - |
| 28 May 2024 | 41.06 | 41.06 | 41.06 | 41.06 | 41.06 | - |
| 27 May 2024 | 40.70 | 40.70 | 40.70 | 40.70 | 40.70 | - |
| 24 May 2024 | 39.52 | 39.52 | 39.52 | 39.52 | 39.52 | - |
| 23 May 2024 | 39.78 | 39.78 | 39.78 | 39.78 | 39.78 | - |
| 22 May 2024 | 39.50 | 39.50 | 39.50 | 39.50 | 39.50 | - |
| 21 May 2024 | 39.36 | 39.36 | 39.36 | 39.36 | 39.36 | - |
| 20 May 2024 | 39.80 | 39.80 | 39.80 | 39.80 | 39.80 | - |
| 17 May 2024 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | - |
| 16 May 2024 | 39.46 | 39.46 | 39.46 | 39.46 | 39.46 | - |
| 15 May 2024 | 39.42 | 39.42 | 39.42 | 39.42 | 39.42 | - |
| 14 May 2024 | 39.30 | 39.30 | 39.30 | 39.30 | 39.30 | - |
| 13 May 2024 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | - |
| 10 May 2024 | 38.98 | 38.98 | 38.98 | 38.98 | 38.98 | - |
| 09 May 2024 | 38.64 | 38.64 | 38.64 | 38.64 | 38.64 | - |
| 08 May 2024 | 38.60 | 38.60 | 38.60 | 38.60 | 38.60 | - |
| 07 May 2024 | 38.34 | 38.34 | 38.34 | 38.34 | 38.34 | - |
| 06 May 2024 | 37.88 | 37.88 | 37.88 | 37.88 | 37.88 | - |
| 03 May 2024 | 37.82 | 37.82 | 37.82 | 37.82 | 37.82 | - |
| 02 May 2024 | 37.40 | 37.40 | 37.40 | 37.40 | 37.40 | - |
| 30 Apr 2024 | 37.94 | 37.94 | 37.94 | 37.94 | 37.94 | - |
| 29 Apr 2024 | 37.86 | 37.86 | 37.86 | 37.86 | 37.86 | - |
| 26 Apr 2024 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - |
| 25 Apr 2024 | 38.24 | 38.24 | 38.24 | 38.24 | 38.24 | - |
| 24 Apr 2024 | 38.54 | 38.54 | 38.54 | 38.54 | 38.54 | - |
| 23 Apr 2024 | 38.52 | 38.52 | 38.52 | 38.52 | 38.52 | - |
| 22 Apr 2024 | 38.30 | 38.30 | 38.30 | 38.30 | 38.30 | - |
| 19 Apr 2024 | 37.94 | 37.94 | 37.94 | 37.94 | 37.94 | - |
| 18 Apr 2024 | 38.74 | 38.74 | 38.74 | 38.74 | 38.74 | - |
| 17 Apr 2024 | 37.96 | 37.96 | 37.96 | 37.96 | 37.96 | - |
| 16 Apr 2024 | 37.06 | 37.06 | 37.06 | 37.06 | 37.06 | - |
| 15 Apr 2024 | 37.98 | 37.98 | 37.98 | 37.98 | 37.98 | - |
| 12 Apr 2024 | 37.80 | 37.80 | 37.80 | 37.80 | 37.80 | - |
| 11 Apr 2024 | 37.46 | 37.46 | 37.46 | 37.46 | 37.46 | - |
| 10 Apr 2024 | 37.76 | 37.76 | 37.76 | 37.76 | 37.76 | - |
| 09 Apr 2024 | 37.74 | 37.74 | 37.74 | 37.74 | 37.74 | - |
| 08 Apr 2024 | 37.88 | 37.88 | 37.88 | 37.88 | 37.88 | - |
| 05 Apr 2024 | 36.74 | 36.74 | 36.74 | 36.74 | 36.74 | - |
| 04 Apr 2024 | 38.64 | 38.64 | 38.64 | 38.64 | 38.64 | - |
| 03 Apr 2024 | 38.40 | 38.40 | 38.40 | 38.40 | 38.40 | - |
| 02 Apr 2024 | 38.72 | 38.72 | 38.72 | 38.72 | 38.72 | - |
| 28 Mar 2024 | 40.01 | 40.01 | 40.01 | 40.01 | 40.01 | - |
| 27 Mar 2024 | 39.88 | 39.88 | 39.88 | 39.88 | 39.88 | - |
| 26 Mar 2024 | 40.03 | 40.03 | 40.03 | 40.03 | 40.03 | - |
| 25 Mar 2024 | 40.37 | 40.37 | 40.37 | 40.37 | 40.37 | - |
| 22 Mar 2024 | 40.39 | 40.39 | 40.39 | 40.39 | 40.39 | - |
| 21 Mar 2024 | 40.73 | 40.73 | 40.73 | 40.73 | 40.73 | - |
| 20 Mar 2024 | 39.54 | 39.54 | 39.54 | 39.54 | 39.54 | - |
| 19 Mar 2024 | 39.77 | 39.77 | 39.77 | 39.77 | 39.77 | - |
| 18 Mar 2024 | 39.88 | 39.88 | 39.88 | 39.88 | 39.88 | - |
| 15 Mar 2024 | 40.02 | 40.02 | 40.02 | 40.02 | 40.02 | - |
| 14 Mar 2024 | 39.89 | 39.89 | 39.89 | 39.89 | 39.89 | - |
| 13 Mar 2024 | 39.04 | 39.04 | 39.04 | 39.04 | 39.04 | - |
| 12 Mar 2024 | 38.86 | 38.86 | 38.86 | 38.86 | 38.86 | - |
| 11 Mar 2024 | 38.87 | 38.87 | 38.87 | 38.87 | 38.87 | - |
| 08 Mar 2024 | 39.12 | 39.12 | 39.12 | 39.12 | 39.12 | - |
| 07 Mar 2024 | 38.33 | 38.33 | 38.33 | 38.33 | 38.33 | - |
| 06 Mar 2024 | 37.94 | 37.94 | 37.94 | 37.94 | 37.94 | - |
| 05 Mar 2024 | 37.73 | 37.73 | 37.73 | 37.73 | 37.73 | - |
| 04 Mar 2024 | 37.13 | 37.13 | 37.13 | 37.13 | 37.13 | - |
| 01 Mar 2024 | 38.24 | 38.24 | 38.24 | 38.24 | 38.24 | - |
| 29 Feb 2024 | 37.73 | 37.73 | 37.73 | 37.73 | 37.73 | - |
| 28 Feb 2024 | 37.45 | 37.45 | 37.45 | 37.45 | 37.45 | - |
| 27 Feb 2024 | 36.78 | 36.78 | 36.78 | 36.78 | 36.78 | - |
| 26 Feb 2024 | 37.03 | 37.03 | 37.03 | 37.03 | 37.03 | - |
| 23 Feb 2024 | 37.03 | 37.03 | 37.03 | 37.03 | 37.03 | - |
| 22 Feb 2024 | 36.90 | 36.90 | 36.90 | 36.90 | 36.90 | - |
| 21 Feb 2024 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | - |
| 20 Feb 2024 | 36.34 | 36.34 | 36.34 | 36.34 | 36.34 | - |
| 19 Feb 2024 | 36.27 | 36.27 | 36.27 | 36.27 | 36.27 | - |
| 16 Feb 2024 | 37.03 | 37.03 | 37.03 | 37.03 | 37.03 | - |
| 15 Feb 2024 | 36.66 | 36.66 | 36.66 | 36.66 | 36.66 | - |
| 14 Feb 2024 | 36.30 | 36.30 | 36.30 | 36.30 | 36.30 | - |
| 13 Feb 2024 | 36.05 | 36.05 | 36.05 | 36.05 | 36.05 | - |
| 12 Feb 2024 | 35.77 | 35.77 | 35.77 | 35.77 | 35.77 | - |
| *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.