ACS Actividades de Construccion y Servicios SA (OCI1.MU)
Munich - Munich Delayed price. Currency in EUR
Add to watchlist
At close: 08:14AM CEST
Time period:
07 Jul 2023 - 07 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 05 Jul 2024 | 38.84 | 38.84 | 38.84 | 38.84 | 38.84 | - |
| 04 Jul 2024 | 38.74 | 38.74 | 38.74 | 38.74 | 38.74 | - |
| 03 Jul 2024 | 38.74 | 38.74 | 38.74 | 38.74 | 38.74 | - |
| 02 Jul 2024 | 40.18 | 40.18 | 40.18 | 40.18 | 40.18 | - |
| 02 Jul 2024 | 1.555 Dividend | |||||
| 01 Jul 2024 | 40.74 | 40.74 | 40.74 | 40.74 | 39.19 | - |
| 28 Jun 2024 | 40.14 | 40.14 | 40.14 | 40.14 | 38.61 | - |
| 27 Jun 2024 | 40.76 | 40.76 | 40.76 | 40.76 | 39.20 | - |
| 26 Jun 2024 | 40.88 | 40.88 | 40.88 | 40.88 | 39.32 | - |
| 25 Jun 2024 | 40.78 | 40.78 | 40.78 | 40.78 | 39.22 | - |
| 24 Jun 2024 | 39.80 | 39.80 | 39.80 | 39.80 | 38.28 | - |
| 21 Jun 2024 | 40.30 | 40.30 | 40.30 | 40.30 | 38.76 | - |
| 20 Jun 2024 | 39.44 | 39.44 | 39.44 | 39.44 | 37.93 | - |
| 19 Jun 2024 | 39.60 | 39.60 | 39.60 | 39.60 | 38.09 | - |
| 18 Jun 2024 | 39.54 | 39.54 | 39.54 | 39.54 | 38.03 | - |
| 17 Jun 2024 | 39.34 | 39.34 | 39.34 | 39.34 | 37.84 | - |
| 14 Jun 2024 | 39.70 | 39.70 | 39.70 | 39.70 | 38.18 | - |
| 13 Jun 2024 | 39.96 | 39.96 | 39.96 | 39.96 | 38.43 | - |
| 12 Jun 2024 | 39.96 | 39.96 | 39.96 | 39.96 | 38.43 | - |
| 11 Jun 2024 | 40.70 | 40.70 | 39.88 | 39.88 | 38.36 | 64 |
| 10 Jun 2024 | 41.00 | 41.00 | 41.00 | 41.00 | 39.44 | - |
| 07 Jun 2024 | 41.00 | 41.00 | 41.00 | 41.00 | 39.44 | - |
| 06 Jun 2024 | 41.20 | 41.20 | 41.20 | 41.20 | 39.63 | - |
| 05 Jun 2024 | 41.28 | 41.28 | 41.28 | 41.28 | 39.70 | - |
| 04 Jun 2024 | 41.52 | 41.52 | 41.52 | 41.52 | 39.94 | - |
| 03 Jun 2024 | 41.42 | 41.42 | 41.42 | 41.42 | 39.84 | - |
| 31 May 2024 | 41.08 | 41.08 | 41.08 | 41.08 | 39.51 | - |
| 30 May 2024 | 40.86 | 40.86 | 40.86 | 40.86 | 39.30 | - |
| 29 May 2024 | 41.18 | 41.18 | 41.18 | 41.18 | 39.61 | - |
| 28 May 2024 | 41.06 | 41.06 | 41.06 | 41.06 | 39.49 | - |
| 27 May 2024 | 40.70 | 40.70 | 40.70 | 40.70 | 39.15 | - |
| 24 May 2024 | 39.66 | 39.66 | 39.66 | 39.66 | 38.15 | - |
| 23 May 2024 | 39.80 | 39.80 | 39.80 | 39.80 | 38.28 | - |
| 22 May 2024 | 39.50 | 39.50 | 39.50 | 39.50 | 37.99 | - |
| 21 May 2024 | 39.48 | 39.48 | 39.48 | 39.48 | 37.97 | - |
| 20 May 2024 | 39.80 | 39.80 | 39.80 | 39.80 | 38.28 | - |
| 17 May 2024 | 39.60 | 39.60 | 39.60 | 39.60 | 38.09 | - |
| 16 May 2024 | 39.46 | 39.46 | 39.46 | 39.46 | 37.95 | - |
| 15 May 2024 | 39.42 | 39.42 | 39.42 | 39.42 | 37.92 | - |
| 14 May 2024 | 39.30 | 39.30 | 39.30 | 39.30 | 37.80 | - |
| 13 May 2024 | 39.00 | 39.00 | 39.00 | 39.00 | 37.51 | - |
| 10 May 2024 | 38.96 | 38.98 | 38.96 | 38.98 | 37.49 | - |
| 09 May 2024 | 38.64 | 38.64 | 38.64 | 38.64 | 37.17 | - |
| 08 May 2024 | 38.60 | 38.60 | 38.60 | 38.60 | 37.13 | - |
| 07 May 2024 | 38.34 | 38.34 | 38.34 | 38.34 | 36.88 | - |
| 06 May 2024 | 37.88 | 37.88 | 37.88 | 37.88 | 36.43 | - |
| 03 May 2024 | 37.84 | 37.84 | 37.84 | 37.84 | 36.40 | - |
| 02 May 2024 | 37.52 | 37.52 | 37.52 | 37.52 | 36.09 | - |
| 30 Apr 2024 | 37.98 | 37.98 | 37.98 | 37.98 | 36.53 | - |
| 29 Apr 2024 | 37.98 | 37.98 | 37.98 | 37.98 | 36.53 | - |
| 26 Apr 2024 | 38.12 | 38.12 | 38.12 | 38.12 | 36.67 | - |
| 25 Apr 2024 | 38.38 | 38.38 | 38.38 | 38.38 | 36.92 | - |
| 24 Apr 2024 | 38.56 | 38.56 | 38.56 | 38.56 | 37.09 | - |
| 23 Apr 2024 | 38.54 | 38.54 | 38.54 | 38.54 | 37.07 | - |
| 22 Apr 2024 | 38.30 | 38.30 | 38.30 | 38.30 | 36.84 | - |
| 19 Apr 2024 | 38.06 | 38.06 | 38.06 | 38.06 | 36.61 | - |
| 18 Apr 2024 | 38.76 | 38.76 | 38.76 | 38.76 | 37.28 | - |
| 17 Apr 2024 | 37.96 | 37.96 | 37.96 | 37.96 | 36.51 | - |
| 16 Apr 2024 | 37.18 | 37.18 | 37.18 | 37.18 | 35.76 | - |
| 15 Apr 2024 | 37.98 | 37.98 | 37.98 | 37.98 | 36.53 | - |
| 12 Apr 2024 | 37.80 | 37.80 | 37.80 | 37.80 | 36.36 | - |
| 11 Apr 2024 | 37.58 | 37.58 | 37.58 | 37.58 | 36.15 | - |
| 10 Apr 2024 | 37.86 | 37.86 | 37.86 | 37.86 | 36.41 | - |
| 09 Apr 2024 | 37.86 | 37.86 | 37.86 | 37.86 | 36.41 | - |
| 08 Apr 2024 | 37.98 | 37.98 | 37.98 | 37.98 | 36.53 | - |
| 05 Apr 2024 | 37.98 | 37.98 | 37.98 | 37.98 | 36.53 | 252 |
| 04 Apr 2024 | 38.64 | 38.64 | 38.64 | 38.64 | 37.17 | - |
| 03 Apr 2024 | 38.52 | 38.52 | 38.52 | 38.52 | 37.05 | - |
| 02 Apr 2024 | 38.86 | 38.86 | 38.86 | 38.86 | 37.38 | - |
| 28 Mar 2024 | 40.02 | 40.02 | 40.02 | 40.02 | 38.49 | - |
| 27 Mar 2024 | 40.02 | 40.02 | 40.02 | 40.02 | 38.49 | - |
| 26 Mar 2024 | 40.15 | 40.15 | 40.15 | 40.15 | 38.62 | - |
| 25 Mar 2024 | 40.49 | 40.49 | 40.49 | 40.49 | 38.94 | - |
| 22 Mar 2024 | 40.51 | 40.51 | 40.51 | 40.51 | 38.96 | - |
| 21 Mar 2024 | 40.73 | 40.73 | 40.73 | 40.73 | 39.18 | - |
| 20 Mar 2024 | 39.68 | 39.68 | 39.68 | 39.68 | 38.17 | - |
| 19 Mar 2024 | 39.88 | 39.88 | 39.88 | 39.88 | 38.36 | - |
| 18 Mar 2024 | 39.88 | 39.88 | 39.88 | 39.88 | 38.36 | - |
| 15 Mar 2024 | 40.02 | 40.02 | 39.85 | 39.85 | 38.33 | 202 |
| 14 Mar 2024 | 39.89 | 39.89 | 39.89 | 39.89 | 38.37 | - |
| 13 Mar 2024 | 39.04 | 39.04 | 39.04 | 39.04 | 37.55 | - |
| 12 Mar 2024 | 38.98 | 38.98 | 38.98 | 38.98 | 37.49 | - |
| 11 Mar 2024 | 39.00 | 39.00 | 39.00 | 39.00 | 37.51 | - |
| 08 Mar 2024 | 39.12 | 39.12 | 39.12 | 39.12 | 37.63 | - |
| 07 Mar 2024 | 38.42 | 38.42 | 38.42 | 38.42 | 36.95 | - |
| 06 Mar 2024 | 37.96 | 38.42 | 37.96 | 38.42 | 36.95 | 160 |
| 05 Mar 2024 | 37.72 | 37.72 | 37.72 | 37.72 | 36.28 | - |
| 04 Mar 2024 | 37.26 | 37.26 | 37.26 | 37.26 | 35.84 | - |
| 01 Mar 2024 | 38.25 | 38.25 | 38.25 | 38.25 | 36.79 | - |
| 29 Feb 2024 | 37.73 | 38.13 | 37.73 | 38.13 | 36.67 | 150 |
| 28 Feb 2024 | 37.45 | 37.45 | 37.45 | 37.45 | 36.02 | - |
| 27 Feb 2024 | 36.92 | 36.92 | 36.92 | 36.92 | 35.51 | - |
| 26 Feb 2024 | 37.04 | 37.16 | 37.04 | 37.16 | 35.74 | 3,000 |
| 23 Feb 2024 | 37.04 | 37.04 | 37.04 | 37.04 | 35.63 | - |
| 22 Feb 2024 | 36.90 | 37.04 | 36.90 | 37.04 | 35.63 | 101 |
| 21 Feb 2024 | 36.60 | 36.60 | 36.60 | 36.60 | 35.20 | - |
| 20 Feb 2024 | 36.38 | 36.55 | 36.38 | 36.55 | 35.15 | 50 |
| 19 Feb 2024 | 36.38 | 36.38 | 36.38 | 36.38 | 34.99 | - |
| 16 Feb 2024 | 37.04 | 37.04 | 37.04 | 37.04 | 35.63 | - |
| 15 Feb 2024 | 36.66 | 36.66 | 36.66 | 36.66 | 35.26 | - |
| *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.