Singapore markets closed
Straits Times Index
3,332.80 -10.55 (-0.32%) Nikkei
39,583.08 +241.54 (+0.61%) Hang Seng
17,718.61 +2.14 (+0.01%) FTSE 100
8,221.41 +41.73 (+0.51%) Bitcoin USD
61,639.15 +524.86 (+0.86%) CMC Crypto 200
1,282.24 -1.59 (-0.12%)
Accelleron Industries AG (ACLN.SW)
Swiss - Swiss Delayed price. Currency in CHF
Add to watchlist
As of 01:16PM CEST. Market open.
Time period:
28 Jun 2023 - 28 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in CHFDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 35.62 | 35.66 | 35.30 | 35.30 | 35.30 | 24,265 |
| 27 Jun 2024 | 35.26 | 35.68 | 35.26 | 35.40 | 35.40 | 187,051 |
| 26 Jun 2024 | 35.28 | 35.32 | 35.02 | 35.26 | 35.26 | 129,229 |
| 25 Jun 2024 | 35.14 | 35.38 | 34.84 | 35.02 | 35.02 | 235,489 |
| 24 Jun 2024 | 35.18 | 35.62 | 35.00 | 35.36 | 35.36 | 195,154 |
| 21 Jun 2024 | 36.08 | 36.08 | 35.00 | 35.20 | 35.20 | 360,805 |
| 20 Jun 2024 | 35.50 | 36.34 | 35.34 | 36.34 | 36.34 | 447,435 |
| 19 Jun 2024 | 35.76 | 35.84 | 35.26 | 35.56 | 35.56 | 193,398 |
| 18 Jun 2024 | 34.94 | 35.56 | 34.94 | 35.50 | 35.50 | 266,008 |
| 17 Jun 2024 | 34.86 | 35.00 | 34.48 | 34.80 | 34.80 | 210,693 |
| 14 Jun 2024 | 34.74 | 34.98 | 34.18 | 34.72 | 34.72 | 271,308 |
| 13 Jun 2024 | 35.22 | 35.62 | 34.54 | 34.80 | 34.80 | 277,570 |
| 12 Jun 2024 | 35.50 | 35.78 | 35.36 | 35.40 | 35.40 | 285,753 |
| 11 Jun 2024 | 35.84 | 35.96 | 35.10 | 35.46 | 35.46 | 220,000 |
| 10 Jun 2024 | 35.44 | 35.78 | 33.50 | 35.78 | 35.78 | 341,261 |
| 07 Jun 2024 | 36.46 | 36.68 | 36.00 | 36.04 | 36.04 | 136,786 |
| 06 Jun 2024 | 36.56 | 36.78 | 36.30 | 36.38 | 36.38 | 191,023 |
| 05 Jun 2024 | 36.08 | 36.40 | 35.10 | 36.38 | 36.38 | 280,312 |
| 04 Jun 2024 | 36.10 | 36.26 | 35.76 | 36.04 | 36.04 | 138,750 |
| 03 Jun 2024 | 36.62 | 36.90 | 35.92 | 36.04 | 36.04 | 182,336 |
| 31 May 2024 | 36.20 | 36.40 | 35.80 | 36.40 | 36.40 | 344,281 |
| 30 May 2024 | 35.82 | 36.62 | 35.70 | 36.24 | 36.24 | 202,563 |
| 29 May 2024 | 36.10 | 36.12 | 35.52 | 35.78 | 35.78 | 239,059 |
| 28 May 2024 | 36.76 | 36.84 | 36.02 | 36.28 | 36.28 | 272,716 |
| 28 May 2024 | 0.85 Dividend | |||||
| 27 May 2024 | 37.22 | 37.58 | 36.64 | 37.50 | 36.65 | 250,771 |
| 24 May 2024 | 37.24 | 37.26 | 36.04 | 37.14 | 36.30 | 318,718 |
| 23 May 2024 | 36.92 | 37.84 | 36.90 | 37.48 | 36.63 | 224,052 |
| 22 May 2024 | 37.50 | 37.50 | 36.72 | 36.88 | 36.04 | 252,202 |
| 21 May 2024 | 37.26 | 37.48 | 37.00 | 37.46 | 36.61 | 250,299 |
| 17 May 2024 | 36.66 | 37.18 | 36.66 | 37.10 | 36.26 | 236,716 |
| 16 May 2024 | 37.56 | 37.70 | 36.66 | 36.66 | 35.83 | 212,369 |
| 15 May 2024 | 36.68 | 37.50 | 36.56 | 37.46 | 36.61 | 241,823 |
| 14 May 2024 | 36.52 | 36.78 | 36.24 | 36.60 | 35.77 | 141,529 |
| 13 May 2024 | 37.00 | 37.02 | 36.24 | 36.58 | 35.75 | 272,308 |
| 10 May 2024 | 36.76 | 37.26 | 36.52 | 37.02 | 36.18 | 194,893 |
| 08 May 2024 | 35.56 | 36.36 | 35.56 | 36.34 | 35.52 | 267,352 |
| 07 May 2024 | 36.50 | 36.50 | 34.84 | 35.46 | 34.66 | 239,329 |
| 06 May 2024 | 36.42 | 36.46 | 36.02 | 36.26 | 35.44 | 127,453 |
| 03 May 2024 | 36.30 | 36.60 | 35.92 | 36.34 | 35.52 | 146,333 |
| 02 May 2024 | 35.88 | 36.16 | 35.34 | 36.16 | 35.34 | 216,039 |
| 30 Apr 2024 | 36.22 | 36.70 | 35.82 | 35.86 | 35.05 | 216,379 |
| 29 Apr 2024 | 36.20 | 36.42 | 35.90 | 36.22 | 35.40 | 127,548 |
| 26 Apr 2024 | 35.58 | 36.20 | 35.44 | 36.20 | 35.38 | 202,006 |
| 25 Apr 2024 | 35.90 | 35.90 | 35.04 | 35.34 | 34.54 | 171,596 |
| 24 Apr 2024 | 35.94 | 36.08 | 35.36 | 35.94 | 35.13 | 180,009 |
| 23 Apr 2024 | 35.20 | 35.86 | 35.16 | 35.82 | 35.01 | 248,657 |
| 22 Apr 2024 | 34.98 | 35.20 | 34.60 | 34.90 | 34.11 | 152,723 |
| 19 Apr 2024 | 34.42 | 34.80 | 34.08 | 34.80 | 34.01 | 237,414 |
| 18 Apr 2024 | 35.58 | 35.60 | 34.52 | 34.72 | 33.93 | 247,639 |
| 17 Apr 2024 | 34.90 | 35.60 | 34.74 | 35.38 | 34.58 | 254,090 |
| 16 Apr 2024 | 35.72 | 35.72 | 34.72 | 34.90 | 34.11 | 383,516 |
| 15 Apr 2024 | 35.26 | 35.92 | 35.20 | 35.82 | 35.01 | 211,268 |
| 12 Apr 2024 | 35.38 | 35.68 | 34.94 | 35.06 | 34.27 | 226,249 |
| 11 Apr 2024 | 35.10 | 35.26 | 34.60 | 35.06 | 34.27 | 192,885 |
| 10 Apr 2024 | 35.02 | 35.28 | 34.38 | 34.98 | 34.19 | 290,658 |
| 09 Apr 2024 | 35.08 | 35.38 | 34.96 | 34.96 | 34.17 | 314,889 |
| 08 Apr 2024 | 34.66 | 35.08 | 34.30 | 35.08 | 34.28 | 307,915 |
| 05 Apr 2024 | 33.80 | 34.30 | 33.60 | 34.30 | 33.52 | 405,868 |
| 04 Apr 2024 | 34.20 | 34.20 | 33.64 | 34.16 | 33.39 | 234,290 |
| 03 Apr 2024 | 33.52 | 33.96 | 32.80 | 33.92 | 33.15 | 351,005 |
| 02 Apr 2024 | 34.40 | 34.40 | 33.60 | 33.68 | 32.92 | 313,479 |
| 28 Mar 2024 | 33.24 | 33.78 | 32.62 | 33.78 | 33.01 | 727,824 |
| 27 Mar 2024 | 33.02 | 34.64 | 32.96 | 33.72 | 32.96 | 868,188 |
| 26 Mar 2024 | 32.20 | 32.50 | 32.08 | 32.12 | 31.39 | 203,574 |
| 25 Mar 2024 | 32.06 | 32.38 | 31.98 | 32.12 | 31.39 | 188,796 |
| 22 Mar 2024 | 32.14 | 32.48 | 31.80 | 31.86 | 31.14 | 239,521 |
| 21 Mar 2024 | 32.14 | 32.14 | 31.38 | 32.06 | 31.33 | 183,415 |
| 20 Mar 2024 | 31.84 | 32.16 | 31.50 | 31.74 | 31.02 | 204,320 |
| 19 Mar 2024 | 31.36 | 31.84 | 31.34 | 31.80 | 31.08 | 292,723 |
| 18 Mar 2024 | 31.06 | 31.16 | 30.90 | 31.12 | 30.41 | 126,604 |
| 15 Mar 2024 | 31.00 | 31.20 | 30.62 | 31.04 | 30.34 | 229,882 |
| 14 Mar 2024 | 31.20 | 31.50 | 30.84 | 30.90 | 30.20 | 229,255 |
| 13 Mar 2024 | 31.00 | 31.08 | 30.46 | 31.00 | 30.30 | 236,261 |
| 12 Mar 2024 | 30.54 | 30.88 | 30.10 | 30.88 | 30.18 | 252,729 |
| 11 Mar 2024 | 30.12 | 30.54 | 30.10 | 30.42 | 29.73 | 138,600 |
| 08 Mar 2024 | 30.18 | 30.40 | 30.00 | 30.38 | 29.69 | 156,326 |
| 07 Mar 2024 | 30.00 | 30.06 | 29.56 | 30.06 | 29.38 | 207,646 |
| 06 Mar 2024 | 30.20 | 30.38 | 29.82 | 30.16 | 29.48 | 126,911 |
| 05 Mar 2024 | 30.32 | 30.58 | 30.02 | 30.20 | 29.52 | 193,948 |
| 04 Mar 2024 | 30.08 | 30.54 | 30.08 | 30.40 | 29.71 | 140,914 |
| 01 Mar 2024 | 29.88 | 30.16 | 29.66 | 30.04 | 29.36 | 153,746 |
| 29 Feb 2024 | 29.48 | 29.84 | 29.46 | 29.80 | 29.12 | 233,460 |
| 28 Feb 2024 | 29.22 | 29.46 | 28.94 | 29.40 | 28.73 | 162,317 |
| 27 Feb 2024 | 29.36 | 29.58 | 29.10 | 29.34 | 28.67 | 163,018 |
| 26 Feb 2024 | 29.48 | 29.58 | 29.30 | 29.42 | 28.75 | 229,721 |
| 23 Feb 2024 | 29.66 | 29.66 | 29.28 | 29.34 | 28.67 | 150,885 |
| 22 Feb 2024 | 28.98 | 29.70 | 28.86 | 29.56 | 28.89 | 216,272 |
| 21 Feb 2024 | 28.54 | 28.66 | 28.34 | 28.62 | 27.97 | 203,372 |
| 20 Feb 2024 | 29.00 | 29.00 | 28.58 | 28.72 | 28.07 | 170,582 |
| 19 Feb 2024 | 29.30 | 29.34 | 28.82 | 28.94 | 28.28 | 110,746 |
| 16 Feb 2024 | 29.10 | 29.32 | 28.94 | 29.32 | 28.66 | 161,425 |
| 15 Feb 2024 | 29.06 | 29.14 | 28.70 | 29.12 | 28.46 | 212,290 |
| 14 Feb 2024 | 28.52 | 28.94 | 28.50 | 28.84 | 28.19 | 148,780 |
| 13 Feb 2024 | 28.80 | 28.84 | 28.14 | 28.50 | 27.85 | 116,036 |
| 12 Feb 2024 | 29.12 | 29.14 | 28.70 | 28.80 | 28.15 | 199,002 |
| 09 Feb 2024 | 29.08 | 29.22 | 28.72 | 28.88 | 28.23 | 222,077 |
| 08 Feb 2024 | 29.08 | 29.24 | 28.92 | 29.10 | 28.44 | 207,670 |
| 07 Feb 2024 | 29.44 | 29.72 | 28.80 | 28.82 | 28.17 | 281,999 |
| 06 Feb 2024 | 29.32 | 29.42 | 28.88 | 29.30 | 28.64 | 276,140 |
| *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.