Singapore markets closed
Straits Times Index
3,331.70 +5.42 (+0.16%) S&P 500
5,458.34 -10.96 (-0.20%) Dow
38,971.46 -140.70 (-0.36%) Nasdaq
17,705.45 -12.21 (-0.07%) Bitcoin USD
61,595.81 +485.75 (+0.79%) CMC Crypto 200
1,275.07 -8.71 (-0.68%)
Accenture PLC (CSA.BE)
Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
As of 08:08AM CEST. Market open.
Time period:
26 Jun 2023 - 26 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jun 2024 | 286.30 | 286.30 | 286.30 | 286.30 | 286.30 | 30 |
| 25 Jun 2024 | 285.70 | 285.70 | 285.70 | 285.70 | 285.70 | - |
| 24 Jun 2024 | 289.35 | 289.35 | 289.35 | 289.35 | 289.35 | 30 |
| 21 Jun 2024 | 285.00 | 285.00 | 285.00 | 285.00 | 285.00 | - |
| 20 Jun 2024 | 265.70 | 269.00 | 265.70 | 269.00 | 269.00 | 5 |
| 19 Jun 2024 | 265.00 | 265.00 | 265.00 | 265.00 | 265.00 | - |
| 18 Jun 2024 | 266.00 | 266.00 | 266.00 | 266.00 | 266.00 | - |
| 17 Jun 2024 | 267.30 | 267.30 | 267.30 | 267.30 | 267.30 | - |
| 14 Jun 2024 | 262.55 | 262.55 | 262.55 | 262.55 | 262.55 | - |
| 13 Jun 2024 | 263.55 | 263.55 | 263.55 | 263.55 | 263.55 | - |
| 12 Jun 2024 | 267.85 | 267.85 | 267.85 | 267.85 | 267.85 | - |
| 11 Jun 2024 | 268.85 | 268.85 | 268.85 | 268.85 | 268.85 | - |
| 10 Jun 2024 | 267.30 | 267.30 | 267.30 | 267.30 | 267.30 | - |
| 07 Jun 2024 | 267.60 | 267.60 | 267.60 | 267.60 | 267.60 | - |
| 06 Jun 2024 | 266.60 | 266.60 | 266.60 | 266.60 | 266.60 | - |
| 05 Jun 2024 | 264.85 | 264.85 | 264.85 | 264.85 | 264.85 | - |
| 04 Jun 2024 | 257.55 | 257.55 | 257.55 | 257.55 | 257.55 | - |
| 03 Jun 2024 | 260.25 | 260.25 | 259.65 | 259.65 | 259.65 | 45 |
| 31 May 2024 | 261.70 | 261.70 | 261.70 | 261.70 | 261.70 | - |
| 30 May 2024 | 266.40 | 266.40 | 266.40 | 266.40 | 266.40 | - |
| 29 May 2024 | 272.70 | 272.70 | 272.70 | 272.70 | 272.70 | - |
| 28 May 2024 | 276.30 | 276.30 | 276.30 | 276.30 | 276.30 | - |
| 27 May 2024 | 276.70 | 276.70 | 276.70 | 276.70 | 276.70 | - |
| 24 May 2024 | 282.40 | 282.40 | 282.40 | 282.40 | 282.40 | - |
| 23 May 2024 | 283.65 | 283.65 | 283.65 | 283.65 | 283.65 | - |
| 22 May 2024 | 278.95 | 278.95 | 278.95 | 278.95 | 278.95 | - |
| 21 May 2024 | 280.40 | 280.40 | 280.40 | 280.40 | 280.40 | - |
| 20 May 2024 | 278.45 | 278.45 | 278.45 | 278.45 | 278.45 | - |
| 17 May 2024 | 282.90 | 282.90 | 282.90 | 282.90 | 282.90 | - |
| 16 May 2024 | 282.90 | 282.90 | 282.90 | 282.90 | 282.90 | - |
| 15 May 2024 | 282.25 | 282.25 | 282.25 | 282.25 | 282.25 | - |
| 14 May 2024 | 284.65 | 284.65 | 284.65 | 284.65 | 284.65 | - |
| 13 May 2024 | 283.90 | 285.25 | 283.90 | 285.25 | 285.25 | 3 |
| 10 May 2024 | 284.85 | 284.85 | 284.85 | 284.85 | 284.85 | - |
| 09 May 2024 | 289.50 | 289.50 | 289.50 | 289.50 | 289.50 | - |
| 08 May 2024 | 288.60 | 288.60 | 288.60 | 288.60 | 288.60 | - |
| 07 May 2024 | 283.90 | 283.90 | 283.90 | 283.90 | 283.90 | - |
| 06 May 2024 | 281.85 | 281.85 | 281.85 | 281.85 | 281.85 | - |
| 03 May 2024 | 280.75 | 280.75 | 280.75 | 280.75 | 280.75 | - |
| 02 May 2024 | 279.50 | 279.50 | 279.50 | 279.50 | 279.50 | - |
| 30 Apr 2024 | 282.65 | 282.65 | 282.65 | 282.65 | 282.65 | - |
| 29 Apr 2024 | 287.20 | 287.20 | 287.20 | 287.20 | 287.20 | - |
| 26 Apr 2024 | 288.00 | 288.00 | 288.00 | 288.00 | 288.00 | - |
| 25 Apr 2024 | 291.45 | 291.45 | 291.45 | 291.45 | 291.45 | - |
| 24 Apr 2024 | 295.70 | 295.70 | 295.70 | 295.70 | 295.70 | - |
| 23 Apr 2024 | 297.30 | 297.30 | 297.30 | 297.30 | 297.30 | - |
| 22 Apr 2024 | 297.10 | 297.10 | 297.10 | 297.10 | 297.10 | - |
| 19 Apr 2024 | 294.50 | 294.50 | 294.50 | 294.50 | 294.50 | - |
| 18 Apr 2024 | 294.50 | 294.50 | 294.50 | 294.50 | 294.50 | - |
| 17 Apr 2024 | 294.90 | 294.90 | 294.90 | 294.90 | 294.90 | - |
| 16 Apr 2024 | 293.30 | 293.30 | 293.30 | 293.30 | 293.30 | - |
| 15 Apr 2024 | 296.30 | 296.30 | 296.30 | 296.30 | 296.30 | - |
| 12 Apr 2024 | 303.25 | 303.25 | 303.25 | 303.25 | 303.25 | - |
| 11 Apr 2024 | 300.75 | 300.75 | 300.75 | 300.75 | 300.75 | - |
| 10 Apr 2024 | 306.45 | 306.45 | 306.45 | 306.45 | 306.45 | - |
| 10 Apr 2024 | 1.29 Dividend | |||||
| 09 Apr 2024 | 304.75 | 304.75 | 304.75 | 304.75 | 303.46 | - |
| 08 Apr 2024 | 306.35 | 306.35 | 306.35 | 306.35 | 305.05 | - |
| 05 Apr 2024 | 304.95 | 304.95 | 304.95 | 304.95 | 303.66 | - |
| 04 Apr 2024 | 306.05 | 306.05 | 306.05 | 306.05 | 304.75 | - |
| 03 Apr 2024 | 310.80 | 310.80 | 310.80 | 310.80 | 309.48 | - |
| 02 Apr 2024 | 316.15 | 316.15 | 316.15 | 316.15 | 314.81 | - |
| 28 Mar 2024 | 314.30 | 314.30 | 314.30 | 314.30 | 312.97 | - |
| 27 Mar 2024 | 311.20 | 311.20 | 311.20 | 311.20 | 309.88 | - |
| 26 Mar 2024 | 306.60 | 306.60 | 306.60 | 306.60 | 305.30 | - |
| 25 Mar 2024 | 317.00 | 317.00 | 317.00 | 317.00 | 315.66 | - |
| 22 Mar 2024 | 317.00 | 317.00 | 317.00 | 317.00 | 315.66 | - |
| 21 Mar 2024 | 350.00 | 350.00 | 350.00 | 350.00 | 348.52 | - |
| 20 Mar 2024 | 347.10 | 347.10 | 347.10 | 347.10 | 345.63 | - |
| 19 Mar 2024 | 342.80 | 342.80 | 342.80 | 342.80 | 341.35 | - |
| 18 Mar 2024 | 343.60 | 343.60 | 343.60 | 343.60 | 342.15 | - |
| 15 Mar 2024 | 346.80 | 346.80 | 346.80 | 346.80 | 345.33 | - |
| 14 Mar 2024 | 346.90 | 346.90 | 346.90 | 346.90 | 345.43 | - |
| 13 Mar 2024 | 348.20 | 348.20 | 348.20 | 348.20 | 346.73 | - |
| 12 Mar 2024 | 342.20 | 342.20 | 342.20 | 342.20 | 340.75 | - |
| 11 Mar 2024 | 344.50 | 344.50 | 344.50 | 344.50 | 343.04 | - |
| 08 Mar 2024 | 352.50 | 352.50 | 352.50 | 352.50 | 351.01 | - |
| 07 Mar 2024 | 348.00 | 348.00 | 348.00 | 348.00 | 346.53 | - |
| 06 Mar 2024 | 346.20 | 346.20 | 346.20 | 346.20 | 344.73 | - |
| 05 Mar 2024 | 351.90 | 351.90 | 351.90 | 351.90 | 350.41 | - |
| 04 Mar 2024 | 351.20 | 351.20 | 351.20 | 351.20 | 349.71 | - |
| 01 Mar 2024 | 346.50 | 346.50 | 346.50 | 346.50 | 345.03 | - |
| 29 Feb 2024 | 347.90 | 347.90 | 347.90 | 347.90 | 346.43 | - |
| 28 Feb 2024 | 348.00 | 348.00 | 348.00 | 348.00 | 346.53 | - |
| 27 Feb 2024 | 346.80 | 348.50 | 346.80 | 348.50 | 347.02 | 10 |
| 26 Feb 2024 | 347.40 | 347.40 | 347.40 | 347.40 | 345.93 | - |
| 23 Feb 2024 | 342.40 | 342.40 | 342.40 | 342.40 | 340.95 | - |
| 22 Feb 2024 | 332.60 | 332.60 | 332.60 | 332.60 | 331.19 | - |
| 21 Feb 2024 | 334.80 | 334.80 | 334.80 | 334.80 | 333.38 | - |
| 20 Feb 2024 | 342.10 | 342.10 | 335.30 | 335.30 | 333.88 | 45 |
| 19 Feb 2024 | 342.10 | 342.10 | 342.10 | 342.10 | 340.65 | - |
| 16 Feb 2024 | 344.00 | 344.00 | 344.00 | 344.00 | 342.54 | - |
| 15 Feb 2024 | 345.50 | 345.50 | 345.50 | 345.50 | 344.04 | - |
| 14 Feb 2024 | 338.10 | 338.10 | 338.10 | 338.10 | 336.67 | - |
| 13 Feb 2024 | 340.60 | 340.60 | 340.60 | 340.60 | 339.16 | - |
| 12 Feb 2024 | 345.10 | 345.10 | 345.10 | 345.10 | 343.64 | 6 |
| 09 Feb 2024 | 340.90 | 340.90 | 340.90 | 340.90 | 339.46 | - |
| 08 Feb 2024 | 339.30 | 339.30 | 339.30 | 339.30 | 337.86 | - |
| 07 Feb 2024 | 338.10 | 338.10 | 338.10 | 338.10 | 336.67 | - |
| 06 Feb 2024 | 343.70 | 343.70 | 343.70 | 343.70 | 342.25 | - |
| *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.