Singapore markets closed
Straits Times Index
3,292.69 +10.64 (+0.32%) Nikkei
38,274.05 -131.61 (-0.34%) Hang Seng
17,763.03 +16.12 (+0.09%) FTSE 100
8,150.08 +5.95 (+0.07%) Bitcoin USD
57,308.66 -4,257.46 (-6.92%) CMC Crypto 200
1,229.99 -109.08 (-8.16%)
Accenture plc (CSA.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 04:33PM CEST
Time period:
01 May 2023 - 01 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 282.60 | 287.40 | 279.50 | 281.55 | 281.55 | 341 |
| 29 Apr 2024 | 288.70 | 289.40 | 283.00 | 283.00 | 283.00 | 359 |
| 26 Apr 2024 | 287.95 | 288.85 | 286.40 | 287.70 | 287.70 | 477 |
| 25 Apr 2024 | 291.45 | 292.60 | 285.00 | 285.00 | 285.00 | 482 |
| 24 Apr 2024 | 295.80 | 298.25 | 291.95 | 291.95 | 291.95 | 425 |
| 23 Apr 2024 | 297.25 | 298.65 | 296.15 | 296.85 | 296.85 | 1,733 |
| 22 Apr 2024 | 297.10 | 300.15 | 297.00 | 297.00 | 297.00 | 396 |
| 19 Apr 2024 | 294.40 | 298.05 | 294.40 | 298.05 | 298.05 | 412 |
| 18 Apr 2024 | 294.55 | 297.95 | 292.65 | 297.95 | 297.95 | 413 |
| 17 Apr 2024 | 295.20 | 296.90 | 293.75 | 295.60 | 295.60 | 1,168 |
| 16 Apr 2024 | 293.45 | 296.05 | 292.80 | 296.05 | 296.05 | 936 |
| 15 Apr 2024 | 296.30 | 301.00 | 294.90 | 294.90 | 294.90 | 607 |
| 12 Apr 2024 | 303.20 | 306.80 | 295.35 | 295.70 | 295.70 | 435 |
| 11 Apr 2024 | 300.60 | 303.90 | 300.60 | 303.90 | 303.90 | 518 |
| 10 Apr 2024 | 307.80 | 310.15 | 303.40 | 303.85 | 303.85 | 787 |
| 10 Apr 2024 | 1.29 Dividend | |||||
| 09 Apr 2024 | 304.75 | 306.95 | 304.00 | 304.75 | 303.46 | 1,365 |
| 08 Apr 2024 | 306.40 | 309.00 | 306.40 | 307.70 | 306.40 | 556 |
| 05 Apr 2024 | 304.85 | 307.85 | 303.40 | 307.85 | 306.55 | 250 |
| 04 Apr 2024 | 306.05 | 309.90 | 305.00 | 307.00 | 305.70 | 827 |
| 03 Apr 2024 | 310.80 | 313.80 | 309.00 | 309.00 | 307.69 | 364 |
| 02 Apr 2024 | 316.15 | 317.95 | 309.90 | 310.50 | 309.19 | 437 |
| 28 Mar 2024 | 315.40 | 319.40 | 315.40 | 318.00 | 316.65 | 295 |
| 27 Mar 2024 | 311.20 | 316.10 | 311.20 | 315.70 | 314.36 | 1,910 |
| 26 Mar 2024 | 307.90 | 311.40 | 307.90 | 310.00 | 308.69 | 430 |
| 25 Mar 2024 | 312.00 | 313.30 | 305.00 | 306.60 | 305.30 | 1,097 |
| 22 Mar 2024 | 317.10 | 323.00 | 311.40 | 311.40 | 310.08 | 1,201 |
| 21 Mar 2024 | 350.00 | 355.10 | 315.00 | 317.90 | 316.55 | 2,050 |
| 20 Mar 2024 | 348.50 | 350.20 | 347.70 | 348.00 | 346.53 | 353 |
| 19 Mar 2024 | 342.80 | 346.80 | 342.80 | 346.10 | 344.63 | 403 |
| 18 Mar 2024 | 343.70 | 346.00 | 343.00 | 343.00 | 341.55 | 218 |
| 15 Mar 2024 | 346.70 | 347.80 | 341.10 | 343.60 | 342.15 | 224 |
| 14 Mar 2024 | 346.80 | 349.60 | 346.70 | 347.50 | 346.03 | 218 |
| 13 Mar 2024 | 348.10 | 351.00 | 345.80 | 346.30 | 344.83 | 291 |
| 12 Mar 2024 | 342.10 | 349.90 | 339.80 | 348.60 | 347.12 | 395 |
| 11 Mar 2024 | 345.50 | 345.80 | 337.00 | 339.40 | 337.96 | 558 |
| 08 Mar 2024 | 352.50 | 354.60 | 348.90 | 348.90 | 347.42 | 1,384 |
| 07 Mar 2024 | 349.70 | 354.10 | 349.70 | 352.50 | 351.01 | 450 |
| 06 Mar 2024 | 346.30 | 349.90 | 345.80 | 349.90 | 348.42 | 204 |
| 05 Mar 2024 | 354.10 | 354.30 | 345.00 | 345.00 | 343.54 | 213 |
| 04 Mar 2024 | 352.70 | 355.60 | 351.20 | 353.60 | 352.10 | 379 |
| 01 Mar 2024 | 346.40 | 352.60 | 346.40 | 350.70 | 349.22 | 326 |
| 29 Feb 2024 | 347.80 | 351.00 | 346.10 | 347.90 | 346.43 | 620 |
| 28 Feb 2024 | 347.90 | 349.70 | 345.00 | 348.60 | 347.12 | 679 |
| 27 Feb 2024 | 346.80 | 350.30 | 345.50 | 348.00 | 346.53 | 651 |
| 26 Feb 2024 | 348.10 | 350.40 | 348.10 | 350.40 | 348.92 | 379 |
| 23 Feb 2024 | 344.90 | 347.50 | 341.60 | 347.50 | 346.03 | 232 |
| 22 Feb 2024 | 332.90 | 344.20 | 332.90 | 342.60 | 341.15 | 464 |
| 21 Feb 2024 | 334.80 | 338.10 | 333.00 | 333.20 | 331.79 | 441 |
| 20 Feb 2024 | 343.50 | 344.20 | 335.00 | 335.00 | 333.58 | 335 |
| 19 Feb 2024 | 343.80 | 345.90 | 342.60 | 345.80 | 344.34 | 542 |
| 16 Feb 2024 | 344.00 | 346.40 | 343.80 | 346.00 | 344.54 | 3,507 |
| 15 Feb 2024 | 345.50 | 347.70 | 344.60 | 344.60 | 343.14 | 426 |
| 14 Feb 2024 | 339.70 | 345.60 | 338.90 | 344.70 | 343.24 | 1,316 |
| 13 Feb 2024 | 340.60 | 342.80 | 338.00 | 338.00 | 336.57 | 635 |
| 12 Feb 2024 | 345.10 | 346.30 | 343.00 | 343.20 | 341.75 | 404 |
| 09 Feb 2024 | 340.90 | 346.50 | 340.90 | 345.10 | 343.64 | 641 |
| 08 Feb 2024 | 339.30 | 343.20 | 339.30 | 341.60 | 340.15 | 713 |
| 07 Feb 2024 | 338.40 | 343.50 | 336.90 | 343.50 | 342.05 | 923 |
| 06 Feb 2024 | 343.50 | 347.90 | 339.00 | 339.00 | 337.57 | 5,383 |
| 05 Feb 2024 | 346.80 | 347.70 | 344.20 | 345.80 | 344.34 | 345 |
| 02 Feb 2024 | 342.00 | 346.80 | 339.40 | 346.80 | 345.33 | 716 |
| 01 Feb 2024 | 336.40 | 341.30 | 335.90 | 341.30 | 339.86 | 709 |
| 31 Jan 2024 | 342.40 | 343.60 | 338.80 | 338.80 | 337.37 | 185 |
| 30 Jan 2024 | 343.80 | 348.20 | 343.00 | 343.00 | 341.55 | 893 |
| 29 Jan 2024 | 341.00 | 345.50 | 341.00 | 343.80 | 342.34 | 92 |
| 26 Jan 2024 | 343.80 | 344.90 | 341.80 | 341.80 | 340.35 | 373 |
| 25 Jan 2024 | 341.70 | 345.40 | 339.10 | 344.70 | 343.24 | 201 |
| 24 Jan 2024 | 340.00 | 340.10 | 337.50 | 339.10 | 337.66 | 121 |
| 23 Jan 2024 | 335.00 | 340.70 | 335.00 | 340.70 | 339.26 | 329 |
| 22 Jan 2024 | 333.20 | 338.10 | 333.20 | 336.80 | 335.37 | 604 |
| 19 Jan 2024 | 329.50 | 333.50 | 329.50 | 333.10 | 331.69 | 1,355 |
| 18 Jan 2024 | 323.50 | 329.00 | 323.50 | 327.30 | 325.91 | 3,282 |
| 17 Jan 2024 | 323.20 | 329.10 | 323.20 | 325.30 | 323.92 | 466 |
| 17 Jan 2024 | 1.29 Dividend | |||||
| 16 Jan 2024 | 325.50 | 327.50 | 325.00 | 326.00 | 323.34 | 138 |
| 15 Jan 2024 | 326.00 | 328.30 | 324.50 | 328.30 | 325.62 | 331 |
| 12 Jan 2024 | 316.30 | 324.60 | 315.40 | 324.60 | 321.95 | 156 |
| 11 Jan 2024 | 314.30 | 316.10 | 313.80 | 313.80 | 311.24 | 674 |
| 10 Jan 2024 | 312.60 | 315.50 | 312.20 | 313.70 | 311.14 | 216 |
| 09 Jan 2024 | 309.70 | 312.90 | 308.30 | 312.90 | 310.34 | 346 |
| 08 Jan 2024 | 305.80 | 309.10 | 305.50 | 308.60 | 306.08 | 207 |
| 05 Jan 2024 | 307.50 | 307.50 | 307.50 | 307.50 | 304.99 | - |
| 04 Jan 2024 | 310.30 | 310.30 | 307.80 | 308.40 | 305.88 | 292 |
| 03 Jan 2024 | 315.50 | 317.10 | 312.90 | 312.90 | 310.34 | 137 |
| 02 Jan 2024 | 317.60 | 319.60 | 316.20 | 316.20 | 313.62 | 305 |
| 29 Dec 2023 | 317.00 | 317.50 | 317.00 | 317.50 | 314.90 | 40 |
| 28 Dec 2023 | 317.60 | 318.30 | 317.50 | 318.30 | 315.70 | 36 |
| 27 Dec 2023 | 319.10 | 320.50 | 319.10 | 319.10 | 316.49 | 161 |
| 22 Dec 2023 | 315.40 | 315.40 | 314.30 | 314.30 | 311.73 | 160 |
| 21 Dec 2023 | 310.30 | 310.90 | 307.90 | 307.90 | 305.38 | 149 |
| 20 Dec 2023 | 311.90 | 313.20 | 310.00 | 310.50 | 307.96 | 165 |
| 19 Dec 2023 | 312.30 | 313.00 | 302.90 | 312.20 | 309.65 | 369 |
| 18 Dec 2023 | 314.70 | 316.80 | 312.10 | 313.60 | 311.04 | 302 |
| 15 Dec 2023 | 311.60 | 315.20 | 311.60 | 315.20 | 312.62 | 343 |
| 14 Dec 2023 | 316.10 | 319.40 | 311.40 | 311.70 | 309.15 | 169 |
| 13 Dec 2023 | 317.70 | 319.20 | 317.00 | 317.30 | 314.71 | 234 |
| 12 Dec 2023 | 317.00 | 318.00 | 316.00 | 317.70 | 315.10 | 352 |
| 11 Dec 2023 | 312.50 | 317.40 | 312.50 | 317.30 | 314.71 | 233 |
| 08 Dec 2023 | 310.00 | 313.20 | 310.00 | 312.00 | 309.45 | 82 |
| *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.