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
8,164.12 -15.56 (-0.19%) Bitcoin USD
60,946.76 -345.49 (-0.56%) CMC Crypto 200
1,270.91 -12.92 (-1.01%)
Accenture PLC (CSA.MU)
Munich - Munich Delayed price. Currency in EUR
Add to watchlist
At close: 08:00AM CEST
Time period:
29 Jun 2023 - 29 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 282.65 | 282.65 | 282.65 | 282.65 | 282.65 | - |
| 27 Jun 2024 | 283.80 | 283.80 | 283.80 | 283.80 | 283.80 | - |
| 26 Jun 2024 | 286.25 | 286.25 | 286.25 | 286.25 | 286.25 | - |
| 25 Jun 2024 | 286.05 | 289.00 | 286.05 | 289.00 | 289.00 | 3 |
| 24 Jun 2024 | 288.15 | 288.15 | 288.15 | 288.15 | 288.15 | - |
| 21 Jun 2024 | 285.45 | 285.45 | 285.45 | 285.45 | 285.45 | - |
| 20 Jun 2024 | 265.60 | 288.15 | 265.60 | 288.15 | 288.15 | 4 |
| 19 Jun 2024 | 265.00 | 265.00 | 265.00 | 265.00 | 265.00 | - |
| 18 Jun 2024 | 266.05 | 266.05 | 265.20 | 265.20 | 265.20 | 10 |
| 17 Jun 2024 | 267.20 | 267.20 | 267.20 | 267.20 | 267.20 | - |
| 14 Jun 2024 | 262.35 | 262.35 | 262.35 | 262.35 | 262.35 | - |
| 13 Jun 2024 | 263.55 | 263.55 | 263.55 | 263.55 | 263.55 | - |
| 12 Jun 2024 | 267.55 | 267.55 | 267.55 | 267.55 | 267.55 | - |
| 11 Jun 2024 | 268.90 | 268.90 | 268.90 | 268.90 | 268.90 | - |
| 10 Jun 2024 | 268.05 | 268.05 | 268.05 | 268.05 | 268.05 | - |
| 07 Jun 2024 | 268.05 | 268.05 | 268.05 | 268.05 | 268.05 | - |
| 06 Jun 2024 | 266.65 | 266.65 | 266.65 | 266.65 | 266.65 | - |
| 05 Jun 2024 | 264.85 | 264.85 | 264.85 | 264.85 | 264.85 | - |
| 04 Jun 2024 | 258.05 | 258.05 | 258.05 | 258.05 | 258.05 | - |
| 03 Jun 2024 | 260.20 | 260.20 | 260.15 | 260.15 | 260.15 | 5 |
| 31 May 2024 | 262.15 | 262.15 | 262.15 | 262.15 | 262.15 | - |
| 30 May 2024 | 267.00 | 267.00 | 267.00 | 267.00 | 267.00 | - |
| 29 May 2024 | 272.65 | 272.65 | 272.65 | 272.65 | 272.65 | - |
| 28 May 2024 | 276.35 | 278.95 | 276.35 | 278.95 | 278.95 | 45 |
| 27 May 2024 | 276.75 | 276.75 | 276.75 | 276.75 | 276.75 | - |
| 24 May 2024 | 282.50 | 282.50 | 282.50 | 282.50 | 282.50 | - |
| 23 May 2024 | 283.55 | 283.55 | 283.55 | 283.55 | 283.55 | - |
| 22 May 2024 | 279.00 | 279.00 | 279.00 | 279.00 | 279.00 | - |
| 21 May 2024 | 280.40 | 280.40 | 280.40 | 280.40 | 280.40 | - |
| 20 May 2024 | 278.55 | 278.55 | 278.55 | 278.55 | 278.55 | - |
| 17 May 2024 | 282.85 | 282.85 | 282.85 | 282.85 | 282.85 | - |
| 16 May 2024 | 283.05 | 283.05 | 283.05 | 283.05 | 283.05 | - |
| 15 May 2024 | 282.25 | 282.25 | 282.25 | 282.25 | 282.25 | - |
| 14 May 2024 | 284.60 | 284.60 | 284.60 | 284.60 | 284.60 | - |
| 13 May 2024 | 284.55 | 284.55 | 284.55 | 284.55 | 284.55 | - |
| 10 May 2024 | 284.85 | 284.85 | 284.85 | 284.85 | 284.85 | - |
| 09 May 2024 | 289.45 | 289.45 | 284.05 | 284.05 | 284.05 | 1 |
| 08 May 2024 | 288.55 | 288.55 | 288.55 | 288.55 | 288.55 | - |
| 07 May 2024 | 283.70 | 283.70 | 283.70 | 283.70 | 283.70 | - |
| 06 May 2024 | 281.85 | 283.05 | 281.85 | 283.05 | 283.05 | 40 |
| 03 May 2024 | 280.80 | 280.80 | 280.80 | 280.80 | 280.80 | - |
| 02 May 2024 | 280.05 | 280.05 | 280.05 | 280.05 | 280.05 | - |
| 30 Apr 2024 | 282.55 | 282.55 | 281.00 | 281.00 | 281.00 | 10 |
| 29 Apr 2024 | 287.35 | 287.35 | 287.35 | 287.35 | 287.35 | - |
| 26 Apr 2024 | 287.95 | 287.95 | 287.95 | 287.95 | 287.95 | - |
| 25 Apr 2024 | 291.40 | 291.40 | 291.40 | 291.40 | 291.40 | - |
| 24 Apr 2024 | 295.80 | 295.80 | 293.40 | 293.40 | 293.40 | 13 |
| 23 Apr 2024 | 297.10 | 297.10 | 297.10 | 297.10 | 297.10 | - |
| 22 Apr 2024 | 297.05 | 297.05 | 297.05 | 297.05 | 297.05 | - |
| 19 Apr 2024 | 294.15 | 294.15 | 294.15 | 294.15 | 294.15 | - |
| 18 Apr 2024 | 294.50 | 294.50 | 294.50 | 294.50 | 294.50 | - |
| 17 Apr 2024 | 295.20 | 295.20 | 295.20 | 295.20 | 295.20 | - |
| 16 Apr 2024 | 293.95 | 293.95 | 293.95 | 293.95 | 293.95 | - |
| 15 Apr 2024 | 296.40 | 296.40 | 296.40 | 296.40 | 296.40 | - |
| 12 Apr 2024 | 303.10 | 303.10 | 303.10 | 303.10 | 303.10 | - |
| 11 Apr 2024 | 300.60 | 300.60 | 300.60 | 300.60 | 300.60 | - |
| 10 Apr 2024 | 306.35 | 306.35 | 306.35 | 306.35 | 306.35 | - |
| 10 Apr 2024 | 1.29 Dividend | |||||
| 09 Apr 2024 | 304.80 | 304.80 | 304.80 | 304.80 | 303.51 | - |
| 08 Apr 2024 | 306.35 | 306.35 | 306.35 | 306.35 | 305.05 | - |
| 05 Apr 2024 | 304.80 | 304.80 | 304.80 | 304.80 | 303.51 | - |
| 04 Apr 2024 | 306.10 | 306.10 | 306.10 | 306.10 | 304.80 | - |
| 03 Apr 2024 | 310.85 | 310.85 | 310.85 | 310.85 | 309.53 | - |
| 02 Apr 2024 | 316.10 | 317.95 | 316.10 | 317.95 | 316.60 | 55 |
| 28 Mar 2024 | 314.20 | 314.20 | 314.20 | 314.20 | 312.87 | - |
| 27 Mar 2024 | 311.30 | 313.10 | 311.30 | 313.10 | 311.77 | 20 |
| 26 Mar 2024 | 306.50 | 306.50 | 306.50 | 306.50 | 305.20 | - |
| 25 Mar 2024 | 311.10 | 311.10 | 311.10 | 311.10 | 309.78 | - |
| 22 Mar 2024 | 317.90 | 317.90 | 313.40 | 313.40 | 312.07 | 111 |
| 21 Mar 2024 | 350.00 | 350.00 | 318.70 | 318.70 | 317.35 | 43 |
| 20 Mar 2024 | 346.90 | 346.90 | 346.90 | 346.90 | 345.43 | - |
| 19 Mar 2024 | 342.80 | 342.80 | 342.80 | 342.80 | 341.35 | - |
| 18 Mar 2024 | 343.40 | 343.40 | 343.40 | 343.40 | 341.95 | - |
| 15 Mar 2024 | 346.70 | 346.70 | 346.70 | 346.70 | 345.23 | - |
| 14 Mar 2024 | 346.80 | 348.00 | 346.80 | 348.00 | 346.53 | 15 |
| 13 Mar 2024 | 348.10 | 348.10 | 348.10 | 348.10 | 346.63 | - |
| 12 Mar 2024 | 342.20 | 342.20 | 342.20 | 342.20 | 340.75 | - |
| 11 Mar 2024 | 345.30 | 345.30 | 345.30 | 345.30 | 343.84 | 25 |
| 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 | 346.30 | 346.30 | 346.30 | 346.30 | 344.83 | - |
| 05 Mar 2024 | 351.90 | 353.60 | 351.90 | 353.60 | 352.10 | 30 |
| 04 Mar 2024 | 350.70 | 354.40 | 350.70 | 354.40 | 352.90 | 7 |
| 01 Mar 2024 | 345.90 | 350.30 | 345.90 | 350.30 | 348.82 | 5 |
| 29 Feb 2024 | 347.30 | 347.30 | 347.30 | 347.30 | 345.83 | - |
| 28 Feb 2024 | 347.40 | 347.40 | 347.40 | 347.40 | 345.93 | - |
| 27 Feb 2024 | 346.30 | 346.30 | 346.30 | 346.30 | 344.83 | - |
| 26 Feb 2024 | 347.40 | 347.40 | 346.50 | 346.50 | 345.03 | 145 |
| 23 Feb 2024 | 342.60 | 342.60 | 342.60 | 342.60 | 341.15 | - |
| 22 Feb 2024 | 332.80 | 332.80 | 332.80 | 332.80 | 331.39 | - |
| 21 Feb 2024 | 334.80 | 334.80 | 334.80 | 334.80 | 333.38 | - |
| 20 Feb 2024 | 342.30 | 342.30 | 340.00 | 340.00 | 338.56 | 50 |
| 19 Feb 2024 | 341.80 | 341.80 | 341.80 | 341.80 | 340.35 | - |
| 16 Feb 2024 | 343.50 | 346.20 | 343.50 | 346.20 | 344.73 | 1 |
| 15 Feb 2024 | 345.50 | 345.50 | 345.50 | 345.50 | 344.04 | - |
| 14 Feb 2024 | 337.90 | 337.90 | 337.90 | 337.90 | 336.47 | - |
| 13 Feb 2024 | 340.20 | 340.60 | 340.20 | 340.60 | 339.16 | 1 |
| 12 Feb 2024 | 344.10 | 344.10 | 344.10 | 344.10 | 342.64 | - |
| 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 | - |
| *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.