Australia markets open in 3 hours 25 minutes

Atlas Copco AB (ACO4.BE)

Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
17.09+0.23 (+1.33%)
At close: 08:05AM CEST
Time period:
21 May 2023 - 21 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
21 May 202417.0917.0917.0917.0917.0921,098
20 May 202416.8616.8616.8616.8616.86-
17 May 202416.8816.8816.8816.8816.88-
16 May 202417.2417.2417.2417.2417.24-
15 May 202416.9316.9316.9316.9316.93-
14 May 202416.9416.9416.9416.9416.94-
13 May 202417.2517.2517.2517.2517.25-
10 May 202417.0317.0317.0317.0317.03-
09 May 202416.9916.9916.9916.9916.99-
08 May 202416.9316.9316.9316.9316.93-
07 May 202416.9016.9016.9016.9016.90-
06 May 202416.7316.7316.7316.7316.73-
03 May 202416.4516.4516.4516.4516.45-
02 May 202416.5716.5716.5716.5716.57-
30 Apr 202416.5316.5316.5316.5316.53-
29 Apr 202416.5016.5016.5016.5016.50-
26 Apr 202416.2316.2316.2316.2316.23-
25 Apr 202416.1916.1916.1916.1916.19-
25 Apr 20241.4 Dividend
24 Apr 202415.1315.1315.1315.1313.73-
23 Apr 202415.1115.1115.1115.1113.71-
22 Apr 202415.3815.3815.3815.3813.96-
19 Apr 202415.2815.2815.2815.2813.87-
18 Apr 202415.6015.6015.6015.6014.15-
17 Apr 202415.5915.5915.5915.5914.15-
16 Apr 202415.7015.7015.7015.7014.25-
15 Apr 202415.7215.7215.7215.7214.27-
12 Apr 202415.7215.7215.7215.7214.27-
11 Apr 202415.7815.7815.7815.7814.32-
10 Apr 202415.8115.8115.8115.8114.35-
09 Apr 202415.8815.8815.8815.8814.41-
08 Apr 202415.6015.6015.6015.6014.15-
05 Apr 202415.5615.5615.5615.5614.12-
04 Apr 202415.6515.6515.6515.6514.20-
03 Apr 202415.4215.4215.4215.4213.99-
02 Apr 202415.3115.3115.3115.3113.90-
28 Mar 202415.7215.7215.7215.7214.26-
27 Mar 202416.1116.1116.1116.1114.62-
26 Mar 202416.1516.1516.1516.1514.66-
25 Mar 202416.3316.3316.3316.3314.82-
22 Mar 202416.2316.2316.2316.2314.73-
21 Mar 202416.1216.1216.1216.1214.63-
20 Mar 202415.9115.9115.9115.9114.44-
19 Mar 202415.9115.9115.9115.9114.44-
18 Mar 202416.3216.3216.3216.3214.81-
15 Mar 202416.1416.1416.1416.1414.64-
14 Mar 202416.1916.1916.1916.1914.69-
13 Mar 202416.2616.2616.2616.2614.76-
12 Mar 202415.9415.9415.9415.9414.47-
11 Mar 202416.1816.1816.1816.1814.69-
08 Mar 202416.1116.1116.1116.1114.62-
07 Mar 202416.3216.3216.3216.3214.81-
06 Mar 202415.7915.7915.7915.7914.33-
05 Mar 202415.8015.8015.8015.8014.34-
04 Mar 202415.9915.9915.9915.9914.51-
01 Mar 202415.9515.9515.9515.9514.47-
29 Feb 202415.9915.9915.9915.9914.51-
28 Feb 202415.9015.9015.9015.9014.43-
27 Feb 202416.0716.0716.0716.0714.58-
26 Feb 202415.8415.8415.8415.8414.37-
23 Feb 202416.0216.0216.0216.0214.54-
22 Feb 202415.6515.6515.6515.6514.21-
21 Feb 202415.4715.4715.4715.4714.03-
20 Feb 202415.6715.6715.6715.6714.22-
19 Feb 202415.6015.6015.6015.6014.16-
16 Feb 202415.0915.0915.0915.0913.69-
15 Feb 202414.8614.8614.8614.8613.48-
14 Feb 202414.7714.7714.7714.7713.40-
13 Feb 202415.1415.1415.1415.1413.73-
12 Feb 202414.9815.3114.9815.3113.8921,098
09 Feb 202415.0315.0315.0315.0313.64-
08 Feb 202414.8514.8514.8514.8513.48-
07 Feb 202414.9214.9214.9214.9213.54-
06 Feb 202414.5614.5614.5614.5613.22-
05 Feb 202414.8314.8314.8314.8313.46-
02 Feb 202414.8914.8914.8914.8913.51-
01 Feb 202414.7514.7514.7514.7513.39-
31 Jan 202414.5114.7814.5114.7813.4120
30 Jan 202414.5914.5914.5914.5913.24-
29 Jan 202414.3414.3414.3414.3413.01-
26 Jan 202414.3514.3514.3514.3513.03-
25 Jan 202414.6914.6914.6914.6913.34-
24 Jan 202414.7714.7714.7714.7713.41-
23 Jan 202414.7914.7914.7914.7913.42-
22 Jan 202414.3814.3814.3814.3813.05-
19 Jan 202414.3514.3514.3514.3513.03-
18 Jan 202413.9913.9913.9913.9912.70-
17 Jan 202414.4914.4914.4914.4913.15-
16 Jan 202414.4514.4514.4514.4513.11-
15 Jan 202414.5114.5114.5114.5113.17-
12 Jan 202414.5114.5114.5114.5113.17-
11 Jan 202414.5614.5614.5614.5613.21-
10 Jan 202414.4414.6414.4414.6413.2814,717
09 Jan 202414.5914.5914.5914.5913.24-
08 Jan 202414.4414.4414.4414.4413.10-
05 Jan 202414.6714.6714.6714.6713.31-
04 Jan 202414.8514.8514.8514.8513.48-
03 Jan 202415.4915.4915.4915.4914.06-
02 Jan 202415.5115.5115.5115.5114.07-
29 Dec 202315.4915.6515.4915.6514.21-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...