Australia markets open in 6 hours 52 minutes

Atlas Copco AB (ACO5.BE)

Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
14.84-0.02 (-0.10%)
As of 06:46PM CEST. Market open.
Time period:
21 May 2023 - 21 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
21 May 202414.8714.8714.7814.8414.84100
20 May 202414.6814.8514.6814.8514.85-
17 May 202414.6414.6414.5514.6114.61-
16 May 202415.0415.0414.6414.6414.64-
15 May 202414.8615.0414.7215.0415.04-
14 May 202414.7914.7914.6914.7814.78-
13 May 202415.1015.1014.7314.7714.77-
10 May 202414.8215.1014.8215.0515.05-
09 May 202414.6814.8814.6814.7414.74-
08 May 202414.7714.8314.6514.8114.81-
07 May 202414.6714.7814.5114.7514.75-
06 May 202414.5914.6214.4014.6114.61-
03 May 202414.1914.5514.1914.5314.53-
02 May 202414.3214.3214.1514.1814.18-
30 Apr 202414.4514.4614.1314.2514.25-
29 Apr 202414.3514.4514.3014.3114.31-
26 Apr 202413.9414.3113.9414.2714.27-
25 Apr 202414.3014.3013.7613.9113.91-
25 Apr 20241.4 Dividend
24 Apr 202413.3514.3113.2714.2912.89-
23 Apr 202413.2313.3413.2213.3011.99-
22 Apr 202413.3813.5613.1513.1611.88-
19 Apr 202413.6313.6313.3613.3612.05-
18 Apr 202413.7813.7813.6613.6612.32-
17 Apr 202413.7713.9313.6413.7212.37-
16 Apr 202413.8513.8513.6913.7412.40-
15 Apr 202413.7814.2013.7814.0012.63-
12 Apr 202413.7314.0313.7313.7612.41-
11 Apr 202413.8613.8813.6213.7312.38-
10 Apr 202413.9013.9813.7313.8212.47-
09 Apr 202413.9814.0113.7713.7712.43-
08 Apr 202413.6914.0113.6913.9312.57-
05 Apr 202413.7213.7213.4413.6512.31-
04 Apr 202413.8413.9013.7413.8812.52-
03 Apr 202413.7313.8013.6913.8012.44-
02 Apr 202413.7013.8513.6813.7112.37-
28 Mar 202414.0114.0113.6913.6912.35-
27 Mar 202414.3114.3113.9213.9512.59-
26 Mar 202414.4014.4014.1014.3912.98-
25 Mar 202414.6014.6014.3514.3512.94-
22 Mar 202414.5014.5714.3314.5613.13-
21 Mar 202414.1914.5214.1914.5013.08-
20 Mar 202414.1014.2214.0714.1312.75-
19 Mar 202414.0914.1014.0314.0812.70-
18 Mar 202414.3214.3214.0614.0712.70-
15 Mar 202414.2714.4214.2314.2512.85-
14 Mar 202414.4014.4114.2514.2512.85-
13 Mar 202414.4414.4414.3514.3712.96-
12 Mar 202414.1014.4014.1014.4012.99-
11 Mar 202414.3614.3613.9414.1012.72-
08 Mar 202414.2514.4414.1914.3512.94-
07 Mar 202414.0214.1913.9714.1912.80-
06 Mar 202413.8313.9813.6213.9812.61-
05 Mar 202413.8113.8613.6513.7812.43-
04 Mar 202413.8513.8613.7613.8112.46-
01 Mar 202413.8913.8913.7713.8512.50-
29 Feb 202413.9413.9713.7513.8112.46-
28 Feb 202413.8813.8913.8113.8912.52-
27 Feb 202414.0314.0313.8113.9012.53-
26 Feb 202413.8414.0113.7314.0112.64-
23 Feb 202413.9213.9213.7613.8212.47-
22 Feb 202413.6313.9413.6313.8512.49-
21 Feb 202413.5513.5513.4013.4912.17-
20 Feb 202413.6613.6613.3913.4812.16-
19 Feb 202413.7213.7213.5313.6312.29-
16 Feb 202413.1413.7013.1413.7012.36-
15 Feb 202413.0313.3013.0313.1511.86-
14 Feb 202412.8913.0112.8912.9711.70-
13 Feb 202413.2013.2012.7212.8411.58-
12 Feb 202413.1513.1913.1313.1911.90-
09 Feb 202413.1513.2613.0513.1011.81-
08 Feb 202413.0113.1212.9813.1111.83-
07 Feb 202413.0913.0912.8512.9411.68-
06 Feb 202412.8713.0312.8213.0311.76-
05 Feb 202413.1513.1512.7712.7711.52-
02 Feb 202413.0913.2813.0713.1011.82-
01 Feb 202412.8713.1112.8213.0711.79-
31 Jan 202412.7812.9012.7812.8911.62-
30 Jan 202412.7312.8812.6812.7711.51-
29 Jan 202412.6012.7312.5112.6911.45-
26 Jan 202412.7112.7312.5612.5611.33-
25 Jan 202412.9413.2612.6212.6611.42-
24 Jan 202412.9013.1512.9013.0511.77-
23 Jan 202412.9512.9512.7812.8911.62-
22 Jan 202412.5212.8812.5212.8811.61-
19 Jan 202412.5712.6612.4812.5211.29-
18 Jan 202412.3912.5612.3512.4711.24-
17 Jan 202412.3812.3912.2712.3811.16-
16 Jan 202412.5412.6312.4112.5911.36-
15 Jan 202412.6512.7212.5412.5411.31-
12 Jan 202412.6912.6912.5612.6311.39-
11 Jan 202412.6912.8312.4712.4811.25-
10 Jan 202412.6512.7112.5712.5711.34-
09 Jan 202412.6812.7012.5512.6011.37-
08 Jan 202412.5112.6912.4712.6711.43-
05 Jan 202412.8512.8512.5012.5211.30-
04 Jan 202412.9012.9012.7012.8411.58-
03 Jan 202413.1613.1612.8412.8911.63-
02 Jan 202413.4113.5013.1513.1511.87-
29 Dec 202313.4413.5013.4413.5012.18-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...