Australia markets closed

Atlas Copco AB (ACO5.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
15.09-0.18 (-1.15%)
At close: 09:17AM CEST
Time period:
23 June 2023 - 23 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
21 June 202415.0915.0915.0915.0915.09-
20 June 202415.1415.2615.1415.2615.26300
19 June 202415.4015.4015.4015.4015.40-
18 June 202415.3615.3615.3615.3615.36-
17 June 202415.3115.3115.3115.3115.31-
14 June 202415.4915.4915.4915.4915.49-
13 June 202415.7915.7915.5115.5115.512,500
12 June 202415.4415.4415.4415.4415.44-
11 June 202415.5415.5415.5415.5415.54-
10 June 202415.3715.3715.3715.3715.37-
07 June 202415.2215.2215.2215.2215.22-
06 June 202415.1015.6115.1015.6115.61360
05 June 202415.2215.2215.2215.2215.22-
04 June 202415.2215.2215.2215.2215.22-
03 June 202415.0815.0815.0815.0815.08-
31 May 202414.8114.8114.8114.8114.81-
30 May 202414.7214.8314.7214.8314.83300
29 May 202414.9914.9914.9914.9914.99-
28 May 202415.2315.2315.2315.2315.23-
27 May 202415.1615.1615.1615.1615.16-
24 May 202415.1615.1614.9914.9914.99-
23 May 202415.1115.1115.1115.1115.11-
22 May 202414.8014.8014.8014.8014.80-
21 May 202414.7314.7314.7314.7314.73-
20 May 202414.5714.5714.5714.5714.57-
17 May 202414.5214.5214.5214.5214.52-
16 May 202414.9414.9414.9414.9414.94-
15 May 202414.7715.1314.7715.1315.13130
14 May 202414.6814.6814.6814.6814.68-
13 May 202415.0115.0115.0115.0115.01-
10 May 202414.6814.6814.6814.6814.68-
09 May 202414.5414.5414.5414.5414.54-
08 May 202414.6814.6814.6814.6814.68-
07 May 202414.5814.5814.5814.5814.58-
06 May 202414.5114.5314.5114.5314.53400
03 May 202414.2814.2814.2814.2814.28-
02 May 202414.2314.2314.2314.2314.23-
30 Apr 202414.3014.3514.3014.3514.35-
29 Apr 202414.2814.2814.2814.2814.28-
26 Apr 202413.8014.2213.8014.2214.222,500
25 Apr 202414.1514.1514.1514.1514.15-
25 Apr 20241.4 Dividend
24 Apr 202413.2713.2713.2713.2711.87-
23 Apr 202413.1613.1613.1613.1611.78-
22 Apr 202413.2413.2413.2413.2411.84-
19 Apr 202413.4913.4913.4913.4912.07-
18 Apr 202413.7013.7413.7013.7412.29150
17 Apr 202413.6613.6613.6613.6612.22-
16 Apr 202413.7413.8513.7413.8512.38-
15 Apr 202413.7914.2213.7914.2212.72-
12 Apr 202413.9113.9113.9113.9112.45-
11 Apr 202413.7613.7613.7613.7612.31-
10 Apr 202413.8413.8413.8413.8412.38-
09 Apr 202413.9113.9113.6913.6912.24300
08 Apr 202413.8114.0813.8114.0812.59430
05 Apr 202413.6313.6313.6313.6312.19-
04 Apr 202413.7313.7313.7313.7312.28-
03 Apr 202413.6513.6613.6513.6612.22150
02 Apr 202413.5213.5213.5213.5212.09-
28 Mar 202413.9413.9413.9413.9412.46-
27 Mar 202414.2214.2214.2214.2212.72-
26 Mar 202414.3014.4414.3014.4412.92134
25 Mar 202414.5214.5214.5214.5212.98-
22 Mar 202414.3614.3614.3614.3612.85-
21 Mar 202414.3814.3814.3814.3812.86-
20 Mar 202413.9814.1613.9814.1612.6780
19 Mar 202413.9713.9713.9713.9712.50-
18 Mar 202414.2414.2414.2414.2412.74-
15 Mar 202414.1514.1514.1514.1512.66-
14 Mar 202414.3114.3114.3114.3112.80-
13 Mar 202414.3514.3514.3514.3512.83-
12 Mar 202413.9514.1713.9514.1712.68720
11 Mar 202414.2314.2313.9013.9012.44-
08 Mar 202414.1514.1514.1514.1512.66-
07 Mar 202413.8914.1513.8914.1512.66150
06 Mar 202413.7413.8313.7413.8312.37300
05 Mar 202413.6913.6913.6913.6912.25-
04 Mar 202413.7213.7213.7213.7212.27-
01 Mar 202413.8113.8113.8113.8112.35-
29 Feb 202413.8313.8313.8313.8312.37-
28 Feb 202413.7413.9313.7413.9312.46-
27 Feb 202413.9113.9613.9113.9612.49-
26 Feb 202413.7013.7013.7013.7012.26-
23 Feb 202413.8313.8413.8313.8412.38400
22 Feb 202413.5613.9513.5613.8512.381,200
21 Feb 202413.4813.4813.4813.4812.06-
20 Feb 202413.5513.5513.5513.5512.12-
19 Feb 202413.6013.6013.6013.6012.16-
16 Feb 202413.3213.3213.3213.3211.91-
15 Feb 202413.1013.1013.1013.1011.71-
14 Feb 202412.8513.0912.8513.0911.7165
13 Feb 202413.1013.1013.1013.1011.72-
12 Feb 202413.1613.1613.1113.1111.73150
09 Feb 202413.1013.1013.1013.1011.72-
08 Feb 202412.9712.9712.9712.9711.60-
07 Feb 202413.0213.0213.0213.0211.65-
06 Feb 202412.8512.8512.8512.8511.50-
05 Feb 202412.9312.9312.8912.8911.531,395
02 Feb 202412.9512.9512.9512.9511.59-
01 Feb 202412.7812.9412.7812.9411.58150
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...