Australia markets closed

Atlas Copco AB (ACO5.SG)

Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
14.59-0.12 (-0.85%)
At close: 03:57PM CEST
Time period:
18 May 2023 - 18 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
17 May 202414.5114.5914.5114.5914.59-
16 May 202414.9114.9114.7214.7214.72-
15 May 202414.7314.7314.7314.7314.73-
14 May 202414.6514.7314.6514.7314.73-
13 May 202414.9814.9814.8414.8414.84-
10 May 202414.8615.0114.8615.0115.01-
09 May 202414.7414.8014.7214.8014.80-
08 May 202414.6514.8014.6514.7214.72-
07 May 202414.5614.5614.5014.5014.50-
06 May 202414.4814.5814.4014.5414.54-
03 May 202414.2214.4014.2214.3914.39-
02 May 202414.1514.2614.0914.1714.17-
30 Apr 202414.2214.2314.1514.1514.15-
29 Apr 202414.2514.4014.2514.4014.40100
26 Apr 202413.9714.1913.9714.1914.19-
25 Apr 202414.0014.0013.8113.8113.81-
25 Apr 20241.4 Dividend
24 Apr 202413.2413.2413.2413.2411.85-
23 Apr 202413.1313.3113.1313.2511.85-
22 Apr 202413.3813.5113.2313.2311.83-
19 Apr 202413.4813.4813.3613.3711.96-
18 Apr 202413.6813.7413.6513.7412.29-
17 Apr 202413.6313.8213.5813.8212.36-
16 Apr 202413.7313.7313.7313.7312.28-
15 Apr 202413.7814.1413.7814.1412.64-
12 Apr 202413.7314.0013.7313.8812.41-
11 Apr 202413.7213.8013.7213.8012.34-
10 Apr 202413.8113.9413.6813.6812.23-
09 Apr 202413.8913.9513.8413.8412.37-
08 Apr 202413.5913.7713.5913.7712.32-
05 Apr 202413.6013.6013.4713.4712.05-
04 Apr 202413.7013.7913.7013.7912.33-
03 Apr 202413.6013.7513.6013.7512.30-
02 Apr 202413.5913.7613.5913.6912.25-
28 Mar 202413.8913.8913.6513.6512.20-
27 Mar 202414.1814.1813.8513.8512.39-
26 Mar 202414.2714.3014.0614.0612.57-
25 Mar 202414.4914.4914.3814.4512.92-
22 Mar 202414.3214.3414.3214.3412.82-
21 Mar 202414.2314.4714.2314.4012.88-
20 Mar 202413.9514.1713.9514.1712.67-
19 Mar 202413.9714.1113.9714.0612.58-
18 Mar 202414.2014.2414.1414.1712.67-
15 Mar 202414.1414.2214.1414.2212.72-
14 Mar 202414.2714.3814.2714.3812.86-
13 Mar 202414.3414.3814.3414.3712.85-
12 Mar 202414.1014.2314.1014.2312.73-
11 Mar 202414.2014.2014.0514.0612.57-
08 Mar 202414.1214.4014.1214.3512.84-
07 Mar 202413.8514.1813.8514.1812.68-
06 Mar 202413.7213.8413.6313.8412.37-
05 Mar 202413.6913.8513.6913.8512.39-
04 Mar 202413.8913.8913.7313.7312.28-
01 Mar 202413.8013.8313.7713.8112.35-
29 Feb 202413.8113.8913.8113.8912.42-
28 Feb 202413.8913.8913.8113.8112.35-
27 Feb 202413.8913.8913.7813.7812.33-
26 Feb 202413.6913.8613.6913.8612.39-
23 Feb 202413.8013.9113.7213.8112.35-
22 Feb 202413.5213.8913.5213.8512.39-
21 Feb 202413.4513.4513.3613.3611.95-
20 Feb 202413.5213.5213.3413.3411.93-
19 Feb 202413.5713.5713.5713.5712.14-
16 Feb 202413.1213.5213.1213.5212.09-
15 Feb 202412.9413.2612.9413.1111.73-
14 Feb 202412.7612.9112.7612.9011.53-
13 Feb 202413.0513.0512.7312.7311.3876
12 Feb 202413.0613.1413.0613.1411.75-
09 Feb 202413.0313.2213.0313.1311.74-
08 Feb 202412.9113.0612.9113.0311.65-
07 Feb 202412.9813.0312.9012.9011.53-
06 Feb 202412.7712.9912.7712.9911.62-
05 Feb 202413.0513.0513.0513.0511.67-
02 Feb 202413.1113.2313.0413.0411.66-
01 Feb 202412.7512.9412.7512.9411.58-
31 Jan 202412.6512.7912.6512.7811.43-
30 Jan 202412.5512.8512.5512.8511.50-
29 Jan 202412.5012.5512.5012.5511.22-
26 Jan 202412.6012.7212.6012.6111.28-
25 Jan 202412.9713.1812.6512.6511.32-
24 Jan 202412.9113.0912.8812.9411.57-
23 Jan 202412.8512.9012.7312.8911.53-
22 Jan 202412.5312.7712.5312.6511.3225
19 Jan 202412.4412.5512.4412.5211.20216
18 Jan 202412.2312.3812.2312.3811.07-
17 Jan 202412.3912.3912.2712.2710.97-
16 Jan 202412.4012.5712.4012.5711.25-
15 Jan 202412.5512.5512.5512.5511.22-
12 Jan 202412.4912.6112.4912.6111.28-
11 Jan 202412.6012.7912.5112.5111.18-
10 Jan 202412.5112.6312.5112.6311.30-
09 Jan 202412.6612.6612.5112.5111.19-
08 Jan 202412.5412.6112.4412.6111.28-
05 Jan 202412.7012.7012.5412.5411.21-
04 Jan 202412.8012.8312.6912.7411.39550
03 Jan 202413.0713.0712.8512.8511.49-
02 Jan 202413.2913.2913.2913.2911.89-
29 Dec 202313.4713.4713.4713.4712.04-
28 Dec 202313.4413.4413.3813.3811.97-
27 Dec 202313.2713.4813.2713.4312.01-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...