Accor SA (ACR.DU)
Dusseldorf - Dusseldorf Delayed price. Currency in EUR
Add to watchlist
At close: 08:10AM CEST
Time period:
16 June 2023 - 16 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 14 June 2024 | 38.39 | 38.39 | 38.39 | 38.39 | 38.39 | - |
| 13 June 2024 | 39.03 | 39.03 | 39.03 | 39.03 | 39.03 | - |
| 12 June 2024 | 38.65 | 38.65 | 38.65 | 38.65 | 38.65 | - |
| 11 June 2024 | 38.82 | 38.82 | 38.82 | 38.82 | 38.82 | - |
| 10 June 2024 | 38.54 | 38.54 | 38.54 | 38.54 | 38.54 | - |
| 07 June 2024 | 39.11 | 39.11 | 39.11 | 39.11 | 39.11 | - |
| 06 June 2024 | 39.24 | 39.24 | 39.24 | 39.24 | 39.24 | - |
| 05 June 2024 | 38.89 | 38.89 | 38.89 | 38.89 | 38.89 | - |
| 05 June 2024 | 1.18 Dividend | |||||
| 04 June 2024 | 39.93 | 39.93 | 39.93 | 39.93 | 38.75 | - |
| 03 June 2024 | 40.15 | 40.15 | 40.15 | 40.15 | 38.96 | - |
| 31 May 2024 | 40.38 | 40.38 | 40.38 | 40.38 | 39.19 | - |
| 30 May 2024 | 39.52 | 39.95 | 39.52 | 39.95 | 38.77 | 85 |
| 29 May 2024 | 40.38 | 40.38 | 40.38 | 40.38 | 39.19 | - |
| 28 May 2024 | 40.71 | 40.71 | 40.71 | 40.71 | 39.51 | - |
| 27 May 2024 | 40.50 | 40.50 | 40.50 | 40.50 | 39.30 | - |
| 24 May 2024 | 40.47 | 40.47 | 40.47 | 40.47 | 39.27 | - |
| 23 May 2024 | 40.88 | 40.88 | 40.88 | 40.88 | 39.67 | - |
| 22 May 2024 | 40.81 | 40.81 | 40.81 | 40.81 | 39.60 | - |
| 21 May 2024 | 41.37 | 41.37 | 41.37 | 41.37 | 40.15 | - |
| 20 May 2024 | 41.28 | 41.37 | 41.28 | 41.37 | 40.15 | - |
| 17 May 2024 | 41.08 | 41.08 | 41.08 | 41.08 | 39.87 | - |
| 16 May 2024 | 41.79 | 41.79 | 41.79 | 41.79 | 40.56 | - |
| 15 May 2024 | 41.28 | 41.28 | 41.28 | 41.28 | 40.06 | - |
| 14 May 2024 | 41.54 | 41.54 | 41.54 | 41.54 | 40.31 | - |
| 13 May 2024 | 41.38 | 41.38 | 41.38 | 41.38 | 40.16 | - |
| 10 May 2024 | 40.37 | 40.37 | 40.37 | 40.37 | 39.18 | - |
| 09 May 2024 | 41.29 | 41.29 | 40.24 | 40.24 | 39.05 | - |
| 08 May 2024 | 41.44 | 41.44 | 41.44 | 41.44 | 40.22 | - |
| 07 May 2024 | 41.64 | 41.64 | 41.64 | 41.64 | 40.41 | - |
| 06 May 2024 | 40.94 | 40.94 | 40.94 | 40.94 | 39.73 | - |
| 03 May 2024 | 40.85 | 40.85 | 40.85 | 40.85 | 39.64 | - |
| 02 May 2024 | 40.99 | 40.99 | 40.99 | 40.99 | 39.78 | - |
| 30 Apr 2024 | 41.68 | 41.68 | 41.68 | 41.68 | 40.45 | - |
| 29 Apr 2024 | 42.40 | 42.40 | 42.40 | 42.40 | 41.15 | - |
| 26 Apr 2024 | 41.76 | 41.76 | 41.76 | 41.76 | 40.53 | - |
| 25 Apr 2024 | 42.07 | 42.07 | 42.07 | 42.07 | 40.83 | - |
| 24 Apr 2024 | 40.85 | 40.85 | 40.85 | 40.85 | 39.64 | - |
| 23 Apr 2024 | 39.89 | 39.89 | 39.89 | 39.89 | 38.71 | - |
| 22 Apr 2024 | 39.89 | 39.89 | 39.89 | 39.89 | 38.71 | - |
| 19 Apr 2024 | 39.22 | 39.22 | 39.22 | 39.22 | 38.06 | - |
| 18 Apr 2024 | 39.29 | 39.29 | 39.29 | 39.29 | 38.13 | - |
| 17 Apr 2024 | 38.92 | 38.92 | 38.92 | 38.92 | 37.77 | - |
| 16 Apr 2024 | 39.56 | 39.56 | 39.56 | 39.56 | 38.39 | - |
| 15 Apr 2024 | 40.22 | 40.22 | 40.22 | 40.22 | 39.03 | - |
| 12 Apr 2024 | 41.16 | 41.16 | 41.16 | 41.16 | 39.94 | - |
| 11 Apr 2024 | 41.62 | 41.62 | 41.62 | 41.62 | 40.39 | - |
| 10 Apr 2024 | 41.73 | 41.73 | 41.73 | 41.73 | 40.50 | - |
| 09 Apr 2024 | 41.41 | 41.60 | 41.41 | 41.60 | 40.37 | 200 |
| 08 Apr 2024 | 42.01 | 42.01 | 42.01 | 42.01 | 40.77 | - |
| 05 Apr 2024 | 42.14 | 42.14 | 42.14 | 42.14 | 40.89 | - |
| 04 Apr 2024 | 42.58 | 42.58 | 42.58 | 42.58 | 41.32 | - |
| 03 Apr 2024 | 42.37 | 42.37 | 42.37 | 42.37 | 41.12 | - |
| 02 Apr 2024 | 43.15 | 43.15 | 43.15 | 43.15 | 41.87 | - |
| 28 Mar 2024 | 43.11 | 43.11 | 43.11 | 43.11 | 41.84 | - |
| 27 Mar 2024 | 43.54 | 43.54 | 43.54 | 43.54 | 42.25 | - |
| 26 Mar 2024 | 43.21 | 43.21 | 43.21 | 43.21 | 41.93 | - |
| 25 Mar 2024 | 42.49 | 42.49 | 42.49 | 42.49 | 41.23 | - |
| 22 Mar 2024 | 42.31 | 42.31 | 42.31 | 42.31 | 41.06 | 5 |
| 21 Mar 2024 | 42.07 | 42.07 | 42.07 | 42.07 | 40.83 | - |
| 20 Mar 2024 | 41.08 | 41.08 | 41.08 | 41.08 | 39.87 | - |
| 19 Mar 2024 | 41.35 | 41.35 | 41.35 | 41.35 | 40.13 | - |
| 18 Mar 2024 | 41.63 | 41.63 | 41.63 | 41.63 | 40.40 | - |
| 15 Mar 2024 | 42.06 | 42.06 | 42.06 | 42.06 | 40.82 | - |
| 14 Mar 2024 | 42.09 | 42.09 | 42.09 | 42.09 | 40.85 | - |
| 13 Mar 2024 | 42.05 | 42.05 | 42.05 | 42.05 | 40.81 | - |
| 12 Mar 2024 | 40.86 | 40.86 | 40.86 | 40.86 | 39.65 | - |
| 11 Mar 2024 | 39.54 | 39.54 | 39.54 | 39.54 | 38.37 | - |
| 08 Mar 2024 | 39.67 | 39.67 | 39.67 | 39.67 | 38.50 | - |
| 07 Mar 2024 | 39.21 | 39.49 | 39.21 | 39.49 | 38.32 | 1 |
| 06 Mar 2024 | 39.25 | 39.25 | 39.25 | 39.25 | 38.09 | - |
| 05 Mar 2024 | 39.03 | 39.03 | 39.03 | 39.03 | 37.88 | - |
| 04 Mar 2024 | 39.47 | 39.47 | 39.47 | 39.47 | 38.30 | - |
| 01 Mar 2024 | 40.08 | 40.08 | 40.08 | 40.08 | 38.90 | - |
| 29 Feb 2024 | 40.21 | 40.21 | 40.21 | 40.21 | 39.02 | - |
| 28 Feb 2024 | 40.25 | 40.25 | 40.25 | 40.25 | 39.06 | - |
| 27 Feb 2024 | 40.45 | 40.45 | 40.45 | 40.45 | 39.25 | - |
| 26 Feb 2024 | 40.70 | 40.70 | 40.70 | 40.70 | 39.50 | - |
| 23 Feb 2024 | 40.30 | 40.30 | 40.30 | 40.30 | 39.11 | - |
| 22 Feb 2024 | 37.91 | 37.91 | 37.91 | 37.91 | 36.79 | - |
| 21 Feb 2024 | 37.70 | 37.70 | 37.70 | 37.70 | 36.59 | - |
| 20 Feb 2024 | 36.98 | 36.98 | 36.98 | 36.98 | 35.89 | - |
| 19 Feb 2024 | 36.99 | 36.99 | 36.99 | 36.99 | 35.90 | - |
| 16 Feb 2024 | 36.98 | 36.98 | 36.98 | 36.98 | 35.89 | - |
| 15 Feb 2024 | 37.11 | 37.11 | 37.11 | 37.11 | 36.01 | - |
| 14 Feb 2024 | 36.78 | 36.78 | 36.78 | 36.78 | 35.69 | - |
| 13 Feb 2024 | 37.26 | 37.26 | 37.26 | 37.26 | 36.16 | - |
| 12 Feb 2024 | 37.20 | 37.20 | 37.20 | 37.20 | 36.10 | - |
| 09 Feb 2024 | 36.87 | 36.87 | 36.87 | 36.87 | 35.78 | - |
| 08 Feb 2024 | 36.97 | 36.97 | 36.97 | 36.97 | 35.88 | - |
| 07 Feb 2024 | 36.77 | 36.77 | 36.77 | 36.77 | 35.68 | - |
| 06 Feb 2024 | 36.63 | 36.63 | 36.63 | 36.63 | 35.55 | - |
| 05 Feb 2024 | 36.44 | 36.44 | 36.44 | 36.44 | 35.36 | - |
| 02 Feb 2024 | 36.25 | 36.25 | 36.25 | 36.25 | 35.18 | - |
| 01 Feb 2024 | 36.25 | 36.25 | 36.25 | 36.25 | 35.18 | - |
| 31 Jan 2024 | 36.81 | 36.81 | 36.81 | 36.81 | 35.72 | - |
| 30 Jan 2024 | 36.92 | 36.92 | 36.92 | 36.92 | 35.83 | - |
| 29 Jan 2024 | 36.67 | 36.67 | 36.67 | 36.67 | 35.59 | - |
| 26 Jan 2024 | 36.81 | 36.81 | 36.81 | 36.81 | 35.72 | - |
| 25 Jan 2024 | 35.98 | 35.98 | 35.98 | 35.98 | 34.92 | - |
| *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.