ACS Actividades de Construccion y Servicios SA (OCI1.MU)
Munich - Munich Delayed price. Currency in EUR
Add to watchlist
As of 08:05AM CEST. Market open.
Time period:
21 May 2023 - 21 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 May 2024 | 39.48 | 39.48 | 39.48 | 39.48 | 39.48 | 252 |
| 20 May 2024 | 39.80 | 39.80 | 39.80 | 39.80 | 39.80 | - |
| 17 May 2024 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | - |
| 16 May 2024 | 39.46 | 39.46 | 39.46 | 39.46 | 39.46 | - |
| 15 May 2024 | 39.42 | 39.42 | 39.42 | 39.42 | 39.42 | - |
| 14 May 2024 | 39.30 | 39.30 | 39.30 | 39.30 | 39.30 | - |
| 13 May 2024 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | - |
| 10 May 2024 | 38.96 | 38.98 | 38.96 | 38.98 | 38.98 | - |
| 09 May 2024 | 38.64 | 38.64 | 38.64 | 38.64 | 38.64 | - |
| 08 May 2024 | 38.60 | 38.60 | 38.60 | 38.60 | 38.60 | - |
| 07 May 2024 | 38.34 | 38.34 | 38.34 | 38.34 | 38.34 | - |
| 06 May 2024 | 37.88 | 37.88 | 37.88 | 37.88 | 37.88 | - |
| 03 May 2024 | 37.84 | 37.84 | 37.84 | 37.84 | 37.84 | - |
| 02 May 2024 | 37.52 | 37.52 | 37.52 | 37.52 | 37.52 | - |
| 30 Apr 2024 | 37.98 | 37.98 | 37.98 | 37.98 | 37.98 | - |
| 29 Apr 2024 | 37.98 | 37.98 | 37.98 | 37.98 | 37.98 | - |
| 26 Apr 2024 | 38.12 | 38.12 | 38.12 | 38.12 | 38.12 | - |
| 25 Apr 2024 | 38.38 | 38.38 | 38.38 | 38.38 | 38.38 | - |
| 24 Apr 2024 | 38.56 | 38.56 | 38.56 | 38.56 | 38.56 | - |
| 23 Apr 2024 | 38.54 | 38.54 | 38.54 | 38.54 | 38.54 | - |
| 22 Apr 2024 | 38.30 | 38.30 | 38.30 | 38.30 | 38.30 | - |
| 19 Apr 2024 | 38.06 | 38.06 | 38.06 | 38.06 | 38.06 | - |
| 18 Apr 2024 | 38.76 | 38.76 | 38.76 | 38.76 | 38.76 | - |
| 17 Apr 2024 | 37.96 | 37.96 | 37.96 | 37.96 | 37.96 | - |
| 16 Apr 2024 | 37.18 | 37.18 | 37.18 | 37.18 | 37.18 | - |
| 15 Apr 2024 | 37.98 | 37.98 | 37.98 | 37.98 | 37.98 | - |
| 12 Apr 2024 | 37.80 | 37.80 | 37.80 | 37.80 | 37.80 | - |
| 11 Apr 2024 | 37.58 | 37.58 | 37.58 | 37.58 | 37.58 | - |
| 10 Apr 2024 | 37.86 | 37.86 | 37.86 | 37.86 | 37.86 | - |
| 09 Apr 2024 | 37.86 | 37.86 | 37.86 | 37.86 | 37.86 | - |
| 08 Apr 2024 | 37.98 | 37.98 | 37.98 | 37.98 | 37.98 | - |
| 05 Apr 2024 | 37.98 | 37.98 | 37.98 | 37.98 | 37.98 | 252 |
| 04 Apr 2024 | 38.64 | 38.64 | 38.64 | 38.64 | 38.64 | - |
| 03 Apr 2024 | 38.52 | 38.52 | 38.52 | 38.52 | 38.52 | - |
| 02 Apr 2024 | 38.86 | 38.86 | 38.86 | 38.86 | 38.86 | - |
| 28 Mar 2024 | 40.02 | 40.02 | 40.02 | 40.02 | 40.02 | - |
| 27 Mar 2024 | 40.02 | 40.02 | 40.02 | 40.02 | 40.02 | - |
| 26 Mar 2024 | 40.15 | 40.15 | 40.15 | 40.15 | 40.15 | - |
| 25 Mar 2024 | 40.49 | 40.49 | 40.49 | 40.49 | 40.49 | - |
| 22 Mar 2024 | 40.51 | 40.51 | 40.51 | 40.51 | 40.51 | - |
| 21 Mar 2024 | 40.73 | 40.73 | 40.73 | 40.73 | 40.73 | - |
| 20 Mar 2024 | 39.68 | 39.68 | 39.68 | 39.68 | 39.68 | - |
| 19 Mar 2024 | 39.88 | 39.88 | 39.88 | 39.88 | 39.88 | - |
| 18 Mar 2024 | 39.88 | 39.88 | 39.88 | 39.88 | 39.88 | - |
| 15 Mar 2024 | 40.02 | 40.02 | 39.85 | 39.85 | 39.85 | 202 |
| 14 Mar 2024 | 39.89 | 39.89 | 39.89 | 39.89 | 39.89 | - |
| 13 Mar 2024 | 39.04 | 39.04 | 39.04 | 39.04 | 39.04 | - |
| 12 Mar 2024 | 38.98 | 38.98 | 38.98 | 38.98 | 38.98 | - |
| 11 Mar 2024 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | - |
| 08 Mar 2024 | 39.12 | 39.12 | 39.12 | 39.12 | 39.12 | - |
| 07 Mar 2024 | 38.42 | 38.42 | 38.42 | 38.42 | 38.42 | - |
| 06 Mar 2024 | 37.96 | 38.42 | 37.96 | 38.42 | 38.42 | 160 |
| 05 Mar 2024 | 37.72 | 37.72 | 37.72 | 37.72 | 37.72 | - |
| 04 Mar 2024 | 37.26 | 37.26 | 37.26 | 37.26 | 37.26 | - |
| 01 Mar 2024 | 38.25 | 38.25 | 38.25 | 38.25 | 38.25 | - |
| 29 Feb 2024 | 37.73 | 38.13 | 37.73 | 38.13 | 38.13 | 150 |
| 28 Feb 2024 | 37.45 | 37.45 | 37.45 | 37.45 | 37.45 | - |
| 27 Feb 2024 | 36.92 | 36.92 | 36.92 | 36.92 | 36.92 | - |
| 26 Feb 2024 | 37.04 | 37.16 | 37.04 | 37.16 | 37.16 | 3,000 |
| 23 Feb 2024 | 37.04 | 37.04 | 37.04 | 37.04 | 37.04 | - |
| 22 Feb 2024 | 36.90 | 37.04 | 36.90 | 37.04 | 37.04 | 101 |
| 21 Feb 2024 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | - |
| 20 Feb 2024 | 36.38 | 36.55 | 36.38 | 36.55 | 36.55 | 50 |
| 19 Feb 2024 | 36.38 | 36.38 | 36.38 | 36.38 | 36.38 | - |
| 16 Feb 2024 | 37.04 | 37.04 | 37.04 | 37.04 | 37.04 | - |
| 15 Feb 2024 | 36.66 | 36.66 | 36.66 | 36.66 | 36.66 | - |
| 14 Feb 2024 | 36.30 | 36.59 | 36.30 | 36.59 | 36.59 | 729 |
| 13 Feb 2024 | 36.05 | 36.05 | 36.05 | 36.05 | 36.05 | - |
| 12 Feb 2024 | 35.91 | 35.91 | 35.91 | 35.91 | 35.91 | - |
| 09 Feb 2024 | 36.03 | 36.03 | 36.03 | 36.03 | 36.03 | - |
| 08 Feb 2024 | 36.19 | 36.19 | 36.19 | 36.19 | 36.19 | - |
| 07 Feb 2024 | 36.57 | 36.57 | 36.57 | 36.57 | 36.57 | - |
| 06 Feb 2024 | 36.68 | 36.68 | 36.66 | 36.66 | 36.66 | 213 |
| 05 Feb 2024 | 36.83 | 36.83 | 36.83 | 36.83 | 36.83 | - |
| 02 Feb 2024 | 36.74 | 36.74 | 36.74 | 36.74 | 36.74 | - |
| 01 Feb 2024 | 36.38 | 36.38 | 36.38 | 36.38 | 36.38 | - |
| 31 Jan 2024 | 36.19 | 36.19 | 36.19 | 36.19 | 36.19 | - |
| 30 Jan 2024 | 35.84 | 35.84 | 35.84 | 35.84 | 35.84 | - |
| 29 Jan 2024 | 39.55 | 39.55 | 35.40 | 35.40 | 35.40 | 35 |
| 26 Jan 2024 | 39.55 | 39.55 | 39.55 | 39.55 | 39.55 | - |
| 25 Jan 2024 | 39.62 | 39.62 | 39.62 | 39.62 | 39.62 | - |
| 24 Jan 2024 | 39.62 | 39.62 | 39.62 | 39.62 | 39.62 | - |
| 23 Jan 2024 | 39.80 | 39.80 | 39.80 | 39.80 | 39.80 | - |
| 22 Jan 2024 | 39.66 | 39.66 | 39.66 | 39.66 | 39.66 | - |
| 19 Jan 2024 | 39.75 | 39.75 | 39.75 | 39.75 | 39.75 | - |
| 19 Jan 2024 | 0.457 Dividend | |||||
| 19 Jan 2024 | 87:86 Stock split | |||||
| 18 Jan 2024 | 39.29 | 39.29 | 39.29 | 39.29 | 38.84 | - |
| 17 Jan 2024 | 39.03 | 39.03 | 39.03 | 39.03 | 38.57 | - |
| 16 Jan 2024 | 39.68 | 39.68 | 39.68 | 39.68 | 39.22 | - |
| 15 Jan 2024 | 39.34 | 39.34 | 39.34 | 39.34 | 38.88 | - |
| 12 Jan 2024 | 39.34 | 39.34 | 39.34 | 39.34 | 38.88 | - |
| 11 Jan 2024 | 39.16 | 39.16 | 39.16 | 39.16 | 38.71 | - |
| 10 Jan 2024 | 38.98 | 39.03 | 38.98 | 39.03 | 38.57 | 1,011 |
| 09 Jan 2024 | 39.55 | 39.55 | 38.80 | 38.80 | 38.35 | 1,011 |
| 08 Jan 2024 | 39.23 | 39.23 | 39.23 | 39.23 | 38.78 | - |
| 05 Jan 2024 | 39.28 | 39.28 | 39.28 | 39.28 | 38.83 | - |
| 04 Jan 2024 | 39.06 | 39.06 | 39.06 | 39.06 | 38.60 | - |
| 03 Jan 2024 | 39.84 | 39.84 | 39.84 | 39.84 | 39.37 | - |
| 02 Jan 2024 | 39.87 | 39.87 | 39.87 | 39.87 | 39.40 | - |
| *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.