UK markets close in 2 hours 5 minutes

Accor SA (ACR.DU)

Dusseldorf - Dusseldorf Delayed price. Currency in EUR
Add to watchlist
41.28+0.20 (+0.49%)
As of 08:10AM CEST. Market open.
Time period:
20 May 2023 - 20 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
20 May 202441.2841.2841.2841.2841.28200
17 May 202441.0841.0841.0841.0841.08-
16 May 202441.7941.7941.7941.7941.79-
15 May 202441.2841.2841.2841.2841.28-
14 May 202441.5441.5441.5441.5441.54-
13 May 202441.3841.3841.3841.3841.38-
10 May 202440.3740.3740.3740.3740.37-
09 May 202441.2941.2940.2440.2440.24-
08 May 202441.4441.4441.4441.4441.44-
07 May 202441.6441.6441.6441.6441.64-
06 May 202440.9440.9440.9440.9440.94-
03 May 202440.8540.8540.8540.8540.85-
02 May 202440.9940.9940.9940.9940.99-
30 Apr 202441.6841.6841.6841.6841.68-
29 Apr 202442.4042.4042.4042.4042.40-
26 Apr 202441.7641.7641.7641.7641.76-
25 Apr 202442.0742.0742.0742.0742.07-
24 Apr 202440.8540.8540.8540.8540.85-
23 Apr 202439.8939.8939.8939.8939.89-
22 Apr 202439.8939.8939.8939.8939.89-
19 Apr 202439.2239.2239.2239.2239.22-
18 Apr 202439.2939.2939.2939.2939.29-
17 Apr 202438.9238.9238.9238.9238.92-
16 Apr 202439.5639.5639.5639.5639.56-
15 Apr 202440.2240.2240.2240.2240.22-
12 Apr 202441.1641.1641.1641.1641.16-
11 Apr 202441.6241.6241.6241.6241.62-
10 Apr 202441.7341.7341.7341.7341.73-
09 Apr 202441.4141.6041.4141.6041.60200
08 Apr 202442.0142.0142.0142.0142.01-
05 Apr 202442.1442.1442.1442.1442.14-
04 Apr 202442.5842.5842.5842.5842.58-
03 Apr 202442.3742.3742.3742.3742.37-
02 Apr 202443.1543.1543.1543.1543.15-
28 Mar 202443.1143.1143.1143.1143.11-
27 Mar 202443.5443.5443.5443.5443.54-
26 Mar 202443.2143.2143.2143.2143.21-
25 Mar 202442.4942.4942.4942.4942.49-
22 Mar 202442.3142.3142.3142.3142.315
21 Mar 202442.0742.0742.0742.0742.07-
20 Mar 202441.0841.0841.0841.0841.08-
19 Mar 202441.3541.3541.3541.3541.35-
18 Mar 202441.6341.6341.6341.6341.63-
15 Mar 202442.0642.0642.0642.0642.06-
14 Mar 202442.0942.0942.0942.0942.09-
13 Mar 202442.0542.0542.0542.0542.05-
12 Mar 202440.8640.8640.8640.8640.86-
11 Mar 202439.5439.5439.5439.5439.54-
08 Mar 202439.6739.6739.6739.6739.67-
07 Mar 202439.2139.4939.2139.4939.491
06 Mar 202439.2539.2539.2539.2539.25-
05 Mar 202439.0339.0339.0339.0339.03-
04 Mar 202439.4739.4739.4739.4739.47-
01 Mar 202440.0840.0840.0840.0840.08-
29 Feb 202440.2140.2140.2140.2140.21-
28 Feb 202440.2540.2540.2540.2540.25-
27 Feb 202440.4540.4540.4540.4540.45-
26 Feb 202440.7040.7040.7040.7040.70-
23 Feb 202440.3040.3040.3040.3040.30-
22 Feb 202437.9137.9137.9137.9137.91-
21 Feb 202437.7037.7037.7037.7037.70-
20 Feb 202436.9836.9836.9836.9836.98-
19 Feb 202436.9936.9936.9936.9936.99-
16 Feb 202436.9836.9836.9836.9836.98-
15 Feb 202437.1137.1137.1137.1137.11-
14 Feb 202436.7836.7836.7836.7836.78-
13 Feb 202437.2637.2637.2637.2637.26-
12 Feb 202437.2037.2037.2037.2037.20-
09 Feb 202436.8736.8736.8736.8736.87-
08 Feb 202436.9736.9736.9736.9736.97-
07 Feb 202436.7736.7736.7736.7736.77-
06 Feb 202436.6336.6336.6336.6336.63-
05 Feb 202436.4436.4436.4436.4436.44-
02 Feb 202436.2536.2536.2536.2536.25-
01 Feb 202436.2536.2536.2536.2536.25-
31 Jan 202436.8136.8136.8136.8136.81-
30 Jan 202436.9236.9236.9236.9236.92-
29 Jan 202436.6736.6736.6736.6736.67-
26 Jan 202436.8136.8136.8136.8136.81-
25 Jan 202435.9835.9835.9835.9835.98-
24 Jan 202435.9135.9135.9135.9135.91-
23 Jan 202435.9735.9735.9735.9735.97-
22 Jan 202436.0336.0336.0336.0336.03-
19 Jan 202435.4535.4535.4535.4535.45-
18 Jan 202434.7934.7934.7934.7934.79-
17 Jan 202434.7634.7634.7634.7634.76-
16 Jan 202434.9434.9434.9434.9434.94-
15 Jan 202434.9734.9734.9734.9734.97-
12 Jan 202434.9734.9734.9734.9734.97-
11 Jan 202434.9434.9434.9434.9434.94-
10 Jan 202434.3434.3434.3434.3434.34-
09 Jan 202434.5134.5134.5134.5134.51-
08 Jan 202434.0134.0134.0134.0134.01-
05 Jan 202434.1434.1434.1434.1434.14-
04 Jan 202433.9833.9833.9833.9833.98-
03 Jan 202434.3734.3734.3734.3734.37-
02 Jan 202434.1934.1934.1934.1934.19-
29 Dec 202334.4634.5434.4634.5434.54-
28 Dec 202334.6134.6134.6134.6134.61-
27 Dec 202334.6634.6634.6634.6634.66-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...