UK markets closed

Acciona, S.A. (0H4K.L)

LSE - LSE Delayed price. Currency in EUR
Add to watchlist
181.16+2.16 (+1.20%)
At close: 06:45PM BST
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 2024110.60117.20110.90114.20114.201,789
02 May 2024111.00112.50108.40111.10111.10591
01 May 2024------
30 Apr 2024111.70112.30108.40108.70108.708,234
29 Apr 2024109.00111.60109.00111.40111.40373
26 Apr 2024104.50110.70105.10109.42109.4215,114
25 Apr 2024108.30109.50104.70104.90104.904,166
24 Apr 2024109.00109.20107.00107.62107.6256,538
23 Apr 2024108.30108.80106.60108.20108.209,565
22 Apr 2024108.20109.10106.50107.51107.5135,268
19 Apr 2024109.50109.80106.60106.79106.793,727
18 Apr 2024108.80109.90107.70109.00109.002,540
17 Apr 2024108.40108.60105.00107.77107.779,492
16 Apr 2024107.00107.90105.50106.80106.8019,922
15 Apr 2024108.60109.50107.30108.29108.2912,918
12 Apr 2024108.70111.20105.50110.22110.2221,424
11 Apr 2024106.00110.20106.20108.75108.7515,374
10 Apr 2024110.40111.60105.40106.70106.7023,502
09 Apr 2024109.70111.20107.80109.60109.6013,879
08 Apr 2024108.40109.20107.00108.50108.505,218
05 Apr 2024110.00111.31107.50107.58107.5813,382
04 Apr 2024110.00112.50109.70110.16110.166,272
03 Apr 2024108.30110.40108.70110.00110.0090,755
02 Apr 2024111.50112.60109.90109.90109.9014,908
28 Mar 2024112.55113.15111.33111.33111.3327,513
27 Mar 2024110.85115.05110.15114.90114.9034,941
26 Mar 2024110.50111.35109.25110.85110.8520,580
25 Mar 2024111.28112.50107.90110.02110.022,862
22 Mar 2024108.05112.65107.45111.27111.2710,046
21 Mar 2024110.00110.75108.15108.15108.1574,378
20 Mar 2024108.00108.90105.50108.66108.666,549
19 Mar 2024111.00110.60107.20109.75109.7510,132
18 Mar 2024113.78113.65108.90110.56110.5617,117
15 Mar 2024112.50114.95112.20112.88112.887,946
14 Mar 2024113.00115.95112.41112.50112.5043,501
13 Mar 2024112.65116.10112.05113.34113.3415,645
12 Mar 2024113.80115.00111.60111.75111.7515,720
11 Mar 2024115.00115.75112.20114.18114.1812,304
08 Mar 2024118.50117.75113.30113.97113.9716,280
07 Mar 2024112.70117.95111.40117.55117.5525,915
06 Mar 2024110.50114.00111.30112.25112.2518,291
05 Mar 2024112.90113.35109.80110.61110.6140,300
04 Mar 2024108.40110.65107.20109.78109.7846,689
01 Mar 2024104.10109.45100.60108.31108.3159,770
29 Feb 2024102.45104.30100.95103.45103.4531,365
28 Feb 2024104.20104.8099.90103.75103.7525,887
27 Feb 2024101.61104.26101.00104.25104.2549,707
26 Feb 2024104.35104.90101.54103.61103.6121,970
23 Feb 2024106.45105.80103.40104.65104.657,373
22 Feb 2024108.70110.30105.10108.60108.6014,076
21 Feb 2024108.50108.90107.25107.89107.8913,994
20 Feb 2024107.60109.65106.50108.50108.5027,916
19 Feb 2024108.70109.95107.20107.65107.6519,145
16 Feb 2024110.90111.40108.40109.16109.1617,879
15 Feb 2024110.55112.90110.00111.94111.9413,158
14 Feb 2024110.75110.85109.45110.10110.1010,685
13 Feb 2024114.40113.80110.33110.35110.3535,036
12 Feb 2024110.00113.20110.00111.60111.6036,803
09 Feb 2024112.45113.00109.55110.51110.5148,840
08 Feb 2024115.00115.15112.38112.64112.6418,124
07 Feb 2024116.20115.85113.85114.22114.2221,240
06 Feb 2024115.00115.10113.00113.93113.9312,629
05 Feb 2024117.60121.00115.00115.96115.9612,886
02 Feb 2024119.95122.10117.10117.55117.554,141
01 Feb 2024121.00120.05117.55118.45118.45137,735
31 Jan 2024118.60120.80118.35119.75119.7523,064
30 Jan 2024122.80122.25118.35119.85119.8541,174
29 Jan 2024121.50121.80117.10121.01121.0123,707
26 Jan 2024120.00122.35120.80121.30121.3012,353
25 Jan 2024119.60121.05119.65120.60120.6038,540
24 Jan 2024122.60122.45116.00120.89120.8959,875
23 Jan 2024118.90121.00116.95118.25118.259,538
22 Jan 2024117.25118.45115.75117.80117.8011,895
19 Jan 2024119.40118.50114.70118.18118.189,915
18 Jan 2024117.75118.20114.95115.30115.3031,808
17 Jan 2024121.00121.15116.70116.75116.75127,261
16 Jan 2024126.50126.85122.00122.60122.6023,341
15 Jan 2024130.80131.35126.30127.75127.7550,520
12 Jan 2024129.35131.10126.85130.70130.7011,511
11 Jan 2024129.80130.65127.55127.70127.7016,058
10 Jan 2024127.25128.75124.80127.35127.3514,234
09 Jan 2024126.65127.25125.25127.23127.2342,611
08 Jan 2024127.40127.05124.25125.45125.4553,447
05 Jan 2024127.00127.65124.40126.08126.0810,118
04 Jan 2024127.60128.90127.20127.94127.9414,863
03 Jan 2024131.90135.00127.10127.85127.857,550
02 Jan 2024137.00135.05130.90131.68131.6812,391
29 Dec 2023134.60134.50130.30133.30133.306,186
28 Dec 2023133.50134.05132.70133.10133.106,253
27 Dec 2023132.50133.60132.00133.30133.3011,968
22 Dec 2023133.80134.00130.50131.60131.603,491
21 Dec 2023131.50133.45129.50133.00133.005,640
20 Dec 2023135.00133.75131.85133.55133.5511,914
19 Dec 2023135.05134.15132.05133.00133.004,274
18 Dec 2023134.30134.50132.05132.70132.706,467
15 Dec 2023138.00136.60133.95134.40134.4018,893
14 Dec 2023132.75138.20132.85135.05135.057,432
13 Dec 2023131.90136.30130.30130.88130.885,268
12 Dec 2023134.00133.10129.95132.05132.053,065
11 Dec 2023137.00135.45132.45134.85134.858,935
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...