UK markets open in 1 hour 50 minutes
NIKKEI 225
38,644.22 -302.71 (-0.78%) HANG SENG
19,254.80 +34.18 (+0.18%) CRUDE OIL
79.06 -0.20 (-0.25%) GOLD FUTURES
2,416.20 -9.70 (-0.40%) DOW
39,872.99 +66.22 (+0.17%) Bitcoin GBP
54,716.22 -1,154.11 (-2.07%)
ACCO Brands Corp (A3B.DU)
Dusseldorf - Dusseldorf Delayed price. Currency in EUR
Add to watchlist
At close: 07:31PM CEST
Time period:
22 May 2023 - 22 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 May 2024 | 4.5400 | 4.5800 | 4.5400 | 4.5800 | 4.5800 | - |
| 20 May 2024 | 4.6800 | 4.7000 | 4.6600 | 4.6600 | 4.6600 | - |
| 17 May 2024 | 4.7000 | 4.7400 | 4.7000 | 4.7000 | 4.7000 | - |
| 16 May 2024 | 4.6000 | 4.6600 | 4.6000 | 4.6600 | 4.6600 | - |
| 16 May 2024 | 0.075 Dividend | |||||
| 15 May 2024 | 4.7200 | 4.7200 | 4.6800 | 4.7000 | 4.6250 | - |
| 14 May 2024 | 4.7000 | 4.7600 | 4.7000 | 4.7600 | 4.6840 | - |
| 13 May 2024 | 4.7200 | 4.7800 | 4.7000 | 4.7600 | 4.6840 | - |
| 10 May 2024 | 4.6800 | 4.7000 | 4.6800 | 4.6800 | 4.6053 | - |
| 09 May 2024 | 4.6000 | 4.6400 | 4.6000 | 4.6200 | 4.5463 | - |
| 08 May 2024 | 4.5200 | 4.6400 | 4.5200 | 4.6400 | 4.5660 | - |
| 07 May 2024 | 4.5600 | 4.6000 | 4.5600 | 4.6000 | 4.5266 | - |
| 06 May 2024 | 4.4800 | 4.5400 | 4.4800 | 4.5400 | 4.4676 | - |
| 03 May 2024 | 4.5600 | 4.6600 | 4.5000 | 4.5000 | 4.4282 | - |
| 02 May 2024 | 4.3800 | 4.5400 | 4.3800 | 4.5400 | 4.4676 | - |
| 30 Apr 2024 | 4.5400 | 4.5400 | 4.5000 | 4.5000 | 4.4282 | - |
| 29 Apr 2024 | 4.4600 | 4.5200 | 4.4600 | 4.5200 | 4.4479 | - |
| 26 Apr 2024 | 4.4600 | 4.5400 | 4.4600 | 4.5000 | 4.4282 | - |
| 25 Apr 2024 | 4.5200 | 4.5200 | 4.5000 | 4.5200 | 4.4479 | - |
| 24 Apr 2024 | 4.6000 | 4.6000 | 4.5000 | 4.5000 | 4.4282 | - |
| 23 Apr 2024 | 4.6000 | 4.6400 | 4.5800 | 4.6400 | 4.5660 | - |
| 22 Apr 2024 | 4.5600 | 4.6800 | 4.5600 | 4.6800 | 4.6053 | - |
| 19 Apr 2024 | 4.4800 | 4.5600 | 4.4800 | 4.5600 | 4.4872 | - |
| 18 Apr 2024 | 4.4600 | 4.5400 | 4.4600 | 4.5200 | 4.4479 | - |
| 17 Apr 2024 | 4.6000 | 4.6000 | 4.5600 | 4.5600 | 4.4872 | - |
| 16 Apr 2024 | 4.6600 | 4.6600 | 4.6200 | 4.6600 | 4.5856 | - |
| 15 Apr 2024 | 4.6800 | 4.7600 | 4.6600 | 4.7000 | 4.6250 | - |
| 12 Apr 2024 | 4.7800 | 4.8000 | 4.6800 | 4.6800 | 4.6053 | - |
| 11 Apr 2024 | 4.7000 | 4.8200 | 4.7000 | 4.8200 | 4.7431 | - |
| 10 Apr 2024 | 4.7800 | 4.7800 | 4.6000 | 4.6000 | 4.5266 | - |
| 09 Apr 2024 | 4.7800 | 4.8600 | 4.7600 | 4.8400 | 4.7628 | - |
| 08 Apr 2024 | 4.7600 | 4.8400 | 4.7400 | 4.8400 | 4.7628 | - |
| 05 Apr 2024 | 4.8000 | 4.8000 | 4.7600 | 4.8000 | 4.7234 | - |
| 04 Apr 2024 | 4.8800 | 4.9400 | 4.8600 | 4.9000 | 4.8218 | - |
| 03 Apr 2024 | 4.8200 | 4.8600 | 4.8200 | 4.8600 | 4.7824 | - |
| 02 Apr 2024 | 4.9800 | 4.9800 | 4.9000 | 4.9000 | 4.8218 | - |
| 28 Mar 2024 | 5.1500 | 5.1500 | 5.1000 | 5.1000 | 5.0186 | - |
| 27 Mar 2024 | 5.1000 | 5.1000 | 5.0500 | 5.0500 | 4.9694 | - |
| 26 Mar 2024 | 5.0000 | 5.1000 | 5.0000 | 5.1000 | 5.0186 | - |
| 25 Mar 2024 | 5.1000 | 5.1500 | 5.0500 | 5.0500 | 4.9694 | - |
| 22 Mar 2024 | 5.2000 | 5.2000 | 5.1500 | 5.1500 | 5.0678 | - |
| 21 Mar 2024 | 5.1500 | 5.1500 | 5.1500 | 5.1500 | 5.0678 | - |
| 20 Mar 2024 | 4.8600 | 5.0000 | 4.8400 | 5.0000 | 4.9202 | - |
| 19 Mar 2024 | 4.7800 | 4.9000 | 4.7600 | 4.9000 | 4.8218 | - |
| 18 Mar 2024 | 4.7400 | 4.8400 | 4.7200 | 4.8400 | 4.7628 | - |
| 15 Mar 2024 | 4.7600 | 4.8400 | 4.7400 | 4.8000 | 4.7234 | - |
| 14 Mar 2024 | 4.8000 | 4.8400 | 4.8000 | 4.8000 | 4.7234 | - |
| 14 Mar 2024 | 0.075 Dividend | |||||
| 13 Mar 2024 | 4.8800 | 4.9400 | 4.8400 | 4.9400 | 4.7874 | - |
| 12 Mar 2024 | 4.8800 | 4.8800 | 4.8400 | 4.8800 | 4.7292 | - |
| 11 Mar 2024 | 4.9200 | 4.9200 | 4.9000 | 4.9200 | 4.7680 | - |
| 08 Mar 2024 | 4.8800 | 4.9600 | 4.8600 | 4.9200 | 4.7680 | - |
| 07 Mar 2024 | 4.8600 | 4.9400 | 4.8200 | 4.9400 | 4.7874 | - |
| 06 Mar 2024 | 4.8800 | 4.9200 | 4.8800 | 4.9200 | 4.7680 | - |
| 05 Mar 2024 | 4.9600 | 4.9800 | 4.9400 | 4.9800 | 4.8261 | - |
| 04 Mar 2024 | 5.1000 | 5.1000 | 4.9600 | 4.9600 | 4.8067 | - |
| 01 Mar 2024 | 5.1000 | 5.1000 | 5.0500 | 5.0500 | 4.8940 | - |
| 29 Feb 2024 | 5.0500 | 5.1000 | 5.0000 | 5.0500 | 4.8940 | - |
| 28 Feb 2024 | 5.2500 | 5.2500 | 5.1000 | 5.1000 | 4.9424 | - |
| 27 Feb 2024 | 5.3000 | 5.3000 | 5.2000 | 5.2000 | 5.0393 | - |
| 26 Feb 2024 | 5.1000 | 5.1500 | 5.0500 | 5.1000 | 4.9424 | - |
| 23 Feb 2024 | 5.8000 | 5.8000 | 4.9800 | 5.1000 | 4.9424 | - |
| 22 Feb 2024 | 5.9000 | 5.9000 | 5.8500 | 5.8500 | 5.6693 | - |
| 21 Feb 2024 | 5.8500 | 5.8500 | 5.8000 | 5.8500 | 5.6693 | - |
| 20 Feb 2024 | 5.9500 | 5.9500 | 5.9000 | 5.9000 | 5.7177 | - |
| 19 Feb 2024 | 5.9500 | 5.9500 | 5.9500 | 5.9500 | 5.7662 | - |
| 16 Feb 2024 | 6.0500 | 6.0500 | 6.0000 | 6.0000 | 5.8146 | - |
| 15 Feb 2024 | 5.9500 | 6.0000 | 5.9000 | 6.0000 | 5.8146 | - |
| 14 Feb 2024 | 5.8000 | 5.9000 | 5.8000 | 5.9000 | 5.7177 | - |
| 13 Feb 2024 | 6.0000 | 6.0000 | 5.8000 | 5.9000 | 5.7177 | - |
| 12 Feb 2024 | 5.8500 | 6.0000 | 5.8000 | 6.0000 | 5.8146 | - |
| 09 Feb 2024 | 5.8000 | 5.8000 | 5.7500 | 5.8000 | 5.6208 | - |
| 08 Feb 2024 | 5.7500 | 5.8000 | 5.7000 | 5.7500 | 5.5723 | - |
| 07 Feb 2024 | 5.8000 | 5.8000 | 5.7500 | 5.7500 | 5.5723 | - |
| 06 Feb 2024 | 5.7500 | 5.8000 | 5.7000 | 5.8000 | 5.6208 | - |
| 05 Feb 2024 | 5.7500 | 5.8000 | 5.7000 | 5.8000 | 5.6208 | - |
| 02 Feb 2024 | 5.7500 | 5.7500 | 5.7000 | 5.7500 | 5.5723 | - |
| 01 Feb 2024 | 5.5500 | 5.7000 | 5.5000 | 5.7000 | 5.5239 | - |
| 31 Jan 2024 | 5.6500 | 5.6500 | 5.6000 | 5.6500 | 5.4754 | - |
| 30 Jan 2024 | 5.6500 | 5.6500 | 5.6000 | 5.6500 | 5.4754 | - |
| 29 Jan 2024 | 5.6000 | 5.6000 | 5.5500 | 5.6000 | 5.4270 | - |
| 26 Jan 2024 | 5.6500 | 5.6500 | 5.5500 | 5.6000 | 5.4270 | - |
| 25 Jan 2024 | 5.5000 | 5.6000 | 5.4500 | 5.6000 | 5.4270 | - |
| 24 Jan 2024 | 5.5500 | 5.5500 | 5.5000 | 5.5000 | 5.3301 | - |
| 23 Jan 2024 | 5.5000 | 5.6500 | 5.5000 | 5.6000 | 5.4270 | - |
| 22 Jan 2024 | 5.3500 | 5.5500 | 5.3500 | 5.5500 | 5.3785 | - |
| 19 Jan 2024 | 5.3000 | 5.3500 | 5.3000 | 5.3500 | 5.1847 | - |
| 18 Jan 2024 | 5.3000 | 5.3500 | 5.2500 | 5.3000 | 5.1362 | - |
| 17 Jan 2024 | 5.3500 | 5.3500 | 5.3500 | 5.3500 | 5.1847 | - |
| 16 Jan 2024 | 5.5500 | 5.6000 | 5.4000 | 5.4000 | 5.2332 | - |
| 15 Jan 2024 | 5.5500 | 5.6000 | 5.5500 | 5.6000 | 5.4270 | - |
| 12 Jan 2024 | 5.6500 | 5.6500 | 5.6500 | 5.6500 | 5.4754 | - |
| 11 Jan 2024 | 5.6500 | 5.6500 | 5.6500 | 5.6500 | 5.4754 | - |
| 10 Jan 2024 | 5.6500 | 5.7000 | 5.6000 | 5.7000 | 5.5239 | - |
| 09 Jan 2024 | 5.7500 | 5.7500 | 5.6500 | 5.7000 | 5.5239 | - |
| 08 Jan 2024 | 5.7000 | 5.8500 | 5.7000 | 5.8000 | 5.6208 | - |
| 05 Jan 2024 | 5.6000 | 5.8500 | 5.5500 | 5.8500 | 5.6693 | - |
| 04 Jan 2024 | 5.6000 | 5.6500 | 5.6000 | 5.6500 | 5.4754 | - |
| 03 Jan 2024 | 5.6000 | 5.7500 | 5.6000 | 5.7500 | 5.5723 | - |
| 02 Jan 2024 | 5.4000 | 5.6500 | 5.4000 | 5.6500 | 5.4754 | - |
| *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.