Acer Incorporated (AC5G.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 03:29PM CEST
Time period:
11 May 2023 - 11 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 May 2024 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | - |
| 09 May 2024 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | - |
| 08 May 2024 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - |
| 07 May 2024 | 6.00 | 6.05 | 5.95 | 6.05 | 6.05 | - |
| 06 May 2024 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | - |
| 03 May 2024 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - |
| 02 May 2024 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - |
| 30 Apr 2024 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | 1,020 |
| 29 Apr 2024 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | - |
| 26 Apr 2024 | 5.95 | 6.00 | 5.95 | 5.95 | 5.95 | 20 |
| 25 Apr 2024 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | - |
| 24 Apr 2024 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | - |
| 23 Apr 2024 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | - |
| 22 Apr 2024 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | - |
| 19 Apr 2024 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | - |
| 18 Apr 2024 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | - |
| 17 Apr 2024 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | - |
| 16 Apr 2024 | 6.25 | 6.25 | 5.95 | 5.95 | 5.95 | - |
| 15 Apr 2024 | 6.25 | 6.25 | 6.20 | 6.25 | 6.25 | 889 |
| 12 Apr 2024 | 5.95 | 6.90 | 5.95 | 6.30 | 6.30 | 20 |
| 11 Apr 2024 | 6.45 | 6.60 | 6.20 | 6.40 | 6.40 | 2,200 |
| 10 Apr 2024 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | - |
| 09 Apr 2024 | 5.60 | 6.40 | 5.60 | 5.95 | 5.95 | 120 |
| 08 Apr 2024 | 6.05 | 6.45 | 6.05 | 6.45 | 6.45 | 180 |
| 05 Apr 2024 | 6.40 | 6.40 | 6.05 | 6.05 | 6.05 | 180 |
| 04 Apr 2024 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | - |
| 03 Apr 2024 | 6.05 | 6.15 | 6.05 | 6.15 | 6.15 | 1,000 |
| 02 Apr 2024 | 5.70 | 6.05 | 5.70 | 6.05 | 6.05 | - |
| 28 Mar 2024 | 5.90 | 6.10 | 5.90 | 6.10 | 6.10 | 1,000 |
| 27 Mar 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - |
| 26 Mar 2024 | 5.80 | 6.00 | 5.80 | 6.00 | 6.00 | 1,293 |
| 25 Mar 2024 | 5.80 | 6.00 | 5.80 | 6.00 | 6.00 | - |
| 22 Mar 2024 | 5.80 | 5.90 | 5.80 | 5.90 | 5.90 | - |
| 21 Mar 2024 | 5.80 | 6.00 | 5.80 | 6.00 | 6.00 | - |
| 20 Mar 2024 | 5.80 | 6.00 | 5.80 | 6.00 | 6.00 | - |
| 19 Mar 2024 | 5.80 | 6.00 | 5.80 | 6.00 | 6.00 | - |
| 18 Mar 2024 | 6.50 | 6.50 | 5.80 | 5.90 | 5.90 | 575 |
| 15 Mar 2024 | 5.65 | 5.80 | 5.65 | 5.80 | 5.80 | - |
| 14 Mar 2024 | 5.90 | 6.00 | 5.90 | 6.00 | 6.00 | - |
| 13 Mar 2024 | 5.65 | 6.45 | 5.65 | 6.00 | 6.00 | 790 |
| 12 Mar 2024 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - |
| 11 Mar 2024 | 5.65 | 6.00 | 5.65 | 6.00 | 6.00 | 600 |
| 08 Mar 2024 | 5.80 | 6.00 | 5.80 | 6.00 | 6.00 | - |
| 07 Mar 2024 | 6.10 | 6.45 | 6.10 | 6.10 | 6.10 | 866 |
| 06 Mar 2024 | 5.70 | 6.10 | 5.70 | 6.10 | 6.10 | 95 |
| 05 Mar 2024 | 5.95 | 6.15 | 5.95 | 6.10 | 6.10 | 480 |
| 04 Mar 2024 | 5.50 | 6.95 | 5.50 | 6.95 | 6.95 | 30 |
| 01 Mar 2024 | 6.10 | 6.15 | 6.10 | 6.10 | 6.10 | 563 |
| 29 Feb 2024 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - |
| 28 Feb 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - |
| 27 Feb 2024 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - |
| 26 Feb 2024 | 5.50 | 6.00 | 5.50 | 6.00 | 6.00 | 128 |
| 23 Feb 2024 | 6.10 | 6.15 | 6.10 | 6.10 | 6.10 | 220 |
| 22 Feb 2024 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | - |
| 21 Feb 2024 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - |
| 20 Feb 2024 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - |
| 19 Feb 2024 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - |
| 16 Feb 2024 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - |
| 15 Feb 2024 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - |
| 14 Feb 2024 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | 4,249 |
| 13 Feb 2024 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - |
| 12 Feb 2024 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - |
| 09 Feb 2024 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - |
| 08 Feb 2024 | 6.20 | 6.30 | 6.20 | 6.25 | 6.25 | 1,701 |
| 07 Feb 2024 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - |
| 06 Feb 2024 | 6.20 | 6.30 | 6.20 | 6.30 | 6.30 | 1,709 |
| 05 Feb 2024 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - |
| 02 Feb 2024 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - |
| 01 Feb 2024 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | - |
| 31 Jan 2024 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - |
| 30 Jan 2024 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - |
| 29 Jan 2024 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | - |
| 26 Jan 2024 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | - |
| 25 Jan 2024 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | - |
| 24 Jan 2024 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | - |
| 23 Jan 2024 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - |
| 22 Jan 2024 | 5.50 | 6.95 | 5.50 | 6.95 | 6.95 | 30 |
| 19 Jan 2024 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - |
| 18 Jan 2024 | 5.60 | 5.65 | 5.60 | 5.65 | 5.65 | 20 |
| 17 Jan 2024 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - |
| 16 Jan 2024 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - |
| 15 Jan 2024 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - |
| 12 Jan 2024 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - |
| 11 Jan 2024 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - |
| 10 Jan 2024 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - |
| 09 Jan 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - |
| 08 Jan 2024 | 6.05 | 6.95 | 6.05 | 6.95 | 6.95 | 10 |
| 05 Jan 2024 | 6.00 | 7.00 | 6.00 | 7.00 | 7.00 | 38 |
| 04 Jan 2024 | 5.60 | 7.40 | 5.60 | 7.35 | 7.35 | 545 |
| 03 Jan 2024 | 6.05 | 6.05 | 5.80 | 5.80 | 5.80 | 88 |
| 02 Jan 2024 | 7.00 | 7.00 | 6.85 | 6.85 | 6.85 | 550 |
| 29 Dec 2023 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | 2,000 |
| 28 Dec 2023 | 7.45 | 7.45 | 7.35 | 7.35 | 7.35 | 4,350 |
| 27 Dec 2023 | 7.05 | 7.45 | 7.00 | 7.45 | 7.45 | 11,632 |
| 22 Dec 2023 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | 381 |
| 21 Dec 2023 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - |
| 20 Dec 2023 | 5.50 | 5.55 | 5.50 | 5.55 | 5.55 | 400 |
| 19 Dec 2023 | 5.40 | 5.40 | 4.80 | 4.80 | 4.80 | 300 |
| 18 Dec 2023 | 4.90 | 4.90 | 4.70 | 4.70 | 4.70 | 1,105 |
| 15 Dec 2023 | 5.00 | 5.05 | 5.00 | 5.05 | 5.05 | 536 |
| *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.