UK markets closed
NIKKEI 225
38,703.51 +213.34 (+0.55%) HANG SENG
18,476.80 +51.84 (+0.28%) CRUDE OIL
75.57 +1.50 (+2.03%) GOLD FUTURES
2,392.80 +17.30 (+0.73%) DOW
38,886.17 +78.84 (+0.20%) Bitcoin GBP
55,232.02 -453.91 (-0.82%)
Acer Inc (AC5G.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
At close: 10:59AM CEST
Time period:
06 Jun 2023 - 06 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 Jun 2024 | 6.45 | 6.45 | 6.20 | 6.20 | 6.20 | - |
| 05 Jun 2024 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | - |
| 04 Jun 2024 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - |
| 03 Jun 2024 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | - |
| 31 May 2024 | 6.90 | 7.50 | 6.90 | 7.50 | 7.50 | 1,820 |
| 30 May 2024 | 6.70 | 7.75 | 6.70 | 7.75 | 7.75 | 578 |
| 29 May 2024 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | 20 |
| 28 May 2024 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | - |
| 27 May 2024 | 7.50 | 8.55 | 7.50 | 8.55 | 8.55 | 1,500 |
| 24 May 2024 | 7.15 | 7.95 | 7.15 | 7.85 | 7.85 | 8,658 |
| 23 May 2024 | 7.00 | 7.05 | 7.00 | 7.05 | 7.05 | 790 |
| 22 May 2024 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | - |
| 21 May 2024 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - |
| 20 May 2024 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - |
| 17 May 2024 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | - |
| 16 May 2024 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | - |
| 15 May 2024 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | - |
| 14 May 2024 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - |
| 13 May 2024 | 6.10 | 6.15 | 6.10 | 6.15 | 6.15 | 187 |
| 10 May 2024 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | - |
| 09 May 2024 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - |
| 08 May 2024 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - |
| 07 May 2024 | 6.05 | 6.05 | 6.05 | 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 | 5.95 | 6.10 | 5.95 | 6.10 | 6.10 | 8,699 |
| 29 Apr 2024 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | - |
| 26 Apr 2024 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | - |
| 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 | 6.25 | 6.25 | 6.25 | - |
| 15 Apr 2024 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - |
| 12 Apr 2024 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | 11,780 |
| 11 Apr 2024 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - |
| 10 Apr 2024 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - |
| 09 Apr 2024 | 6.00 | 6.05 | 6.00 | 6.05 | 6.05 | 100 |
| 08 Apr 2024 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | - |
| 05 Apr 2024 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | - |
| 04 Apr 2024 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | - |
| 03 Apr 2024 | 6.00 | 6.25 | 6.00 | 6.25 | 6.25 | 150 |
| 02 Apr 2024 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | - |
| 28 Mar 2024 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | 755 |
| 27 Mar 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - |
| 26 Mar 2024 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | - |
| 25 Mar 2024 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | - |
| 22 Mar 2024 | 5.95 | 6.00 | 5.95 | 6.00 | 6.00 | - |
| 21 Mar 2024 | 5.95 | 6.30 | 5.95 | 6.30 | 6.30 | 15 |
| 20 Mar 2024 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | - |
| 19 Mar 2024 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | - |
| 18 Mar 2024 | 5.95 | 5.95 | 5.90 | 5.90 | 5.90 | 2,000 |
| 15 Mar 2024 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | - |
| 14 Mar 2024 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - |
| 13 Mar 2024 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | - |
| 12 Mar 2024 | 6.15 | 6.15 | 6.00 | 6.00 | 6.00 | - |
| 11 Mar 2024 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | - |
| 08 Mar 2024 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - |
| 07 Mar 2024 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - |
| 06 Mar 2024 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - |
| 05 Mar 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - |
| 04 Mar 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 10 |
| 01 Mar 2024 | 6.00 | 6.10 | 6.00 | 6.10 | 6.10 | - |
| 29 Feb 2024 | 6.00 | 6.15 | 6.00 | 6.15 | 6.15 | 600 |
| 28 Feb 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - |
| 27 Feb 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - |
| 26 Feb 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - |
| 23 Feb 2024 | 6.10 | 6.15 | 6.10 | 6.15 | 6.15 | 400 |
| 22 Feb 2024 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | - |
| 21 Feb 2024 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - |
| 20 Feb 2024 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - |
| 19 Feb 2024 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - |
| 16 Feb 2024 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | - |
| 15 Feb 2024 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - |
| 14 Feb 2024 | 6.15 | 6.25 | 6.15 | 6.25 | 6.25 | 580 |
| 13 Feb 2024 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | - |
| 12 Feb 2024 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - |
| 09 Feb 2024 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | - |
| 08 Feb 2024 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - |
| 07 Feb 2024 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | - |
| 06 Feb 2024 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | - |
| 05 Feb 2024 | 6.20 | 6.25 | 6.20 | 6.25 | 6.25 | 93 |
| 02 Feb 2024 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - |
| 01 Feb 2024 | 6.15 | 6.15 | 6.05 | 6.05 | 6.05 | 1,000 |
| 31 Jan 2024 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - |
| 30 Jan 2024 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - |
| 29 Jan 2024 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - |
| 26 Jan 2024 | 6.05 | 6.05 | 5.55 | 5.55 | 5.55 | - |
| 25 Jan 2024 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - |
| 24 Jan 2024 | 6.20 | 6.20 | 5.75 | 5.75 | 5.75 | 1,600 |
| 23 Jan 2024 | 6.20 | 7.00 | 6.20 | 7.00 | 7.00 | 1,600 |
| 22 Jan 2024 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | - |
| 19 Jan 2024 | 6.05 | 6.05 | 5.75 | 5.75 | 5.75 | 26 |
| 18 Jan 2024 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | - |
| 17 Jan 2024 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | - |
| 16 Jan 2024 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | - |
| *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.