UK markets closed

Acerinox, S.A. (ACE1.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
10.07+0.13 (+1.31%)
As of 09:27AM CEST. Market open.
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
25 Apr 202410.0710.0710.0710.0710.0737
24 Apr 20249.919.949.919.949.94-
23 Apr 20249.869.869.819.819.81-
22 Apr 20249.909.919.909.919.9137
19 Apr 20249.829.849.829.849.84-
18 Apr 20249.889.889.889.889.88-
17 Apr 20249.879.879.829.829.82-
16 Apr 20249.799.809.609.809.80100
15 Apr 202410.4610.4610.4610.4610.46-
12 Apr 202410.6310.6310.6310.6310.63-
11 Apr 202410.5810.7210.4910.4910.491,000
10 Apr 202410.6210.6210.4410.4410.44-
09 Apr 202410.4210.4310.4210.4310.43-
08 Apr 202410.2410.2410.2410.2410.24-
05 Apr 202410.1910.1910.1810.1810.18-
04 Apr 202410.2710.4210.1110.1110.1110
03 Apr 202410.0210.1910.0210.1910.19-
02 Apr 20249.9610.039.9610.0310.03550
28 Mar 202410.0510.2210.0510.0710.0710
27 Mar 20249.9610.029.9610.0210.02-
26 Mar 20249.9410.059.869.869.8684
25 Mar 202410.0610.069.979.979.97143
22 Mar 20249.769.889.769.889.88-
21 Mar 20249.909.909.659.659.65100
20 Mar 20249.619.679.619.679.6769
19 Mar 20249.579.579.499.499.49-
18 Mar 20249.759.759.739.739.73820
15 Mar 20249.599.599.589.589.58550
14 Mar 20249.729.729.499.499.492,500
13 Mar 20249.6210.029.629.639.631,500
12 Mar 20249.639.639.559.559.55-
11 Mar 20249.559.559.559.559.55-
08 Mar 20249.629.629.479.479.47-
07 Mar 20249.449.549.449.549.54-
06 Mar 20249.499.499.459.459.45100
05 Mar 20249.389.599.379.379.37250
04 Mar 20249.539.539.499.499.4938
01 Mar 20249.609.609.509.509.5052
29 Feb 202410.1210.129.609.609.60-
28 Feb 202410.3410.3410.1010.1010.10-
27 Feb 202410.2610.3010.2610.3010.30-
26 Feb 202410.1910.1910.1910.1910.19-
23 Feb 202410.3010.3110.1610.1610.16150
22 Feb 202410.2810.3010.2810.2810.28500
21 Feb 202410.2310.2310.2210.2210.22-
20 Feb 202410.2010.2010.0610.0610.06-
19 Feb 202410.3710.3710.2210.2210.22-
16 Feb 202410.4510.4510.4410.4410.44-
15 Feb 202410.2510.3110.2510.3110.31-
14 Feb 202410.2210.2210.1310.1310.1350
13 Feb 202410.4010.4010.1810.1810.18-
12 Feb 202410.4910.4910.4410.4410.44-
09 Feb 202410.2710.4310.2710.4310.43-
08 Feb 202410.3210.3410.3210.3410.34-
07 Feb 202410.4010.4010.2910.2910.29-
06 Feb 202410.3610.4110.3610.4110.413,400
05 Feb 20249.9810.069.9810.0610.063,000
02 Feb 20249.649.649.609.609.60-
01 Feb 20249.689.759.649.649.64400
31 Jan 20249.899.899.659.659.65-
30 Jan 20249.969.969.829.829.82-
29 Jan 20249.879.929.879.929.92-
26 Jan 20249.869.869.799.799.79-
25 Jan 20249.859.859.849.849.84-
24 Jan 20249.859.859.779.779.77-
24 Jan 20240.31 Dividend
23 Jan 202410.0610.069.989.989.67-
22 Jan 20249.919.919.919.919.61-
19 Jan 20249.879.879.819.819.50-
18 Jan 20249.869.869.859.859.55-
17 Jan 202410.0010.009.819.819.5150
16 Jan 202410.3510.3510.0010.009.691,000
15 Jan 202410.2610.3110.2610.319.98-
12 Jan 202410.2010.2310.1910.199.8712
11 Jan 202410.1110.1310.1110.139.81-
10 Jan 202410.1510.1510.0110.019.702,100
09 Jan 202410.3110.3110.1610.169.842
08 Jan 202410.2410.2410.2410.249.93-
05 Jan 202410.2310.2310.2210.229.90-
04 Jan 202410.4410.4410.4410.4410.12-
03 Jan 202410.5110.5110.3510.3510.03-
02 Jan 202410.6810.6810.4510.4510.13-
29 Dec 202310.7410.7410.7410.7410.41-
28 Dec 202310.7010.7010.6810.6810.34-
27 Dec 202310.7410.7410.7410.7410.413
22 Dec 202310.6110.6110.5210.5210.19-
21 Dec 202310.5610.5910.5510.5510.226
20 Dec 202310.6510.6510.4510.4510.13-
19 Dec 202310.5010.5610.5010.5610.23-
18 Dec 202310.4810.4810.4410.4410.12-
15 Dec 202310.4510.4510.2810.289.9725
14 Dec 202310.2010.2010.1910.199.87-
13 Dec 202310.0610.0610.0110.019.70-
12 Dec 202310.2210.229.749.749.44-
11 Dec 202310.1210.1210.1110.119.80-
08 Dec 202310.1610.1810.1610.189.86-
07 Dec 202310.1110.1110.1110.119.80-
06 Dec 202310.1710.1710.0710.079.76-
05 Dec 20239.9910.079.9910.079.76-
04 Dec 202310.1610.1610.1610.169.84-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...