UK markets closed

Atlas Copco AB (ACO.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
16.30-0.30 (-1.81%)
At close: 08:00AM CEST
Time period:
17 May 2023 - 17 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
17 May 202416.3016.3016.3016.3016.30350
16 May 202416.6016.6016.6016.6016.60-
15 May 202416.3016.3016.3016.3016.30-
14 May 202416.3016.3016.3016.3016.30-
13 May 202416.6016.6016.6016.6016.60-
10 May 202416.5016.5016.5016.5016.50350
09 May 202416.3016.3016.3016.3016.30-
08 May 202416.3016.3016.3016.3016.30-
07 May 202416.2017.8016.2017.8017.80400
06 May 202416.1016.1016.1016.1016.10-
03 May 202415.9015.9015.9015.9015.90-
02 May 202415.9015.9015.9015.9015.90-
30 Apr 202416.0016.0016.0016.0016.00-
29 Apr 202417.2017.2015.9015.9015.90161
26 Apr 202415.5015.5015.5015.5015.50-
25 Apr 202415.7015.7015.7015.7015.70-
25 Apr 20240.128147 Dividend
24 Apr 202414.5015.9014.5015.9015.7710
23 Apr 202414.5014.5014.5014.5014.38-
22 Apr 202414.6014.6014.6014.6014.48-
19 Apr 202414.7016.2014.7016.2016.071
18 Apr 202414.9014.9014.9014.9014.78-
17 Apr 202415.1015.1015.1015.1014.9820
16 Apr 202415.1015.1015.1015.1014.98-
15 Apr 202415.0015.0015.0015.0014.88-
12 Apr 202415.1015.1015.1015.1014.98-
11 Apr 202415.1015.1015.1015.1014.98-
10 Apr 202415.2016.7015.2016.7016.57327
09 Apr 202415.1015.1015.1015.1014.98-
08 Apr 202415.1015.1015.1015.1014.98-
05 Apr 202414.9014.9014.9014.9014.78-
04 Apr 202415.0015.0015.0015.0014.88-
03 Apr 202414.9014.9014.9014.9014.78-
02 Apr 202414.9014.9014.9014.9014.78-
28 Mar 202415.1015.1015.1015.1014.98-
27 Mar 202415.4015.4015.4015.4015.28-
26 Mar 202415.4015.4015.4015.4015.28-
25 Mar 202417.1017.1017.1017.1016.96675
22 Mar 202415.7017.1015.7016.9016.76307
21 Mar 202415.4015.4015.4015.4015.28-
20 Mar 202415.2015.2015.2015.2015.08-
19 Mar 202415.3015.3015.3015.3015.18-
18 Mar 202415.6015.6015.6015.6015.47-
15 Mar 202415.5015.5015.5015.5015.38-
14 Mar 202415.6015.6015.6015.6015.47-
13 Mar 202415.6015.6015.6015.6015.47-
12 Mar 202415.3015.3015.3015.3015.18-
11 Mar 202415.5015.5015.5015.5015.38-
08 Mar 202415.8015.8015.8015.8015.67-
07 Mar 202415.8015.8015.8015.8015.67-
06 Mar 202415.8015.8015.8015.8015.67-
05 Mar 202415.8015.8015.8015.8015.67-
04 Mar 202415.8015.8015.8015.8015.67-
01 Mar 202415.3015.3015.3015.3015.18-
29 Feb 202415.3015.3015.3015.3015.18-
28 Feb 202415.2015.2015.2015.2015.08-
27 Feb 202415.4015.4015.4015.4015.28-
26 Feb 202415.1015.1015.1015.1014.98-
23 Feb 202415.3015.3015.3015.3015.18-
22 Feb 202414.9014.9014.9014.9014.78-
21 Feb 202414.9014.9014.9014.9014.78-
20 Feb 202414.9014.9014.9014.9014.78-
19 Feb 202415.0015.0015.0015.0014.88-
16 Feb 202414.5014.5014.5014.5014.38-
15 Feb 202414.2014.2014.2014.2014.09-
14 Feb 202414.1014.1014.1014.1013.99-
13 Feb 202414.5014.5014.5014.5014.38-
12 Feb 202414.5014.5014.5014.5014.38-
09 Feb 202414.4014.4014.4014.4014.28-
08 Feb 202414.2014.2014.2014.2014.09-
07 Feb 202414.3014.3014.3014.3014.18-
06 Feb 202414.0014.0014.0014.0013.8910
05 Feb 202414.3014.3014.3014.3014.18-
02 Feb 202414.3014.3014.3014.3014.18-
01 Feb 202414.1014.1014.1014.1013.99-
31 Jan 202414.0014.0014.0014.0013.89-
30 Jan 202414.1014.1014.1014.1013.99-
29 Jan 202413.8013.8013.8013.8013.69-
26 Jan 202413.9013.9013.9013.9013.79-
25 Jan 202414.3014.3014.3014.3014.18-
24 Jan 202414.1014.1014.1014.1013.99-
23 Jan 202414.1014.1014.1014.1013.99-
22 Jan 202413.8013.8013.8013.8013.69-
19 Jan 202413.8013.8013.8013.8013.69-
18 Jan 202413.7013.7013.7013.7013.59-
17 Jan 202414.0014.0014.0014.0013.8920
16 Jan 202414.1014.1014.1014.1013.99-
15 Jan 202414.0014.0014.0014.0013.89-
12 Jan 202414.0014.0014.0014.0013.89-
11 Jan 202414.0014.0014.0014.0013.89-
10 Jan 202413.9013.9013.9013.9013.79-
09 Jan 202414.0014.0014.0014.0013.89-
08 Jan 202413.9013.9013.9013.9013.79-
05 Jan 202414.1014.1014.1014.1013.99-
04 Jan 202414.2014.2014.2014.2014.09-
03 Jan 202414.5014.5014.5014.5014.38-
02 Jan 202414.9014.9014.9014.9014.78-
29 Dec 202314.9014.9014.9014.9014.78-
28 Dec 202314.9015.0014.9015.0014.8880
27 Dec 202314.9014.9014.9014.9014.78-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...