ACX.SW - Bet-At-Home.com AG

Swiss - Swiss Delayed price. Currency in CHF
DateOpenHighLowClose*Adj. close**Volume
28 Jun 201966.800066.800066.80000.00000.000012
14 Jun 201963.550063.550063.550063.550063.5500-
13 Jun 201966.800066.800066.800066.800066.8000-
12 Jun 201966.800066.800066.800066.800066.8000-
11 Jun 201966.800066.800066.800066.800066.80006
07 Jun 201964.750064.750064.750064.750064.7500-
06 Jun 201964.350064.350064.350064.350064.3500-
05 Jun 201964.350064.350064.350064.350064.3500-
04 Jun 201964.350064.350064.350064.350064.3500-
03 Jun 201970.700070.700070.700070.700070.7000-
31 May 201970.700070.700070.700070.700070.7000-
29 May 201970.700070.700070.700070.700070.7000-
28 May 201973.350073.350073.350073.350073.3500-
27 May 201973.350073.350073.350073.350073.3500-
24 May 201973.350073.350073.350073.350073.35006
23 May 201978.850078.850078.850078.850078.8500-
23 May 20193.5 Dividend
22 May 201978.850078.850078.850078.850075.350060
21 May 201979.300079.300079.300079.300075.780025
20 May 201979.250079.250079.250079.250075.7322-
17 May 201979.950079.950079.250079.250075.7322130
16 May 201978.950078.950078.950078.950075.4456-
15 May 201978.950078.950078.950078.950075.4456-
14 May 201977.000077.000077.000077.000073.5821-
13 May 201977.000077.000077.000077.000073.582150
10 May 201981.450081.450081.450081.450077.8346-
09 May 201981.950081.950081.950081.950078.3124-
08 May 201981.950081.950081.950081.950078.3124-
07 May 201983.400083.400083.400083.400079.6980-
06 May 201984.000084.000084.000084.000080.2714-
03 May 201984.000084.000084.000084.000080.271415
02 May 201983.300083.300083.300083.300079.60255
30 Apr 201979.550079.550079.550079.550076.0189-
29 Apr 201979.550079.550079.550079.550076.0189-
26 Apr 201979.000079.000079.000079.000075.4933-
25 Apr 201979.000079.000079.000079.000075.4933-
24 Apr 201979.000079.000079.000079.000075.4933-
23 Apr 201979.000079.000079.000079.000075.4933-
18 Apr 201979.000079.000079.000079.000075.4933-
17 Apr 201977.000077.000077.000077.000073.5821-
16 Apr 201977.000077.000077.000077.000073.582163
15 Apr 201969.250069.250069.250069.250066.1761-
12 Apr 201969.250069.250069.250069.250066.1761-
11 Apr 201967.400067.400067.400067.400064.4082-
10 Apr 201967.250067.250067.250067.250064.2649-
09 Apr 201967.250067.250067.250067.250064.2649-
08 Apr 201967.000067.000067.000067.000064.0260-
05 Apr 201965.750065.750065.750065.750062.8315-
04 Apr 201965.750065.750065.750065.750062.8315-
03 Apr 201965.750065.750065.750065.750062.8315-
02 Apr 201965.750065.750065.750065.750062.831510
01 Apr 201964.950064.950064.950064.950062.0670-
29 Mar 201964.950064.950064.950064.950062.0670-
28 Mar 201964.950064.950064.950064.950062.0670-
27 Mar 201964.950064.950064.950064.950062.0670-
26 Mar 201964.950064.950064.950064.950062.0670-
25 Mar 201964.950064.950064.950064.950062.0670-
22 Mar 201967.000067.000067.000067.000064.0260-
21 Mar 201967.550067.550067.550067.550064.5516-
20 Mar 201967.550067.550067.550067.550064.5516-
19 Mar 201967.000067.000067.000067.000064.0260-
18 Mar 201967.000067.000067.000067.000064.026042
15 Mar 201967.450067.450067.450067.450064.4560-
14 Mar 201967.450067.450067.450067.450064.4560-
13 Mar 201967.450067.450067.450067.450064.4560-
12 Mar 201967.450067.450067.450067.450064.4560-
11 Mar 201968.350068.350068.350068.350065.3161-
08 Mar 201968.350068.350068.350068.350065.3161-
07 Mar 201969.400069.400069.400069.400066.3195-
06 Mar 201969.400069.400069.400069.400066.3195-
05 Mar 201969.400069.400069.400069.400066.3195-
04 Mar 201971.400071.850071.400071.850068.6607417
01 Mar 201968.300068.300068.300068.300065.2683-
28 Feb 201968.300068.300068.300068.300065.2683-
27 Feb 201968.550068.550068.550068.550065.5072-
26 Feb 201968.550068.550068.550068.550065.5072-
25 Feb 201968.550068.550068.550068.550065.5072-
22 Feb 201969.500069.500069.500069.500066.4150-
21 Feb 201969.500069.500069.500069.500066.4150-
20 Feb 201970.300070.300070.300070.300067.1795-
19 Feb 201970.550070.550070.550070.550067.4184-
18 Feb 201970.550070.550070.550070.550067.4184-
15 Feb 201970.550070.550070.550070.550067.4184-
14 Feb 201970.550070.550070.550070.550067.4184-
13 Feb 201969.850070.550069.850070.550067.418438
12 Feb 201970.800070.800070.800070.800067.657342
11 Feb 201970.800070.800070.800070.800067.6573-
08 Feb 201970.800070.800070.800070.800067.6573-
07 Feb 201970.800070.800070.800070.800067.6573-
06 Feb 201970.800070.800070.800070.800067.6573290
05 Feb 201972.000072.000071.600071.600068.4218272
04 Feb 201967.650067.650067.650067.650064.6471-
01 Feb 201967.650067.650067.650067.650064.6471-
31 Jan 201967.650067.650067.650067.650064.6471-
30 Jan 201967.650067.650067.650067.650064.6471-
29 Jan 201967.650067.650067.650067.650064.6471-
28 Jan 201967.100067.100067.100067.100064.1216-
25 Jan 201967.100067.100067.100067.100064.1216-
24 Jan 201967.100067.100067.100067.100064.1216-
23 Jan 201971.250071.250071.250071.250068.0873-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...
By using Yahoo, you agree that we and our partners can use cookies for purposes such as customising content and advertising. See our Privacy Policy to learn more