UK markets open in 2 hours 16 minutes
NIKKEI 225
37,701.27 -758.81 (-1.97%) HANG SENG
17,295.93 +94.66 (+0.55%) CRUDE OIL
82.93 +0.12 (+0.14%) GOLD FUTURES
2,325.30 -13.10 (-0.56%) DOW
38,460.92 -42.77 (-0.11%) Bitcoin GBP
51,564.12 -1,973.99 (-3.69%)
Acom Co., Ltd. (AK5.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 08:00AM CEST
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Apr 2024 | 2.3600 | 2.3600 | 2.3600 | 2.3600 | 2.3600 | - |
| 23 Apr 2024 | 2.3400 | 2.3400 | 2.3400 | 2.3400 | 2.3400 | - |
| 22 Apr 2024 | 2.3400 | 2.3400 | 2.3400 | 2.3400 | 2.3400 | - |
| 19 Apr 2024 | 2.3200 | 2.3200 | 2.3200 | 2.3200 | 2.3200 | - |
| 18 Apr 2024 | 2.3600 | 2.3600 | 2.3600 | 2.3600 | 2.3600 | - |
| 17 Apr 2024 | 2.3400 | 2.3400 | 2.3400 | 2.3400 | 2.3400 | - |
| 16 Apr 2024 | 2.3800 | 2.3800 | 2.3800 | 2.3800 | 2.3800 | - |
| 15 Apr 2024 | 2.4600 | 2.4600 | 2.4600 | 2.4600 | 2.4600 | - |
| 12 Apr 2024 | 2.4600 | 2.4600 | 2.4600 | 2.4600 | 2.4600 | - |
| 11 Apr 2024 | 2.4200 | 2.4200 | 2.4200 | 2.4200 | 2.4200 | - |
| 10 Apr 2024 | 2.4200 | 2.4200 | 2.4200 | 2.4200 | 2.4200 | - |
| 09 Apr 2024 | 2.4600 | 2.4600 | 2.4600 | 2.4600 | 2.4600 | - |
| 08 Apr 2024 | 2.3600 | 2.3600 | 2.3600 | 2.3600 | 2.3600 | - |
| 05 Apr 2024 | 2.3600 | 2.3600 | 2.3600 | 2.3600 | 2.3600 | - |
| 04 Apr 2024 | 2.3600 | 2.3600 | 2.3600 | 2.3600 | 2.3600 | - |
| 03 Apr 2024 | 2.3400 | 2.3400 | 2.3400 | 2.3400 | 2.3400 | - |
| 02 Apr 2024 | 2.3400 | 2.3400 | 2.3400 | 2.3400 | 2.3400 | - |
| 28 Mar 2024 | 2.3800 | 2.3800 | 2.3800 | 2.3800 | 2.3800 | - |
| 28 Mar 2024 | 6 Dividend | |||||
| 27 Mar 2024 | 2.4200 | 2.4200 | 2.4200 | 2.4200 | -3.5800 | - |
| 26 Mar 2024 | 2.3600 | 2.3600 | 2.3600 | 2.3600 | -3.4912 | - |
| 25 Mar 2024 | 2.3800 | 2.3800 | 2.3800 | 2.3800 | -3.5208 | - |
| 22 Mar 2024 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | -3.5504 | - |
| 21 Mar 2024 | 2.3600 | 2.3600 | 2.3600 | 2.3600 | -3.4912 | - |
| 20 Mar 2024 | 2.3400 | 2.3400 | 2.3400 | 2.3400 | -3.4617 | - |
| 19 Mar 2024 | 2.3600 | 2.3600 | 2.3600 | 2.3600 | -3.4912 | - |
| 18 Mar 2024 | 2.3400 | 2.3400 | 2.3400 | 2.3400 | -3.4617 | - |
| 15 Mar 2024 | 2.3600 | 2.3600 | 2.3600 | 2.3600 | -3.4912 | - |
| 14 Mar 2024 | 2.3400 | 2.3400 | 2.3400 | 2.3400 | -3.4617 | - |
| 13 Mar 2024 | 2.3400 | 2.3400 | 2.3400 | 2.3400 | -3.4617 | - |
| 12 Mar 2024 | 2.3600 | 2.3600 | 2.3600 | 2.3600 | -3.4912 | - |
| 11 Mar 2024 | 2.3400 | 2.3400 | 2.3400 | 2.3400 | -3.4617 | - |
| 08 Mar 2024 | 2.3400 | 2.3400 | 2.3400 | 2.3400 | -3.4617 | - |
| 07 Mar 2024 | 2.3400 | 2.3400 | 2.3400 | 2.3400 | -3.4617 | - |
| 06 Mar 2024 | 2.3200 | 2.3200 | 2.3200 | 2.3200 | -3.4321 | - |
| 05 Mar 2024 | 2.3200 | 2.3200 | 2.3200 | 2.3200 | -3.4321 | - |
| 04 Mar 2024 | 2.2400 | 2.2400 | 2.2400 | 2.2400 | -3.3137 | - |
| 01 Mar 2024 | 2.2400 | 2.2400 | 2.2400 | 2.2400 | -3.3137 | - |
| 29 Feb 2024 | 2.2400 | 2.2400 | 2.2400 | 2.2400 | -3.3137 | 200 |
| 28 Feb 2024 | 2.2600 | 2.2600 | 2.2600 | 2.2600 | -3.3433 | - |
| 27 Feb 2024 | 2.2600 | 2.2600 | 2.2600 | 2.2600 | -3.3433 | - |
| 26 Feb 2024 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | -3.4025 | - |
| 23 Feb 2024 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | -3.4025 | - |
| 22 Feb 2024 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | -3.4025 | - |
| 21 Feb 2024 | 2.3400 | 2.3400 | 2.3400 | 2.3400 | -3.4617 | - |
| 20 Feb 2024 | 2.3800 | 2.3800 | 2.3800 | 2.3800 | -3.5208 | - |
| 19 Feb 2024 | 2.4200 | 2.4200 | 2.4200 | 2.4200 | -3.5800 | - |
| 16 Feb 2024 | 2.3600 | 2.3600 | 2.3600 | 2.3600 | -3.4912 | - |
| 15 Feb 2024 | 2.3400 | 2.3400 | 2.3400 | 2.3400 | -3.4617 | - |
| 14 Feb 2024 | 2.3800 | 2.3800 | 2.3800 | 2.3800 | -3.5208 | - |
| 13 Feb 2024 | 2.3400 | 2.3400 | 2.3400 | 2.3400 | -3.4617 | - |
| 12 Feb 2024 | 2.2800 | 2.2800 | 2.2800 | 2.2800 | -3.3729 | - |
| 09 Feb 2024 | 2.2800 | 2.2800 | 2.2800 | 2.2800 | -3.3729 | - |
| 08 Feb 2024 | 2.2400 | 2.2400 | 2.2400 | 2.2400 | -3.3137 | - |
| 07 Feb 2024 | 2.2200 | 2.2200 | 2.2200 | 2.2200 | -3.2841 | - |
| 06 Feb 2024 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | -3.4025 | - |
| 05 Feb 2024 | 2.3200 | 2.3200 | 2.3200 | 2.3200 | -3.4321 | - |
| 02 Feb 2024 | 2.3200 | 2.3200 | 2.3200 | 2.3200 | -3.4321 | - |
| 01 Feb 2024 | 2.3200 | 2.3200 | 2.3200 | 2.3200 | -3.4321 | - |
| 31 Jan 2024 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | -3.4025 | - |
| 30 Jan 2024 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | -3.4025 | - |
| 29 Jan 2024 | 2.2600 | 2.2600 | 2.2600 | 2.2600 | -3.3433 | - |
| 26 Jan 2024 | 2.2600 | 2.2600 | 2.2600 | 2.2600 | -3.3433 | - |
| 25 Jan 2024 | 2.2400 | 2.2400 | 2.2400 | 2.2400 | -3.3137 | - |
| 24 Jan 2024 | 2.2600 | 2.2600 | 2.2600 | 2.2600 | -3.3433 | - |
| 23 Jan 2024 | 2.2800 | 2.2800 | 2.2800 | 2.2800 | -3.3729 | - |
| 22 Jan 2024 | 2.2200 | 2.2200 | 2.2200 | 2.2200 | -3.2841 | - |
| 19 Jan 2024 | 2.1800 | 2.1800 | 2.1800 | 2.1800 | -3.2250 | - |
| 18 Jan 2024 | 2.1800 | 2.1800 | 2.1800 | 2.1800 | -3.2250 | - |
| 17 Jan 2024 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | -3.2545 | - |
| 16 Jan 2024 | 2.2200 | 2.2200 | 2.2200 | 2.2200 | -3.2841 | - |
| 15 Jan 2024 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | -3.2545 | - |
| 12 Jan 2024 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | -3.2545 | - |
| 11 Jan 2024 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | -3.2545 | - |
| 10 Jan 2024 | 2.1800 | 2.1800 | 2.1800 | 2.1800 | -3.2250 | - |
| 09 Jan 2024 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | -3.2545 | - |
| 08 Jan 2024 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | -3.2545 | - |
| 05 Jan 2024 | 2.1800 | 2.1800 | 2.1800 | 2.1800 | -3.2250 | - |
| 04 Jan 2024 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | -3.2545 | - |
| 03 Jan 2024 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | -3.2545 | - |
| 02 Jan 2024 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | -3.2545 | - |
| 29 Dec 2023 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | -3.2545 | - |
| 28 Dec 2023 | 2.1600 | 2.1600 | 2.1600 | 2.1600 | -3.1954 | - |
| 27 Dec 2023 | 2.1200 | 2.1200 | 2.1200 | 2.1200 | -3.1362 | - |
| 22 Dec 2023 | 2.1200 | 2.1200 | 2.1200 | 2.1200 | -3.1362 | - |
| 21 Dec 2023 | 2.1200 | 2.1200 | 2.1200 | 2.1200 | -3.1362 | - |
| 20 Dec 2023 | 2.1200 | 2.1200 | 2.1200 | 2.1200 | -3.1362 | - |
| 19 Dec 2023 | 2.1200 | 2.1200 | 2.1200 | 2.1200 | -3.1362 | - |
| 18 Dec 2023 | 2.1400 | 2.1400 | 2.1400 | 2.1400 | -3.1658 | - |
| 15 Dec 2023 | 2.1600 | 2.1600 | 2.1600 | 2.1600 | -3.1954 | - |
| 14 Dec 2023 | 2.1600 | 2.1600 | 2.1600 | 2.1600 | -3.1954 | - |
| 13 Dec 2023 | 2.1400 | 2.1400 | 2.1400 | 2.1400 | -3.1658 | - |
| 12 Dec 2023 | 2.1200 | 2.1200 | 2.1200 | 2.1200 | -3.1362 | - |
| 11 Dec 2023 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | -3.1066 | - |
| 08 Dec 2023 | 2.1200 | 2.1200 | 2.1200 | 2.1200 | -3.1362 | - |
| 07 Dec 2023 | 2.1400 | 2.1400 | 2.1400 | 2.1400 | -3.1658 | - |
| 06 Dec 2023 | 2.1200 | 2.1200 | 2.1200 | 2.1200 | -3.1362 | - |
| 05 Dec 2023 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | -3.1066 | - |
| 04 Dec 2023 | 2.1200 | 2.1200 | 2.1200 | 2.1200 | -3.1362 | - |
| 01 Dec 2023 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | -3.1066 | - |
| *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.