UK markets open in 2 hours 3 minutes
NIKKEI 225
38,795.87 +559.80 (+1.46%) HANG SENG
18,420.38 -157.92 (-0.85%) CRUDE OIL
78.63 +0.15 (+0.19%) GOLD FUTURES
2,330.70 -0.50 (-0.02%) DOW
38,852.27 +176.59 (+0.46%) Bitcoin GBP
50,497.39 -580.58 (-1.14%)
Accenture PLC (CSA.BE)
Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
At close: 08:08AM CEST
Time period:
07 May 2023 - 07 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 May 2024 | 281.85 | 281.85 | 281.85 | 281.85 | 281.85 | - |
| 03 May 2024 | 280.75 | 280.75 | 280.75 | 280.75 | 280.75 | - |
| 02 May 2024 | 279.50 | 279.50 | 279.50 | 279.50 | 279.50 | - |
| 30 Apr 2024 | 282.65 | 282.65 | 282.65 | 282.65 | 282.65 | - |
| 29 Apr 2024 | 287.20 | 287.20 | 287.20 | 287.20 | 287.20 | - |
| 26 Apr 2024 | 288.00 | 288.00 | 288.00 | 288.00 | 288.00 | - |
| 25 Apr 2024 | 291.45 | 291.45 | 291.45 | 291.45 | 291.45 | - |
| 24 Apr 2024 | 295.70 | 295.70 | 295.70 | 295.70 | 295.70 | - |
| 23 Apr 2024 | 297.30 | 297.30 | 297.30 | 297.30 | 297.30 | - |
| 22 Apr 2024 | 297.10 | 297.10 | 297.10 | 297.10 | 297.10 | - |
| 19 Apr 2024 | 294.50 | 294.50 | 294.50 | 294.50 | 294.50 | - |
| 18 Apr 2024 | 294.50 | 294.50 | 294.50 | 294.50 | 294.50 | - |
| 17 Apr 2024 | 294.90 | 294.90 | 294.90 | 294.90 | 294.90 | - |
| 16 Apr 2024 | 293.30 | 293.30 | 293.30 | 293.30 | 293.30 | - |
| 15 Apr 2024 | 296.30 | 296.30 | 296.30 | 296.30 | 296.30 | - |
| 12 Apr 2024 | 303.25 | 303.25 | 303.25 | 303.25 | 303.25 | - |
| 11 Apr 2024 | 300.75 | 300.75 | 300.75 | 300.75 | 300.75 | - |
| 10 Apr 2024 | 306.45 | 306.45 | 306.45 | 306.45 | 306.45 | - |
| 10 Apr 2024 | 1.29 Dividend | |||||
| 09 Apr 2024 | 304.75 | 304.75 | 304.75 | 304.75 | 303.46 | - |
| 08 Apr 2024 | 306.35 | 306.35 | 306.35 | 306.35 | 305.05 | - |
| 05 Apr 2024 | 304.95 | 304.95 | 304.95 | 304.95 | 303.66 | - |
| 04 Apr 2024 | 306.05 | 306.05 | 306.05 | 306.05 | 304.75 | - |
| 03 Apr 2024 | 310.80 | 310.80 | 310.80 | 310.80 | 309.48 | - |
| 02 Apr 2024 | 316.15 | 316.15 | 316.15 | 316.15 | 314.81 | - |
| 28 Mar 2024 | 314.30 | 314.30 | 314.30 | 314.30 | 312.97 | - |
| 27 Mar 2024 | 311.20 | 311.20 | 311.20 | 311.20 | 309.88 | - |
| 26 Mar 2024 | 306.60 | 306.60 | 306.60 | 306.60 | 305.30 | - |
| 25 Mar 2024 | 317.00 | 317.00 | 317.00 | 317.00 | 315.66 | - |
| 22 Mar 2024 | 317.00 | 317.00 | 317.00 | 317.00 | 315.66 | - |
| 21 Mar 2024 | 350.00 | 350.00 | 350.00 | 350.00 | 348.52 | - |
| 20 Mar 2024 | 347.10 | 347.10 | 347.10 | 347.10 | 345.63 | - |
| 19 Mar 2024 | 342.80 | 342.80 | 342.80 | 342.80 | 341.35 | - |
| 18 Mar 2024 | 343.60 | 343.60 | 343.60 | 343.60 | 342.15 | - |
| 15 Mar 2024 | 346.80 | 346.80 | 346.80 | 346.80 | 345.33 | - |
| 14 Mar 2024 | 346.90 | 346.90 | 346.90 | 346.90 | 345.43 | - |
| 13 Mar 2024 | 348.20 | 348.20 | 348.20 | 348.20 | 346.73 | - |
| 12 Mar 2024 | 342.20 | 342.20 | 342.20 | 342.20 | 340.75 | - |
| 11 Mar 2024 | 344.50 | 344.50 | 344.50 | 344.50 | 343.04 | - |
| 08 Mar 2024 | 352.50 | 352.50 | 352.50 | 352.50 | 351.01 | - |
| 07 Mar 2024 | 348.00 | 348.00 | 348.00 | 348.00 | 346.53 | - |
| 06 Mar 2024 | 346.20 | 346.20 | 346.20 | 346.20 | 344.73 | - |
| 05 Mar 2024 | 351.90 | 351.90 | 351.90 | 351.90 | 350.41 | - |
| 04 Mar 2024 | 351.20 | 351.20 | 351.20 | 351.20 | 349.71 | - |
| 01 Mar 2024 | 346.50 | 346.50 | 346.50 | 346.50 | 345.03 | - |
| 29 Feb 2024 | 347.90 | 347.90 | 347.90 | 347.90 | 346.43 | - |
| 28 Feb 2024 | 348.00 | 348.00 | 348.00 | 348.00 | 346.53 | - |
| 27 Feb 2024 | 346.80 | 348.50 | 346.80 | 348.50 | 347.02 | 10 |
| 26 Feb 2024 | 347.40 | 347.40 | 347.40 | 347.40 | 345.93 | - |
| 23 Feb 2024 | 342.40 | 342.40 | 342.40 | 342.40 | 340.95 | - |
| 22 Feb 2024 | 332.60 | 332.60 | 332.60 | 332.60 | 331.19 | - |
| 21 Feb 2024 | 334.80 | 334.80 | 334.80 | 334.80 | 333.38 | - |
| 20 Feb 2024 | 342.10 | 342.10 | 335.30 | 335.30 | 333.88 | 45 |
| 19 Feb 2024 | 342.10 | 342.10 | 342.10 | 342.10 | 340.65 | - |
| 16 Feb 2024 | 344.00 | 344.00 | 344.00 | 344.00 | 342.54 | - |
| 15 Feb 2024 | 345.50 | 345.50 | 345.50 | 345.50 | 344.04 | - |
| 14 Feb 2024 | 338.10 | 338.10 | 338.10 | 338.10 | 336.67 | - |
| 13 Feb 2024 | 340.60 | 340.60 | 340.60 | 340.60 | 339.16 | - |
| 12 Feb 2024 | 345.10 | 345.10 | 345.10 | 345.10 | 343.64 | 6 |
| 09 Feb 2024 | 340.90 | 340.90 | 340.90 | 340.90 | 339.46 | - |
| 08 Feb 2024 | 339.30 | 339.30 | 339.30 | 339.30 | 337.86 | - |
| 07 Feb 2024 | 338.10 | 338.10 | 338.10 | 338.10 | 336.67 | - |
| 06 Feb 2024 | 343.70 | 343.70 | 343.70 | 343.70 | 342.25 | - |
| 05 Feb 2024 | 345.10 | 345.10 | 345.10 | 345.10 | 343.64 | - |
| 02 Feb 2024 | 340.40 | 340.40 | 340.40 | 340.40 | 338.96 | - |
| 01 Feb 2024 | 336.30 | 336.30 | 336.30 | 336.30 | 334.88 | - |
| 31 Jan 2024 | 342.40 | 342.40 | 342.40 | 342.40 | 340.95 | - |
| 30 Jan 2024 | 343.80 | 343.80 | 343.80 | 343.80 | 342.34 | - |
| 29 Jan 2024 | 341.10 | 341.10 | 341.10 | 341.10 | 339.66 | - |
| 26 Jan 2024 | 341.40 | 341.40 | 341.40 | 341.40 | 339.95 | - |
| 25 Jan 2024 | 339.20 | 339.20 | 339.20 | 339.20 | 337.76 | - |
| 24 Jan 2024 | 339.80 | 339.80 | 339.80 | 339.80 | 338.36 | - |
| 23 Jan 2024 | 334.90 | 334.90 | 334.90 | 334.90 | 333.48 | - |
| 22 Jan 2024 | 333.10 | 333.10 | 333.10 | 333.10 | 331.69 | - |
| 19 Jan 2024 | 329.50 | 329.50 | 329.50 | 329.50 | 328.11 | - |
| 18 Jan 2024 | 323.60 | 323.60 | 323.60 | 323.60 | 322.23 | - |
| 17 Jan 2024 | 323.10 | 323.10 | 323.10 | 323.10 | 321.73 | - |
| 17 Jan 2024 | 1.29 Dividend | |||||
| 16 Jan 2024 | 325.50 | 326.50 | 325.50 | 326.50 | 323.83 | 10 |
| 15 Jan 2024 | 316.10 | 316.10 | 316.10 | 316.10 | 313.52 | - |
| 12 Jan 2024 | 316.10 | 316.10 | 316.10 | 316.10 | 313.52 | - |
| 11 Jan 2024 | 314.30 | 314.30 | 314.30 | 314.30 | 311.73 | - |
| 10 Jan 2024 | 312.60 | 312.60 | 312.60 | 312.60 | 310.05 | - |
| 09 Jan 2024 | 309.70 | 309.70 | 309.70 | 309.70 | 307.17 | - |
| 08 Jan 2024 | 305.80 | 305.80 | 305.80 | 305.80 | 303.30 | - |
| 05 Jan 2024 | 307.50 | 307.50 | 307.50 | 307.50 | 304.99 | - |
| 04 Jan 2024 | 308.80 | 308.80 | 308.80 | 308.80 | 306.28 | - |
| 03 Jan 2024 | 315.50 | 315.50 | 315.50 | 315.50 | 312.92 | - |
| 02 Jan 2024 | 317.50 | 317.50 | 317.50 | 317.50 | 314.91 | - |
| 29 Dec 2023 | 317.10 | 317.10 | 317.10 | 317.10 | 314.51 | - |
| 28 Dec 2023 | 317.60 | 317.60 | 317.60 | 317.60 | 315.01 | - |
| 27 Dec 2023 | 318.60 | 319.20 | 318.60 | 319.20 | 316.59 | 10 |
| 22 Dec 2023 | 315.40 | 315.40 | 315.40 | 315.40 | 312.82 | - |
| 21 Dec 2023 | 310.30 | 310.30 | 310.30 | 310.30 | 307.77 | - |
| 20 Dec 2023 | 311.00 | 311.00 | 311.00 | 311.00 | 308.46 | - |
| 19 Dec 2023 | 312.30 | 312.30 | 312.30 | 312.30 | 309.75 | - |
| 18 Dec 2023 | 314.60 | 314.60 | 314.60 | 314.60 | 312.03 | - |
| 15 Dec 2023 | 311.50 | 311.50 | 311.50 | 311.50 | 308.96 | - |
| 14 Dec 2023 | 315.80 | 316.20 | 315.80 | 316.20 | 313.62 | 9 |
| 13 Dec 2023 | 317.80 | 317.80 | 316.80 | 316.80 | 314.21 | 15 |
| *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.