Accenture PLC (CSA.MU)
Munich - Munich Delayed price. Currency in EUR
Add to watchlist
As of 08:00AM CEST. Market open.
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 280.80 | 280.80 | 280.80 | 280.80 | 280.80 | 10 |
| 02 May 2024 | 280.05 | 280.05 | 280.05 | 280.05 | 280.05 | - |
| 30 Apr 2024 | 282.55 | 282.55 | 281.00 | 281.00 | 281.00 | 10 |
| 29 Apr 2024 | 287.35 | 287.35 | 287.35 | 287.35 | 287.35 | - |
| 26 Apr 2024 | 287.95 | 287.95 | 287.95 | 287.95 | 287.95 | - |
| 25 Apr 2024 | 291.40 | 291.40 | 291.40 | 291.40 | 291.40 | - |
| 24 Apr 2024 | 295.80 | 295.80 | 293.40 | 293.40 | 293.40 | 13 |
| 23 Apr 2024 | 297.10 | 297.10 | 297.10 | 297.10 | 297.10 | - |
| 22 Apr 2024 | 297.05 | 297.05 | 297.05 | 297.05 | 297.05 | - |
| 19 Apr 2024 | 294.15 | 294.15 | 294.15 | 294.15 | 294.15 | - |
| 18 Apr 2024 | 294.50 | 294.50 | 294.50 | 294.50 | 294.50 | - |
| 17 Apr 2024 | 295.20 | 295.20 | 295.20 | 295.20 | 295.20 | - |
| 16 Apr 2024 | 293.95 | 293.95 | 293.95 | 293.95 | 293.95 | - |
| 15 Apr 2024 | 296.40 | 296.40 | 296.40 | 296.40 | 296.40 | - |
| 12 Apr 2024 | 303.10 | 303.10 | 303.10 | 303.10 | 303.10 | - |
| 11 Apr 2024 | 300.60 | 300.60 | 300.60 | 300.60 | 300.60 | - |
| 10 Apr 2024 | 306.35 | 306.35 | 306.35 | 306.35 | 306.35 | - |
| 10 Apr 2024 | 1.29 Dividend | |||||
| 09 Apr 2024 | 304.80 | 304.80 | 304.80 | 304.80 | 303.51 | - |
| 08 Apr 2024 | 306.35 | 306.35 | 306.35 | 306.35 | 305.05 | - |
| 05 Apr 2024 | 304.80 | 304.80 | 304.80 | 304.80 | 303.51 | - |
| 04 Apr 2024 | 306.10 | 306.10 | 306.10 | 306.10 | 304.80 | - |
| 03 Apr 2024 | 310.85 | 310.85 | 310.85 | 310.85 | 309.53 | - |
| 02 Apr 2024 | 316.10 | 317.95 | 316.10 | 317.95 | 316.60 | 55 |
| 28 Mar 2024 | 314.20 | 314.20 | 314.20 | 314.20 | 312.87 | - |
| 27 Mar 2024 | 311.30 | 313.10 | 311.30 | 313.10 | 311.77 | 20 |
| 26 Mar 2024 | 306.50 | 306.50 | 306.50 | 306.50 | 305.20 | - |
| 25 Mar 2024 | 311.10 | 311.10 | 311.10 | 311.10 | 309.78 | - |
| 22 Mar 2024 | 317.90 | 317.90 | 313.40 | 313.40 | 312.07 | 111 |
| 21 Mar 2024 | 350.00 | 350.00 | 318.70 | 318.70 | 317.35 | 43 |
| 20 Mar 2024 | 346.90 | 346.90 | 346.90 | 346.90 | 345.43 | - |
| 19 Mar 2024 | 342.80 | 342.80 | 342.80 | 342.80 | 341.35 | - |
| 18 Mar 2024 | 343.40 | 343.40 | 343.40 | 343.40 | 341.95 | - |
| 15 Mar 2024 | 346.70 | 346.70 | 346.70 | 346.70 | 345.23 | - |
| 14 Mar 2024 | 346.80 | 348.00 | 346.80 | 348.00 | 346.53 | 15 |
| 13 Mar 2024 | 348.10 | 348.10 | 348.10 | 348.10 | 346.63 | - |
| 12 Mar 2024 | 342.20 | 342.20 | 342.20 | 342.20 | 340.75 | - |
| 11 Mar 2024 | 345.30 | 345.30 | 345.30 | 345.30 | 343.84 | 25 |
| 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 | 346.30 | 346.30 | 346.30 | 346.30 | 344.83 | - |
| 05 Mar 2024 | 351.90 | 353.60 | 351.90 | 353.60 | 352.10 | 30 |
| 04 Mar 2024 | 350.70 | 354.40 | 350.70 | 354.40 | 352.90 | 7 |
| 01 Mar 2024 | 345.90 | 350.30 | 345.90 | 350.30 | 348.82 | 5 |
| 29 Feb 2024 | 347.30 | 347.30 | 347.30 | 347.30 | 345.83 | - |
| 28 Feb 2024 | 347.40 | 347.40 | 347.40 | 347.40 | 345.93 | - |
| 27 Feb 2024 | 346.30 | 346.30 | 346.30 | 346.30 | 344.83 | - |
| 26 Feb 2024 | 347.40 | 347.40 | 346.50 | 346.50 | 345.03 | 145 |
| 23 Feb 2024 | 342.60 | 342.60 | 342.60 | 342.60 | 341.15 | - |
| 22 Feb 2024 | 332.80 | 332.80 | 332.80 | 332.80 | 331.39 | - |
| 21 Feb 2024 | 334.80 | 334.80 | 334.80 | 334.80 | 333.38 | - |
| 20 Feb 2024 | 342.30 | 342.30 | 340.00 | 340.00 | 338.56 | 50 |
| 19 Feb 2024 | 341.80 | 341.80 | 341.80 | 341.80 | 340.35 | - |
| 16 Feb 2024 | 343.50 | 346.20 | 343.50 | 346.20 | 344.73 | 1 |
| 15 Feb 2024 | 345.50 | 345.50 | 345.50 | 345.50 | 344.04 | - |
| 14 Feb 2024 | 337.90 | 337.90 | 337.90 | 337.90 | 336.47 | - |
| 13 Feb 2024 | 340.20 | 340.60 | 340.20 | 340.60 | 339.16 | 1 |
| 12 Feb 2024 | 344.10 | 344.10 | 344.10 | 344.10 | 342.64 | - |
| 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 | 338.30 | 338.30 | 338.30 | 338.30 | 336.87 | - |
| 06 Feb 2024 | 343.50 | 343.50 | 343.50 | 343.50 | 342.05 | - |
| 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 | 336.40 | 336.40 | 336.40 | 336.40 | 334.98 | - |
| 31 Jan 2024 | 342.30 | 342.30 | 342.30 | 342.30 | 340.85 | - |
| 30 Jan 2024 | 343.80 | 343.80 | 343.80 | 343.80 | 342.34 | - |
| 29 Jan 2024 | 341.00 | 341.00 | 341.00 | 341.00 | 339.56 | - |
| 26 Jan 2024 | 341.40 | 341.40 | 341.40 | 341.40 | 339.96 | - |
| 25 Jan 2024 | 339.10 | 339.10 | 339.10 | 339.10 | 337.66 | - |
| 24 Jan 2024 | 340.00 | 340.00 | 340.00 | 340.00 | 338.56 | - |
| 23 Jan 2024 | 335.00 | 335.00 | 335.00 | 335.00 | 333.58 | - |
| 22 Jan 2024 | 333.30 | 333.30 | 333.30 | 333.30 | 331.89 | - |
| 19 Jan 2024 | 329.50 | 329.50 | 329.50 | 329.50 | 328.11 | - |
| 18 Jan 2024 | 323.50 | 323.50 | 323.50 | 323.50 | 322.13 | - |
| 17 Jan 2024 | 323.30 | 323.30 | 323.30 | 323.30 | 321.93 | - |
| 17 Jan 2024 | 1.29 Dividend | |||||
| 16 Jan 2024 | 325.60 | 326.80 | 325.60 | 326.30 | 323.63 | 9 |
| 15 Jan 2024 | 316.30 | 316.30 | 316.30 | 316.30 | 313.72 | - |
| 12 Jan 2024 | 316.30 | 316.30 | 316.30 | 316.30 | 313.72 | - |
| 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 | 309.50 | 309.50 | 309.50 | 309.50 | 306.97 | - |
| 08 Jan 2024 | 305.60 | 305.60 | 305.60 | 305.60 | 303.10 | - |
| 05 Jan 2024 | 307.60 | 307.60 | 307.60 | 307.60 | 305.09 | - |
| 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 | 317.00 | 317.00 | 317.00 | 317.00 | 314.41 | - |
| 28 Dec 2023 | 317.80 | 319.00 | 317.80 | 319.00 | 316.39 | 6 |
| 27 Dec 2023 | 319.10 | 319.10 | 319.10 | 319.10 | 316.49 | - |
| 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 | 314.70 | 314.70 | 314.70 | 314.70 | 312.13 | - |
| 15 Dec 2023 | 311.40 | 311.40 | 311.40 | 311.40 | 308.86 | - |
| 14 Dec 2023 | 316.10 | 316.10 | 316.10 | 316.10 | 313.52 | - |
| 13 Dec 2023 | 317.70 | 317.70 | 317.70 | 317.70 | 315.10 | - |
| 12 Dec 2023 | 316.80 | 316.80 | 316.80 | 316.80 | 314.21 | - |
| *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.