Accelleron Industries AG (ACLN.SW) SIX

69.60

+1.1(+1.61%)

Updated at September 08 05:06PM

Currency In CHF

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 05, 202568.568.568.569.167.95156,142
September 04, 202567.2568.268.268.3567138,698
September 03, 202567.667.267.267.9566.65191,681
September 02, 202568.567.267.269.267.05169,100
September 01, 202568.868.468.469.568.4144,156
August 29, 20256968.868.871.3568.8226,788
August 28, 202569.769.0569.0570.167.7284,042
August 27, 20256769.6569.6569.866456,040
August 26, 202571.0571.471.471.569.8255,474
August 25, 202571.770.4570.4571.770.35170,397
August 22, 202571.9571.6571.657270.75155,816
August 21, 202570.8572727270.85226,836
August 20, 202571.7570.3570.3571.9570.35223,188
August 19, 202573.7572.172.173.7571.6109,358
August 18, 202573.4573.7573.7573.7573.05160,232
August 15, 202574.7572.872.874.7572.15236,095
August 14, 202574.4574.474.475.3574.4235,714
August 13, 202576.6573.9573.9576.773.7138,285
August 12, 202575.376.276.276.4575.2182,718
August 11, 202575.1575.175.175.473.75167,229
August 08, 202574.775.2575.2575.5574.4127,644
August 07, 202573.9574.7574.7575.7573.95225,797
August 06, 202574.4573.873.874.7573.35150,090
August 05, 202573.673.7573.7574.473.3176,507
August 04, 202570.5573.1573.1573.569.25442,385
July 31, 202574.374.3574.3575.274.2222,861
July 30, 20257273.6573.6574.671.95271,156
July 29, 202571.1571.971.972.371.1212,520
July 28, 202570.5570.970.971.570.4177,410
July 25, 202570.270.270.270.870169,940
July 24, 202569.9570.2570.2571.2569.85195,708
July 23, 202569.369.2569.2569.568.7203,273
July 22, 202570.0569.1569.1570.168.5253,850
July 21, 202570.35707071.0569.3312,379
July 18, 202567.8570707067.7482,271
July 17, 202566.6567.6567.6568.565.95363,775
July 16, 202562.7564.6564.6565.962.55487,511
July 15, 20256362.362.365.562.15729,802
July 14, 202557.257.357.357.3556.689,188
July 11, 202556.3557.3557.3557.3556.25149,991
July 10, 202556.4556.4556.455756100,350
July 09, 202556.356.1556.1556.8555.95140,374
July 08, 202556.3556.2556.2556.7556.15118,274
July 07, 202555.6556.256.256.455.6572,310
July 04, 202555.455.6555.6555.8555.0598,410
July 03, 202555.5555.5555.5555.8554.8178,498
July 02, 202555.2555.5555.5555.8554.55147,037
July 01, 202556.0555.255.256.0554.9123,720
June 30, 202555.955.855.856.2555.65221,358
June 27, 202555.1555.8555.8556.355.15138,157
June 26, 202554.655.0555.0555.0554.2586,633
June 25, 202554.654.454.455.254.4118,875
June 24, 202555.554.4554.4555.654.35166,372
June 23, 202554.7554.754.755.3554.2150,928
June 20, 202554.65555555.4554.65213,074
June 19, 202554.654.754.754.754.15115,988
June 18, 202554.454.8554.8554.954248,477
June 17, 202553.7554.3554.3554.9553.7194,295
June 16, 202553.753.8553.8553.9553.2143,026
June 13, 202552.0553.353.353.552.05298,471