Accor S.A. (ACR.F) XETRA

40.88

+0.54(+1.34%)

Updated at September 29 12:37PM

Currency In EUR

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 26, 202540.6340.9140.9140.9140.6329
September 25, 202540.2340.1740.1740.2340.172
September 24, 202540.5740.5740.5740.5740.57200
September 23, 202540.9240.8740.8740.9240.87200
September 22, 202540.9540.4240.4240.9540.4258
September 19, 202541.2941.2941.2941.2941.2925
September 18, 202541.0741.5441.5441.5441.07200
September 17, 202540.9140.9140.9140.9140.91200
September 16, 202540.940.940.940.940.9200
September 15, 202541.2241.2241.2241.2241.221,017
September 12, 202540.940.940.940.940.9200
September 11, 202540.6939.6539.6541.0139.65408
September 10, 202541.3341.3341.3341.3341.33200
September 09, 202541.7541.7541.7541.7541.75200
September 08, 202541.0241.1741.3441.1741.02200
September 05, 202541.141.140.8541.141.152
September 04, 202540.7341.0541.0541.0540.7393
September 03, 202541.1241.1141.1141.1241.1150
September 02, 202541.241.0241.0241.241.0250
September 01, 202542.2242.2242.2242.2242.2250
August 29, 202542.3742.3742.3742.3742.3750
August 28, 202543.0943.0943.0943.0943.0950
August 27, 202543.0443.0443.0443.0443.041
August 26, 202542.5142.7942.7942.7942.5183
August 25, 202544.8445.0945.0945.0944.84132
August 22, 202544.3344.4144.4144.4144.33100
August 21, 202544.4144.4544.4544.4544.41151
August 20, 202544.344.3644.3644.3644.3175
August 19, 202544.8944.8944.8944.8944.89255
August 18, 202544.5744.5744.5744.5744.57151
August 15, 202544.7644.7644.7644.7644.76150
August 14, 202544.1344.1344.3344.1344.13150
August 13, 202544.2844.3744.3744.3744.28236
August 12, 202544.0144.0144.0144.0144.01150
August 11, 202545.3745.3745.3745.3745.37150
August 08, 202545.2545.1145.1145.2545.11447
August 07, 202543.4245.1445.1445.1443.42150
August 06, 202542.0542.0542.0542.0542.05811
August 05, 202542.1442.1442.1442.1442.14811
August 04, 202542.7142.5942.5942.7142.311,050
August 01, 202542.6442.6442.6442.6442.64200
July 31, 202544.944.5544.554544.55273
July 30, 202549.1149.1149.1149.1149.11200
July 29, 202549.4549.3349.3349.4549.33200
July 28, 202549.449.449.449.7449.04200
July 25, 202549.0449.7449.7449.7449.04200
July 24, 202549.1149.1149.1149.1149.11200
July 23, 202549.1449.1449.1449.1449.14200
July 22, 202548.5548.6648.6648.6648.49200
July 21, 202548.6248.6248.6248.6248.62200
July 18, 202548.2248.2248.2248.2248.22200
July 17, 202547.6147.6147.6147.6147.611
July 16, 202547.1947.1947.1947.1947.191
July 15, 202548.1147.7147.7148.1147.71212
July 14, 202547.5748.348.348.347.57182
July 11, 202547.1847.1847.1847.1847.1850
July 10, 202547.4247.4747.4747.4747.4250
July 09, 202546.9346.9346.9346.9346.9350
July 08, 202546.8247.0647.0647.0646.8250
July 07, 202546.0146.0146.0146.0146.01100