Advertisement
Advertisement
U.S. Markets open in 4 hrs 54 mins
S&P Futures
4,054.75 -29.50 (-0.72%) Dow Futures
33,866.00 -180.00 (-0.53%) Nasdaq Futures
12,096.25 -126.00 (-1.03%) Russell 2000 Futures
1,905.40 -14.10 (-0.73%) Crude Oil
79.30 -0.38 (-0.48%) Gold
1,939.70 -5.90 (-0.30%)
ACCO BRANDS DL-,01 (A3B.BE)
Berlin - Berlin Delayed Price. Currency in EUR
Follow
As of 10:18AM CET. Market open.
Advertisement
Advertisement
Time Period:
Jan 30, 2022 - Jan 30, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jan 30, 2023 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | 1,000 |
| Jan 27, 2023 | 5.60 | 5.70 | 5.60 | 5.70 | 5.70 | - |
| Jan 26, 2023 | 5.60 | 5.65 | 5.60 | 5.60 | 5.60 | - |
| Jan 25, 2023 | 5.55 | 5.60 | 5.50 | 5.60 | 5.60 | - |
| Jan 24, 2023 | 5.65 | 5.65 | 5.60 | 5.60 | 5.60 | - |
| Jan 23, 2023 | 5.60 | 5.70 | 5.60 | 5.65 | 5.65 | - |
| Jan 20, 2023 | 5.55 | 5.60 | 5.50 | 5.60 | 5.60 | - |
| Jan 19, 2023 | 5.65 | 5.65 | 5.45 | 5.55 | 5.55 | - |
| Jan 18, 2023 | 5.65 | 5.65 | 5.55 | 5.55 | 5.55 | - |
| Jan 17, 2023 | 5.70 | 5.75 | 5.65 | 5.70 | 5.70 | - |
| Jan 16, 2023 | 5.70 | 5.75 | 5.70 | 5.70 | 5.70 | - |
| Jan 13, 2023 | 5.65 | 5.70 | 5.60 | 5.70 | 5.70 | - |
| Jan 12, 2023 | 5.65 | 5.70 | 5.65 | 5.65 | 5.65 | - |
| Jan 11, 2023 | 5.55 | 5.65 | 5.55 | 5.65 | 5.65 | - |
| Jan 10, 2023 | 5.50 | 5.55 | 5.50 | 5.55 | 5.55 | - |
| Jan 09, 2023 | 5.55 | 5.55 | 5.45 | 5.45 | 5.45 | - |
| Jan 06, 2023 | 5.55 | 5.60 | 5.10 | 5.60 | 5.60 | 1,000 |
| Jan 05, 2023 | 5.55 | 5.60 | 5.50 | 5.55 | 5.55 | - |
| Jan 04, 2023 | 5.50 | 5.60 | 5.45 | 5.55 | 5.55 | - |
| Jan 03, 2023 | 5.25 | 5.50 | 5.25 | 5.45 | 5.45 | - |
| Jan 02, 2023 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - |
| Dec 30, 2022 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - |
| Dec 29, 2022 | 5.20 | 5.35 | 5.20 | 5.30 | 5.30 | - |
| Dec 28, 2022 | 5.30 | 5.30 | 5.20 | 5.25 | 5.25 | - |
| Dec 27, 2022 | 5.25 | 5.30 | 5.25 | 5.30 | 5.30 | - |
| Dec 23, 2022 | 5.25 | 5.30 | 5.20 | 5.30 | 5.30 | - |
| Dec 22, 2022 | 5.20 | 5.20 | 5.10 | 5.20 | 5.20 | - |
| Dec 21, 2022 | 5.15 | 5.30 | 5.15 | 5.20 | 5.20 | - |
| Dec 20, 2022 | 5.10 | 5.20 | 5.05 | 5.15 | 5.15 | - |
| Dec 19, 2022 | 5.15 | 5.25 | 5.10 | 5.10 | 5.10 | - |
| Dec 16, 2022 | 5.15 | 5.15 | 5.10 | 5.10 | 5.10 | - |
| Dec 15, 2022 | 5.25 | 5.25 | 5.10 | 5.10 | 5.10 | - |
| Dec 14, 2022 | 5.30 | 5.30 | 5.20 | 5.20 | 5.20 | - |
| Dec 13, 2022 | 5.35 | 5.45 | 5.25 | 5.25 | 5.25 | - |
| Dec 12, 2022 | 5.40 | 5.40 | 5.30 | 5.35 | 5.35 | - |
| Dec 09, 2022 | 5.45 | 5.55 | 5.40 | 5.40 | 5.40 | - |
| Dec 08, 2022 | 5.55 | 5.55 | 5.35 | 5.45 | 5.45 | - |
| Dec 07, 2022 | 5.55 | 5.55 | 5.50 | 5.55 | 5.55 | - |
| Dec 06, 2022 | 5.30 | 5.55 | 5.30 | 5.55 | 5.55 | - |
| Dec 05, 2022 | 5.30 | 5.35 | 5.25 | 5.30 | 5.30 | - |
| Dec 02, 2022 | 5.30 | 5.35 | 5.25 | 5.35 | 5.35 | - |
| Dec 01, 2022 | 5.30 | 5.40 | 5.30 | 5.30 | 5.30 | - |
| Nov 30, 2022 | 5.40 | 5.40 | 5.20 | 5.35 | 5.35 | - |
| Nov 29, 2022 | 5.25 | 5.45 | 5.25 | 5.45 | 5.45 | - |
| Nov 28, 2022 | 5.30 | 5.30 | 5.20 | 5.30 | 5.30 | - |
| Nov 25, 2022 | 5.25 | 5.35 | 5.25 | 5.35 | 5.35 | - |
| Nov 24, 2022 | 5.25 | 5.30 | 5.25 | 5.25 | 5.25 | - |
| Nov 23, 2022 | 5.25 | 5.35 | 5.20 | 5.25 | 5.25 | - |
| Nov 22, 2022 | 5.25 | 5.40 | 5.20 | 5.35 | 5.35 | - |
| Nov 21, 2022 | 5.15 | 5.20 | 5.15 | 5.20 | 5.20 | - |
| Nov 18, 2022 | 5.15 | 5.20 | 5.15 | 5.15 | 5.15 | - |
| Nov 17, 2022 | 5.05 | 5.15 | 5.05 | 5.10 | 5.10 | - |
| Nov 16, 2022 | 5.30 | 5.30 | 5.10 | 5.10 | 5.10 | - |
| Nov 15, 2022 | 5.05 | 5.35 | 5.05 | 5.35 | 5.35 | - |
| Nov 14, 2022 | 5.40 | 5.45 | 5.10 | 5.10 | 5.10 | - |
| Nov 11, 2022 | 5.50 | 5.50 | 5.35 | 5.45 | 5.45 | - |
| Nov 10, 2022 | 5.20 | 5.65 | 5.20 | 5.55 | 5.55 | - |
| Nov 09, 2022 | 5.40 | 5.40 | 5.10 | 5.20 | 5.20 | - |
| Nov 08, 2022 | 4.82 | 5.45 | 4.82 | 5.40 | 5.40 | - |
| Nov 07, 2022 | 4.72 | 4.86 | 4.70 | 4.86 | 4.86 | - |
| Nov 04, 2022 | 4.66 | 4.80 | 4.64 | 4.70 | 4.70 | - |
| Nov 03, 2022 | 4.66 | 4.68 | 4.56 | 4.68 | 4.68 | - |
| Nov 02, 2022 | 4.76 | 4.78 | 4.68 | 4.68 | 4.68 | - |
| Nov 01, 2022 | 4.66 | 4.78 | 4.66 | 4.76 | 4.76 | - |
| Oct 31, 2022 | 4.72 | 4.74 | 4.68 | 4.68 | 4.68 | - |
| Oct 28, 2022 | 4.52 | 4.72 | 4.52 | 4.72 | 4.72 | - |
| Oct 27, 2022 | 4.56 | 4.78 | 4.56 | 4.62 | 4.62 | - |
| Oct 26, 2022 | 4.44 | 4.64 | 4.42 | 4.60 | 4.60 | - |
| Oct 25, 2022 | 4.36 | 4.50 | 4.36 | 4.48 | 4.48 | - |
| Oct 24, 2022 | 4.44 | 4.44 | 4.36 | 4.36 | 4.36 | - |
| Oct 21, 2022 | 4.42 | 4.46 | 4.40 | 4.44 | 4.44 | - |
| Oct 20, 2022 | 4.46 | 4.48 | 4.40 | 4.42 | 4.42 | - |
| Oct 19, 2022 | 4.68 | 4.68 | 4.40 | 4.48 | 4.48 | - |
| Oct 18, 2022 | 4.68 | 4.80 | 4.66 | 4.66 | 4.66 | - |
| Oct 17, 2022 | 4.74 | 4.82 | 4.64 | 4.66 | 4.66 | - |
| Oct 14, 2022 | 4.74 | 4.86 | 4.70 | 4.70 | 4.70 | - |
| Oct 13, 2022 | 5.20 | 5.20 | 4.60 | 4.76 | 4.76 | - |
| Oct 12, 2022 | 5.25 | 5.25 | 5.20 | 5.25 | 5.25 | - |
| Oct 11, 2022 | 5.20 | 5.25 | 5.15 | 5.20 | 5.20 | - |
| Oct 10, 2022 | 5.10 | 5.20 | 5.10 | 5.20 | 5.20 | - |
| Oct 07, 2022 | 5.30 | 5.30 | 5.10 | 5.10 | 5.10 | - |
| Oct 06, 2022 | 5.30 | 5.35 | 5.25 | 5.30 | 5.30 | - |
| Oct 05, 2022 | 5.35 | 5.40 | 5.25 | 5.30 | 5.30 | - |
| Oct 04, 2022 | 5.15 | 5.35 | 5.15 | 5.35 | 5.35 | - |
| Oct 03, 2022 | 5.05 | 5.20 | 4.96 | 5.20 | 5.20 | - |
| Sep 30, 2022 | 5.10 | 5.15 | 5.10 | 5.10 | 5.10 | - |
| Sep 29, 2022 | 5.30 | 5.30 | 5.10 | 5.10 | 5.10 | - |
| Sep 28, 2022 | 5.25 | 5.30 | 5.25 | 5.30 | 5.30 | - |
| Sep 27, 2022 | 5.25 | 5.35 | 5.20 | 5.25 | 5.25 | - |
| Sep 26, 2022 | 5.30 | 5.35 | 5.25 | 5.25 | 5.25 | - |
| Sep 23, 2022 | 5.40 | 5.40 | 5.20 | 5.35 | 5.35 | - |
| Sep 22, 2022 | 5.50 | 5.50 | 5.30 | 5.40 | 5.40 | 85 |
| Sep 21, 2022 | 5.45 | 5.60 | 5.45 | 5.45 | 5.45 | - |
| Sep 20, 2022 | 5.55 | 5.55 | 5.40 | 5.45 | 5.45 | - |
| Sep 19, 2022 | 5.45 | 5.55 | 5.40 | 5.55 | 5.55 | - |
| Sep 16, 2022 | 5.40 | 5.40 | 5.25 | 5.30 | 5.30 | - |
| Sep 15, 2022 | 5.40 | 5.45 | 5.30 | 5.40 | 5.40 | - |
| Sep 14, 2022 | 5.50 | 5.55 | 5.35 | 5.35 | 5.35 | - |
| Sep 13, 2022 | 5.75 | 5.75 | 5.50 | 5.50 | 5.50 | - |
| Sep 12, 2022 | 5.75 | 5.80 | 5.70 | 5.75 | 5.75 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2023 Yahoo. All rights reserved.
