Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Acteos (A3C.SG)

Stuttgart - Stuttgart Delayed Price. Currency in EUR
1.5150-0.0100 (-0.66%)
At close: 03:27PM CET
Advertisement
Advertisement
Time Period:
Jan 28, 2022 - Jan 28, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Jan 27, 20231.53001.53001.51501.51501.5150-
Jan 26, 20231.54501.54501.52501.52501.5250-
Jan 25, 20231.56501.56501.56501.56501.5650-
Jan 24, 20231.56501.56501.56001.56001.5600-
Jan 23, 20231.56501.56501.56501.56501.5650-
Jan 20, 20231.56501.56501.56501.56501.5650-
Jan 19, 20231.58001.58001.56501.56501.5650-
Jan 18, 20231.56501.56501.56001.56501.5650-
Jan 17, 20231.55001.56501.54001.56501.5650-
Jan 16, 20231.54001.54001.51001.51501.5150-
Jan 13, 20231.54001.54001.53001.53001.5300-
Jan 12, 20231.49501.51001.49501.51001.5100-
Jan 11, 20231.47501.51001.36501.51001.5100-
Jan 10, 20231.46501.47501.46501.47501.4750-
Jan 09, 20231.47001.47001.46501.46501.4650-
Jan 06, 20231.45501.46501.45501.46501.4650-
Jan 05, 20231.46501.46501.44501.44501.4450-
Jan 04, 20231.41501.41501.41501.41501.4150-
Jan 03, 20231.39501.40501.39501.40501.4050-
Jan 02, 20231.39501.39501.39001.39001.3900-
Dec 30, 20221.38501.38501.38501.38501.3850-
Dec 29, 20221.32501.35001.32501.35001.3500-
Dec 28, 20221.36501.36501.31001.32001.32001,186
Dec 27, 20221.30501.35001.30501.35001.3500-
Dec 23, 20221.43501.43501.40501.40501.4050-
Dec 22, 20221.43001.43001.43001.43001.4300-
Dec 21, 20221.51501.51501.41501.42501.4250-
Dec 20, 20221.52001.52001.51001.51001.5100-
Dec 19, 20221.51001.51001.51001.51001.5100-
Dec 16, 20221.51001.51001.51001.51001.5100-
Dec 15, 20221.50501.50501.50001.50501.5050-
Dec 14, 20221.51501.51501.50501.50501.5050-
Dec 13, 20221.51501.51501.51501.51501.5150-
Dec 12, 20221.51501.51501.51501.51501.5150-
Dec 09, 20221.50001.52001.50001.51501.5150-
Dec 08, 20221.49001.50001.49001.50001.5000-
Dec 07, 20221.48001.49001.48001.49001.4900-
Dec 06, 20221.48001.48001.48001.48001.4800-
Dec 05, 20221.48001.48001.48001.48001.4800-
Dec 02, 20221.48001.48001.48001.48001.4800-
Dec 01, 20221.48501.48501.48001.48001.4800-
Nov 30, 20221.49501.49501.48501.48501.4850-
Nov 29, 20221.51001.51001.48501.48501.4850-
Nov 28, 20221.48001.48501.48001.48501.4850-
Nov 25, 20221.48001.48001.47001.47501.4750-
Nov 24, 20221.47501.47501.47001.47501.4750-
Nov 23, 20221.47501.47501.47501.47501.4750-
Nov 22, 20221.46001.47501.46001.47501.4750-
Nov 21, 20221.44501.45001.44501.45001.4500-
Nov 18, 20221.44501.44501.43001.44001.4400-
Nov 17, 20221.44501.44501.43001.43001.4300-
Nov 16, 20221.44501.44501.43001.43001.4300-
Nov 15, 20221.42501.43001.42501.43001.4300-
Nov 14, 20221.44001.44001.42001.42001.4200-
Nov 11, 20221.44001.44001.43001.43001.4300-
Nov 10, 20221.44001.44001.43001.43001.4300-
Nov 09, 20221.45501.45501.43001.43001.4300-
Nov 08, 20221.45501.45501.44001.44001.4400-
Nov 07, 20221.38501.39501.38001.39501.3950-
Nov 04, 20221.39501.39501.36501.38001.3800-
Nov 03, 20221.44501.44501.37501.37501.3750-
Nov 02, 20221.45501.45501.43001.43001.4300-
Nov 01, 20221.45501.45501.45001.45001.4500-
Oct 31, 20221.45501.45501.45001.45001.4500-
Oct 28, 20221.50501.50501.40001.45001.4500-
Oct 27, 20221.50501.50501.50001.50001.5000-
Oct 26, 20221.50501.50501.50001.50001.5000-
Oct 25, 20221.50501.50501.50001.50001.5000-
Oct 24, 20221.50001.50001.50001.50001.5000-
Oct 21, 20221.57001.57001.53501.53501.5350-
Oct 20, 20221.56001.56001.55501.56001.5600-
Oct 19, 20221.54501.55501.54501.55501.5550-
Oct 18, 20221.51001.55501.51001.55001.5500-
Oct 17, 20221.52001.52001.51001.51001.5100-
Oct 14, 20221.50001.50001.49501.50001.5000-
Oct 13, 20221.52001.52001.47001.47001.4700-
Oct 12, 20221.50501.52001.50001.52001.5200-
Oct 11, 20221.51001.51001.50501.50501.5050-
Oct 10, 20221.50001.50001.50001.50001.5000-
Oct 07, 20221.50001.50001.50001.50001.5000-
Oct 06, 20221.50501.50501.50001.50001.5000-
Oct 05, 20221.50501.50501.49001.49501.4950-
Oct 04, 20221.49001.49001.47501.49001.4900-
Oct 03, 20221.47501.47501.46001.46001.4600-
Sep 30, 20221.49001.49001.46501.46501.4650-
Sep 29, 20221.50001.50001.49001.49001.4900-
Sep 28, 20221.45001.45501.43501.45501.4550-
Sep 27, 20221.45501.45501.44001.44001.4400-
Sep 26, 20221.45501.45501.45001.45001.4500-
Sep 23, 20221.46001.46001.43501.43501.4350-
Sep 22, 20221.48001.48001.45001.45001.4500-
Sep 21, 20221.47001.47501.47001.47501.4750-
Sep 20, 20221.54501.54501.49001.49001.4900-
Sep 19, 20221.56001.57501.52501.52501.5250-
Sep 16, 20221.60001.60001.56001.56001.5600-
Sep 15, 20221.57501.57501.56501.56501.5650-
Sep 14, 20221.53501.53501.53001.53001.5300-
Sep 13, 20221.51501.52001.51501.52001.5200-
Sep 12, 20221.52001.52001.51001.51501.5150-
Sep 09, 20221.51001.51501.51001.51501.5150-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement