Berlin - Delayed Quote EUR

Atlas Copco AB (ACO5.BE)

14.27 +0.36 (+2.59%)
At close: April 26 at 9:43 PM GMT+2
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 13.94 14.31 13.94 14.27 14.27 -
Apr 25, 2024 1.40 Dividend
Apr 25, 2024 14.30 14.30 13.76 13.91 13.91 -
Apr 24, 2024 13.35 14.31 13.27 14.29 12.89 -
Apr 23, 2024 13.23 13.34 13.22 13.30 11.99 -
Apr 22, 2024 13.38 13.56 13.15 13.16 11.88 -
Apr 19, 2024 13.63 13.63 13.36 13.36 12.05 -
Apr 18, 2024 13.78 13.78 13.66 13.66 12.32 -
Apr 17, 2024 13.77 13.93 13.64 13.72 12.37 -
Apr 16, 2024 13.85 13.85 13.69 13.74 12.40 -
Apr 15, 2024 13.78 14.20 13.78 14.00 12.63 -
Apr 12, 2024 13.73 14.03 13.73 13.76 12.41 -
Apr 11, 2024 13.86 13.88 13.62 13.73 12.38 -
Apr 10, 2024 13.90 13.98 13.73 13.82 12.47 -
Apr 9, 2024 13.98 14.01 13.77 13.77 12.43 -
Apr 8, 2024 13.69 14.01 13.69 13.93 12.57 -
Apr 5, 2024 13.72 13.72 13.44 13.65 12.31 -
Apr 4, 2024 13.84 13.90 13.74 13.88 12.52 -
Apr 3, 2024 13.73 13.80 13.69 13.80 12.44 -
Apr 2, 2024 13.70 13.85 13.68 13.71 12.37 -
Mar 28, 2024 14.01 14.01 13.69 13.69 12.35 -
Mar 27, 2024 14.31 14.31 13.92 13.95 12.59 -
Mar 26, 2024 14.40 14.40 14.10 14.39 12.98 -
Mar 25, 2024 14.60 14.60 14.35 14.35 12.94 -
Mar 22, 2024 14.50 14.57 14.33 14.56 13.13 -
Mar 21, 2024 14.19 14.52 14.19 14.50 13.08 -
Mar 20, 2024 14.10 14.22 14.07 14.13 12.75 -
Mar 19, 2024 14.09 14.10 14.03 14.08 12.70 -
Mar 18, 2024 14.32 14.32 14.06 14.07 12.70 -
Mar 15, 2024 14.27 14.42 14.23 14.25 12.85 -
Mar 14, 2024 14.40 14.41 14.25 14.25 12.85 -
Mar 13, 2024 14.44 14.44 14.35 14.37 12.96 -
Mar 12, 2024 14.10 14.40 14.10 14.40 12.99 -
Mar 11, 2024 14.36 14.36 13.94 14.10 12.72 -
Mar 8, 2024 14.25 14.44 14.19 14.35 12.94 -
Mar 7, 2024 14.02 14.19 13.97 14.19 12.80 -
Mar 6, 2024 13.83 13.98 13.62 13.98 12.61 -
Mar 5, 2024 13.81 13.86 13.65 13.78 12.43 -
Mar 4, 2024 13.85 13.86 13.76 13.81 12.46 -
Mar 1, 2024 13.89 13.89 13.77 13.85 12.50 -
Feb 29, 2024 13.94 13.97 13.75 13.81 12.46 -
Feb 28, 2024 13.88 13.89 13.81 13.89 12.52 -
Feb 27, 2024 14.03 14.03 13.81 13.90 12.53 -
Feb 26, 2024 13.84 14.01 13.73 14.01 12.64 -
Feb 23, 2024 13.92 13.92 13.76 13.82 12.47 -
Feb 22, 2024 13.63 13.94 13.63 13.85 12.49 -
Feb 21, 2024 13.55 13.55 13.40 13.49 12.17 -
Feb 20, 2024 13.66 13.66 13.39 13.48 12.16 -
Feb 19, 2024 13.72 13.72 13.53 13.63 12.29 -
Feb 16, 2024 13.14 13.70 13.14 13.70 12.36 -
Feb 15, 2024 13.03 13.30 13.03 13.15 11.86 -
Feb 14, 2024 12.89 13.01 12.89 12.97 11.70 -
Feb 13, 2024 13.20 13.20 12.72 12.84 11.58 -
Feb 12, 2024 13.15 13.19 13.13 13.19 11.90 -
Feb 9, 2024 13.15 13.26 13.05 13.10 11.81 -
Feb 8, 2024 13.01 13.12 12.98 13.11 11.83 -
Feb 7, 2024 13.09 13.09 12.85 12.94 11.68 -
Feb 6, 2024 12.87 13.03 12.82 13.03 11.76 -
Feb 5, 2024 13.15 13.15 12.77 12.77 11.52 -
Feb 2, 2024 13.09 13.28 13.07 13.10 11.82 -
Feb 1, 2024 12.87 13.11 12.82 13.07 11.79 -
Jan 31, 2024 12.78 12.90 12.78 12.89 11.62 -
Jan 30, 2024 12.73 12.88 12.68 12.77 11.51 -
Jan 29, 2024 12.60 12.73 12.51 12.69 11.45 -
Jan 26, 2024 12.71 12.73 12.56 12.56 11.33 -
Jan 25, 2024 12.94 13.26 12.62 12.66 11.42 -
Jan 24, 2024 12.90 13.15 12.90 13.05 11.77 -
Jan 23, 2024 12.95 12.95 12.78 12.89 11.62 -
Jan 22, 2024 12.52 12.88 12.52 12.88 11.61 -
Jan 19, 2024 12.57 12.66 12.48 12.52 11.29 -
Jan 18, 2024 12.39 12.56 12.35 12.47 11.24 -
Jan 17, 2024 12.38 12.39 12.27 12.38 11.16 -
Jan 16, 2024 12.54 12.63 12.41 12.59 11.36 -
Jan 15, 2024 12.65 12.72 12.54 12.54 11.31 -
Jan 12, 2024 12.69 12.69 12.56 12.63 11.39 -
Jan 11, 2024 12.69 12.83 12.47 12.48 11.25 -
Jan 10, 2024 12.65 12.71 12.57 12.57 11.34 -
Jan 9, 2024 12.68 12.70 12.55 12.60 11.37 -
Jan 8, 2024 12.51 12.69 12.47 12.67 11.43 -
Jan 5, 2024 12.85 12.85 12.50 12.52 11.30 -
Jan 4, 2024 12.90 12.90 12.70 12.84 11.58 -
Jan 3, 2024 13.16 13.16 12.84 12.89 11.63 -
Jan 2, 2024 13.41 13.50 13.15 13.15 11.87 -
Dec 29, 2023 13.44 13.50 13.44 13.50 12.18 -
Dec 28, 2023 13.44 13.49 13.41 13.43 12.11 -
Dec 27, 2023 13.34 13.50 13.34 13.44 12.12 -
Dec 22, 2023 13.23 13.40 13.20 13.34 12.03 -
Dec 21, 2023 13.28 13.29 13.18 13.23 11.93 -
Dec 20, 2023 13.13 13.30 13.12 13.30 12.00 -
Dec 19, 2023 12.93 13.14 12.93 13.10 11.82 -
Dec 18, 2023 13.07 13.07 12.90 12.92 11.65 -
Dec 15, 2023 12.70 13.10 12.70 13.10 11.81 -
Dec 14, 2023 12.68 12.89 12.68 12.73 11.48 -
Dec 13, 2023 12.69 12.73 12.59 12.68 11.44 -
Dec 12, 2023 12.68 12.68 12.60 12.68 11.43 -
Dec 11, 2023 12.49 12.66 12.49 12.66 11.42 -
Dec 8, 2023 12.46 12.55 12.44 12.52 11.30 -
Dec 7, 2023 12.52 12.53 12.40 12.44 11.23 -
Dec 6, 2023 12.26 12.56 12.26 12.53 11.31 -
Dec 5, 2023 12.20 12.27 12.18 12.27 11.06 -
Dec 4, 2023 12.30 12.33 12.16 12.19 11.00 -
Dec 1, 2023 12.13 12.35 12.13 12.34 11.13 -
Nov 30, 2023 12.20 12.25 12.13 12.13 10.94 -
Nov 29, 2023 12.15 12.26 12.10 12.20 11.00 -
Nov 28, 2023 12.07 12.13 12.01 12.13 10.94 -
Nov 27, 2023 11.98 12.07 11.98 12.07 10.89 -
Nov 24, 2023 12.08 12.08 11.92 11.99 10.82 -
Nov 23, 2023 12.20 12.23 12.09 12.09 10.90 -
Nov 22, 2023 12.05 12.18 12.05 12.14 10.95 -
Nov 21, 2023 12.09 12.14 12.06 12.06 10.88 -
Nov 20, 2023 11.94 12.08 11.94 12.08 10.90 -
Nov 17, 2023 11.80 11.97 11.80 11.91 10.75 -
Nov 16, 2023 11.91 11.91 11.73 11.78 10.63 -
Nov 15, 2023 11.66 11.99 11.66 11.95 10.78 -
Nov 14, 2023 11.37 11.65 11.34 11.65 10.51 -
Nov 13, 2023 11.32 11.41 11.31 11.38 10.26 -
Nov 10, 2023 11.41 11.41 11.23 11.33 10.22 -
Nov 9, 2023 11.03 11.47 11.03 11.44 10.31 -
Nov 8, 2023 10.98 11.05 10.94 11.03 9.95 -
Nov 7, 2023 10.99 11.01 10.91 10.99 9.92 -
Nov 6, 2023 11.01 11.09 10.95 11.00 9.92 -
Nov 3, 2023 10.83 11.01 10.83 11.01 9.93 -
Nov 2, 2023 10.57 10.94 10.57 10.82 9.76 -
Nov 1, 2023 10.58 10.58 10.49 10.56 9.52 -
Oct 31, 2023 10.47 10.65 10.44 10.59 9.55 -
Oct 30, 2023 10.61 10.64 10.44 10.47 9.44 -
Oct 27, 2023 10.57 10.63 10.50 10.60 9.56 -
Oct 26, 2023 10.57 10.58 10.39 10.58 9.54 -
Oct 25, 2023 10.24 10.60 10.22 10.59 9.55 -
Oct 24, 2023 10.43 10.43 10.19 10.25 9.25 -
Oct 23, 2023 10.50 10.52 10.22 10.34 9.32 -
Oct 20, 2023 10.84 10.84 10.49 10.49 9.47 -
Oct 19, 2023 1.15 Dividend
Oct 19, 2023 10.88 10.99 10.81 10.84 9.78 -
Oct 18, 2023 11.34 11.34 10.95 10.99 8.88 -
Oct 17, 2023 11.44 11.44 11.22 11.33 9.15 -
Oct 16, 2023 11.48 11.53 11.40 11.44 9.24 -
Oct 13, 2023 11.59 11.60 11.47 11.48 9.27 -
Oct 12, 2023 11.40 11.75 11.40 11.59 9.36 -
Oct 11, 2023 11.42 11.42 11.29 11.40 9.20 -
Oct 10, 2023 10.93 11.43 10.93 11.43 9.23 -
Oct 9, 2023 11.10 11.10 10.92 10.92 8.82 -
Oct 6, 2023 11.02 11.15 10.92 11.11 8.98 -
Oct 5, 2023 10.89 11.14 10.89 11.02 8.90 -
Oct 4, 2023 10.95 10.95 10.77 10.88 8.78 -
Oct 3, 2023 11.09 11.10 10.92 10.94 8.84 -
Oct 2, 2023 11.10 11.14 11.03 11.09 8.96 -
Sep 29, 2023 10.90 11.23 10.90 11.11 8.97 -
Sep 28, 2023 10.65 10.88 10.65 10.88 8.79 -
Sep 27, 2023 10.62 10.71 10.62 10.65 8.60 -
Sep 26, 2023 10.76 10.76 10.59 10.59 8.55 -
Sep 25, 2023 10.20 10.78 10.20 10.77 8.70 100
Sep 22, 2023 10.55 10.56 10.43 10.56 8.52 -
Sep 21, 2023 10.74 10.74 10.53 10.56 8.52 -
Sep 20, 2023 10.65 10.77 10.61 10.77 8.70 -
Sep 19, 2023 10.74 10.77 10.63 10.65 8.60 -
Sep 18, 2023 10.78 10.78 10.63 10.74 8.68 -
Sep 15, 2023 10.88 11.06 10.78 10.78 8.71 -
Sep 14, 2023 10.74 10.89 10.65 10.86 8.78 -
Sep 13, 2023 10.90 10.90 10.65 10.74 8.67 -
Sep 12, 2023 10.93 10.99 10.88 10.92 8.82 -
Sep 11, 2023 10.82 10.99 10.82 10.94 8.84 -
Sep 8, 2023 10.84 10.88 10.74 10.81 8.73 -
Sep 7, 2023 10.94 10.98 10.78 10.81 8.73 -
Sep 6, 2023 10.94 10.99 10.84 10.93 8.83 -
Sep 5, 2023 10.76 10.94 10.69 10.93 8.83 -
Sep 4, 2023 10.74 10.83 10.74 10.80 8.72 -
Sep 1, 2023 10.63 10.81 10.59 10.71 8.65 -
Aug 31, 2023 10.90 10.90 10.63 10.65 8.60 -
Aug 30, 2023 10.95 10.98 10.85 10.90 8.81 -
Aug 29, 2023 10.73 10.95 10.73 10.95 8.84 -
Aug 28, 2023 10.54 10.71 10.54 10.70 8.65 -
Aug 25, 2023 10.56 10.62 10.51 10.52 8.50 -
Aug 24, 2023 10.68 10.69 10.55 10.56 8.53 -
Aug 23, 2023 10.52 10.52 10.41 10.50 8.48 -
Aug 22, 2023 10.26 10.50 10.26 10.49 8.48 -
Aug 21, 2023 10.23 10.43 10.20 10.27 8.29 -
Aug 18, 2023 10.31 10.31 10.19 10.27 8.29 -
Aug 17, 2023 10.52 10.52 10.33 10.33 8.34 -
Aug 16, 2023 10.47 10.58 10.43 10.52 8.50 -
Aug 15, 2023 10.73 10.73 10.45 10.49 8.48 -
Aug 14, 2023 10.67 10.70 10.60 10.70 8.64 -
Aug 11, 2023 10.83 10.83 10.65 10.67 8.62 -
Aug 10, 2023 10.87 10.94 10.82 10.84 8.75 -
Aug 9, 2023 10.74 11.00 10.74 10.86 8.78 -
Aug 8, 2023 10.97 10.97 10.72 10.75 8.68 -
Aug 7, 2023 10.93 10.99 10.80 10.99 8.88 -
Aug 4, 2023 10.78 10.94 10.73 10.94 8.84 -
Aug 3, 2023 10.99 10.99 10.70 10.77 8.69 -
Aug 2, 2023 11.17 11.17 10.85 10.98 8.86 -
Aug 1, 2023 11.21 11.26 11.15 11.16 9.02 -
Jul 31, 2023 11.14 11.24 11.12 11.24 9.08 -
Jul 28, 2023 11.21 11.22 11.14 11.15 9.01 -
Jul 27, 2023 11.27 11.37 11.07 11.21 9.05 -
Jul 26, 2023 11.41 11.41 11.02 11.06 8.93 -
Jul 25, 2023 11.17 11.31 11.13 11.30 9.13 -
Jul 24, 2023 11.01 11.15 10.93 11.14 9.00 -
Jul 21, 2023 10.94 11.02 10.84 11.02 8.90 -
Jul 20, 2023 11.02 11.02 10.74 10.94 8.84 -
Jul 19, 2023 11.56 11.63 10.99 11.02 8.90 -
Jul 18, 2023 11.36 11.57 11.36 11.57 9.34 -
Jul 17, 2023 11.40 11.43 11.29 11.35 9.17 -
Jul 14, 2023 11.48 11.48 11.34 11.40 9.21 -
Jul 13, 2023 11.35 11.52 11.35 11.48 9.27 -
Jul 12, 2023 11.03 11.34 11.01 11.34 9.16 -
Jul 11, 2023 10.98 11.04 10.93 11.02 8.90 -
Jul 10, 2023 10.94 10.97 10.85 10.97 8.86 -
Jul 7, 2023 10.85 10.96 10.83 10.94 8.84 -
Jul 6, 2023 11.15 11.15 10.78 10.84 8.75 -
Jul 5, 2023 11.23 11.32 11.10 11.10 8.97 -
Jul 4, 2023 11.19 11.24 11.18 11.23 9.07 -
Jul 3, 2023 11.40 11.40 11.19 11.19 9.04 -
Jun 30, 2023 11.31 11.44 11.31 11.41 9.22 -
Jun 29, 2023 11.48 11.48 11.27 11.30 9.13 -
Jun 28, 2023 11.48 11.61 11.44 11.48 9.27 -
Jun 27, 2023 11.50 11.51 11.41 11.49 9.28 -
Jun 26, 2023 11.48 11.49 11.30 11.48 9.28 -
Jun 23, 2023 11.48 11.48 11.35 11.48 9.27 -
Jun 22, 2023 11.47 11.47 11.31 11.44 9.24 -
Jun 21, 2023 11.39 11.52 11.33 11.51 9.29 -
Jun 20, 2023 11.43 11.50 11.32 11.37 9.18 -
Jun 19, 2023 11.60 11.60 11.42 11.45 9.25 -
Jun 16, 2023 11.94 11.94 11.64 11.64 9.40 -
Jun 15, 2023 12.10 12.10 11.85 11.94 9.64 -
Jun 14, 2023 12.20 12.20 12.10 12.15 9.81 -
Jun 13, 2023 11.88 12.15 11.88 12.15 9.81 -
Jun 12, 2023 11.85 11.98 11.82 11.88 9.59 -
Jun 9, 2023 11.87 11.90 11.80 11.85 9.57 -
Jun 8, 2023 11.78 11.88 11.70 11.88 9.59 -
Jun 7, 2023 11.76 11.83 11.73 11.77 9.51 -
Jun 6, 2023 11.85 11.85 11.77 11.78 9.51 -
Jun 5, 2023 11.89 11.91 11.81 11.82 9.55 -
Jun 2, 2023 11.69 11.90 11.69 11.90 9.61 -
Jun 1, 2023 11.79 11.85 11.63 11.65 9.41 -
May 31, 2023 11.82 11.94 11.76 11.76 9.50 -
May 30, 2023 11.74 11.99 11.74 11.84 9.56 -
May 29, 2023 11.93 11.93 11.69 11.75 9.49 -
May 26, 2023 11.50 11.94 11.50 11.92 9.63 -
May 25, 2023 11.35 11.57 11.35 11.49 9.28 -
May 24, 2023 11.60 11.60 11.32 11.35 9.17 -
May 23, 2023 11.81 11.81 11.59 11.60 9.36 -
May 22, 2023 12.08 12.08 11.81 11.81 9.54 -
May 19, 2023 11.86 12.13 11.86 12.07 9.75 -
May 18, 2023 11.71 11.72 11.65 11.65 9.41 -
May 17, 2023 11.60 11.76 11.60 11.73 9.47 -
May 16, 2023 11.73 11.77 11.56 11.60 9.37 -
May 15, 2023 11.74 11.76 11.64 11.75 9.49 -
May 12, 2023 11.71 11.78 11.70 11.73 9.47 -
May 11, 2023 11.55 11.74 11.55 11.69 9.45 -
May 10, 2023 11.64 11.64 11.50 11.53 9.31 -
May 9, 2023 11.60 11.65 11.48 11.64 9.40 -
May 8, 2023 11.68 11.68 11.53 11.60 9.37 -
May 5, 2023 11.56 11.69 11.44 11.69 9.44 -
May 4, 2023 11.42 11.57 11.36 11.56 9.34 -
May 3, 2023 11.36 11.66 11.36 11.43 9.23 -
May 2, 2023 11.60 11.60 11.35 11.37 9.18 -
Apr 28, 2023 1.15 Dividend
Apr 28, 2023 11.52 11.63 11.35 11.61 9.38 -
Apr 27, 2023 10.43 11.66 10.16 11.51 8.37 -
Apr 26, 2023 10.43 10.43 10.12 10.35 7.53 -