Milan - Delayed Quote EUR
Accenture PLC (1ACN.MI)
278.70
+1.65
+(0.60%)
At close: 5:17:10 PM GMT+2
Currency in EUR Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| May 28, 2025 | 279.60 | 279.80 | 278.90 | 278.70 | 278.70 | 27 |
| May 27, 2025 | 277.85 | 277.85 | 277.85 | 277.05 | 277.05 | 11 |
| May 26, 2025 | 283.25 | 283.25 | 283.25 | 283.25 | 283.25 | - |
| May 23, 2025 | 283.25 | 283.25 | 283.25 | 283.25 | 283.25 | - |
| May 22, 2025 | 283.25 | 283.25 | 283.25 | 283.25 | 283.25 | - |
| May 21, 2025 | 282.80 | 282.80 | 282.65 | 283.25 | 283.25 | 10 |
| May 20, 2025 | 275.95 | 275.95 | 275.95 | 275.95 | 275.95 | - |
| May 19, 2025 | 275.95 | 275.95 | 275.95 | 275.95 | 275.95 | - |
| May 16, 2025 | 283.40 | 283.40 | 283.40 | 275.95 | 275.95 | 5 |
| May 15, 2025 | 286.85 | 287.90 | 283.75 | 289.05 | 289.05 | 14 |
| May 14, 2025 | 288.30 | 288.30 | 288.00 | 285.60 | 285.60 | 179 |
| May 13, 2025 | 289.10 | 292.35 | 289.10 | 289.35 | 289.35 | 13 |
| May 12, 2025 | 280.70 | 280.70 | 280.25 | 287.00 | 287.00 | 100 |
| May 9, 2025 | 276.00 | 277.05 | 274.55 | 273.90 | 273.90 | 27 |
| May 8, 2025 | 274.80 | 274.80 | 274.80 | 268.30 | 268.30 | 25 |
| May 7, 2025 | 268.95 | 268.95 | 268.95 | 268.95 | 268.95 | - |
| May 6, 2025 | 268.95 | 268.95 | 268.95 | 268.95 | 268.95 | 8 |
| May 5, 2025 | 268.15 | 268.15 | 268.15 | 268.15 | 268.15 | - |
| May 2, 2025 | 271.05 | 273.50 | 268.65 | 268.15 | 268.15 | 61 |
| Apr 30, 2025 | 266.60 | 266.60 | 266.60 | 261.45 | 261.45 | 4 |
| Apr 29, 2025 | 264.05 | 264.05 | 264.05 | 260.55 | 260.55 | 20 |