Dusseldorf - Delayed Quote EUR

Acerinox SA (ACE1.DU)

10.40
+0.06
+(0.58%)
As of 9:31:24 AM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 13, 202510.3210.4010.3210.4010.40-
May 12, 20259.9010.359.9010.3410.34-
May 9, 20259.9010.009.859.859.85-
May 8, 202510.2810.289.879.879.87-
May 7, 202510.1610.2310.1610.2010.20-
May 6, 202510.2710.2710.1210.1210.12-
May 5, 202510.2310.3210.2310.2510.25-
May 2, 20259.9010.299.9010.2410.24-
Apr 30, 202510.0210.029.849.869.86-
Apr 29, 20259.9010.139.909.989.98-
Apr 28, 202510.1210.219.829.829.82-
Apr 25, 202510.0710.1210.0110.1010.10-
Apr 24, 20259.8210.029.829.989.98-
Apr 23, 20259.8410.049.849.989.98-
Apr 22, 20259.709.739.659.669.66-
Apr 17, 20259.689.699.659.699.69-
Apr 16, 20259.539.659.539.619.61-
Apr 15, 20259.579.689.579.609.60-
Apr 14, 20259.519.649.519.529.52-
Apr 11, 20259.489.489.209.329.32-
Apr 10, 20259.529.609.249.249.24-
Apr 9, 20258.778.928.778.928.92-
Apr 8, 20259.349.348.828.828.82-
Apr 7, 20258.929.108.519.059.05-
Apr 4, 202510.3310.339.159.159.152,186
Apr 3, 202510.6110.8310.0310.2710.27821
Apr 2, 202510.9910.9910.9310.9310.93-
Apr 1, 202510.7811.0510.7810.9710.97-
Mar 31, 202510.8510.8510.7510.7810.78-
Mar 28, 202511.1011.1510.9510.9510.95-
Mar 27, 202511.2511.2511.0811.0811.08-
Mar 26, 202511.4011.4011.2511.2511.25-
Mar 25, 202511.3311.3811.3111.3711.37-
Mar 24, 202511.2711.4111.2711.2711.27-
Mar 21, 202511.2811.3411.1511.1511.15-
Mar 20, 202511.3411.4311.2611.4311.4320
Mar 19, 202511.3611.4011.3211.3211.32-
Mar 18, 202511.2811.3511.2811.3411.34-
Mar 17, 202511.1911.3311.1911.2511.25-
Mar 14, 202511.0811.2011.0811.1311.13-
Mar 13, 202510.9111.0910.9110.9910.99-
Mar 12, 202511.1311.1310.8210.8210.82-
Mar 11, 202511.1711.1711.1011.1111.11900
Mar 10, 202511.6311.6311.0311.0311.03-
Mar 7, 202511.6711.6711.4911.4911.49-
Mar 6, 202512.0912.0911.6611.6611.66-
Mar 5, 202511.4311.7011.4311.6611.66-
Mar 4, 202511.3011.3011.0211.2111.21-
Mar 3, 202511.2211.5811.2211.3411.34-
Feb 28, 202510.9511.1510.9511.1211.12-
Feb 27, 202510.9311.0410.9311.0011.00-
Feb 26, 202510.8911.0410.8910.8910.89-
Feb 25, 202510.7911.0010.7910.8210.82-
Feb 24, 202510.8610.8710.7910.7910.79-
Feb 21, 202510.9110.9710.7710.7710.77-
Feb 20, 202510.7911.0410.7910.8610.86-
Feb 19, 202511.0311.1110.7710.7710.77-
Feb 18, 202510.9611.1010.9611.0111.01-
Feb 17, 202510.7910.9410.7910.8710.87-
Feb 14, 202510.5110.7810.5110.7710.77-
Feb 13, 202510.4010.5810.4010.4810.48-
Feb 12, 202510.3510.3510.3010.3010.30-
Feb 11, 202510.4710.4710.2910.2910.29-
Feb 10, 20259.9810.479.9810.4510.45500
Feb 7, 202510.1210.1210.0110.0110.01-
Feb 6, 20259.8910.109.8910.1010.10-
Feb 5, 20259.729.889.729.889.88-
Feb 4, 20259.719.799.669.739.73-
Feb 3, 20259.649.809.649.669.66-
Jan 31, 20259.899.899.659.659.65-
Jan 30, 20259.709.819.709.759.75-
Jan 29, 20259.609.699.569.659.65-
Jan 28, 20259.729.759.599.599.59-
Jan 27, 20259.589.699.589.699.69-
Jan 24, 20259.659.789.659.689.68-
Jan 23, 20259.309.629.309.609.60-
Jan 22, 2025 0.31 Dividend
Jan 22, 20259.949.949.309.309.30-
Jan 21, 20259.859.979.819.979.66-
Jan 20, 20259.689.919.689.769.45-
Jan 17, 20259.699.779.669.669.36-
Jan 16, 20259.739.779.689.689.37-
Jan 15, 20259.569.739.569.709.40-
Jan 14, 20259.659.659.559.559.25-
Jan 13, 20259.739.739.599.599.29-
Jan 10, 20259.639.739.639.659.35-
Jan 9, 20259.749.749.619.629.32-
Jan 8, 20259.809.819.739.779.47-
Jan 7, 20259.859.869.789.789.48-
Jan 6, 20259.939.939.719.859.551,000
Jan 3, 20259.669.689.539.609.30207
Jan 2, 20259.399.639.399.609.30-
Dec 30, 20249.309.369.309.369.07-
Dec 27, 20249.469.469.239.238.94100
Dec 23, 20249.009.229.009.208.91-
Dec 20, 20249.159.299.109.299.00-
Dec 19, 20249.209.209.139.178.88-
Dec 18, 20249.349.489.249.329.04300
Dec 17, 20249.369.369.239.238.95-
Dec 16, 20249.609.609.369.369.07600
Dec 13, 20249.979.979.459.459.16-
Dec 12, 202410.2310.239.959.959.64-
Dec 11, 20249.9710.169.9510.169.84460
Dec 10, 202410.1810.189.959.959.65-
Dec 9, 20249.9010.259.9010.169.84-
Dec 6, 20249.8710.039.879.909.59-
Dec 5, 20249.609.859.609.849.53-
Dec 4, 20249.529.729.529.599.29-
Dec 3, 20249.469.529.419.459.16-
Dec 2, 20249.369.519.369.449.14-
Nov 29, 20249.449.489.449.449.14-
Nov 28, 20249.539.539.449.449.14-
Nov 27, 20249.369.489.369.439.13-
Nov 26, 20249.409.409.359.369.07-
Nov 25, 20249.479.489.329.429.13-
Nov 22, 20249.219.419.219.369.07-
Nov 21, 20248.999.198.999.198.90-
Nov 20, 20248.988.988.928.938.65-
Nov 19, 20249.099.098.908.908.6230
Nov 18, 20249.249.249.089.088.80-
Nov 15, 20248.899.098.899.098.81-
Nov 14, 20248.888.988.828.988.70-
Nov 13, 20248.828.958.818.858.58-
Nov 12, 20249.159.158.828.828.55-
Nov 11, 20249.379.379.199.198.91-
Nov 8, 20249.419.439.309.309.01-
Nov 7, 20249.019.439.019.419.12-
Nov 6, 20248.658.978.658.978.69-
Nov 5, 20248.518.618.518.548.27-
Nov 4, 20248.448.558.448.488.21-
Nov 1, 20248.368.448.368.388.12-
Oct 31, 20248.488.488.348.348.08-
Oct 30, 20248.558.608.498.498.23-
Oct 29, 20248.948.948.558.558.28-
Oct 28, 20248.959.028.948.958.68-
Oct 25, 20248.898.988.878.878.59-
Oct 24, 20248.949.028.888.888.60-
Oct 23, 20248.959.068.908.908.625,500
Oct 22, 20248.918.998.918.938.65-
Oct 21, 20249.039.088.908.908.62-
Oct 18, 20249.059.189.029.028.74-
Oct 17, 20249.059.069.029.028.74-
Oct 16, 20248.949.078.949.018.73-
Oct 15, 20249.109.108.998.998.71-
Oct 14, 20249.069.099.059.058.77-
Oct 11, 20249.169.169.039.038.75-
Oct 10, 20249.219.219.159.158.86-
Oct 9, 20249.249.249.169.208.91-
Oct 8, 20249.289.289.229.228.93-
Oct 7, 20249.459.459.369.369.07-
Oct 4, 20249.329.479.329.429.13-
Oct 3, 20249.419.419.309.309.01-
Oct 2, 20249.539.599.439.439.14-
Oct 1, 20249.639.649.489.489.19-
Sep 30, 20249.659.849.599.599.29-
Sep 27, 20249.849.859.629.629.32-
Sep 26, 20249.909.949.809.809.49-
Sep 25, 20249.9110.009.779.779.46-
Sep 24, 20249.669.989.669.949.63-
Sep 23, 20249.629.679.599.599.29-
Sep 20, 20249.729.739.579.579.27-
Sep 19, 20249.499.779.499.749.44-
Sep 18, 20249.329.439.329.429.13-
Sep 17, 20249.269.379.269.278.98-
Sep 16, 20249.199.289.189.198.91-
Sep 13, 20249.019.209.019.198.90-
Sep 12, 20249.019.098.989.008.72-
Sep 11, 20248.949.038.908.908.62-
Sep 10, 20248.948.978.908.908.62-
Sep 9, 20248.948.988.908.908.62-
Sep 6, 20249.109.108.888.888.60-
Sep 5, 20249.069.199.059.098.80-
Sep 4, 20249.139.199.069.068.77-
Sep 3, 20249.519.519.239.238.94-
Sep 2, 20249.479.539.409.499.19-
Aug 30, 20249.459.569.419.419.12-
Aug 29, 20249.379.519.379.449.14-
Aug 28, 20249.449.459.359.359.06-
Aug 27, 20249.379.489.379.399.10-
Aug 26, 20249.319.439.319.359.05-
Aug 23, 20249.199.349.199.289.00-
Aug 22, 20249.229.239.179.178.88-
Aug 21, 20249.089.229.089.198.90-
Aug 20, 20249.209.209.039.038.75-
Aug 19, 20249.099.229.099.168.88-
Aug 16, 20249.099.099.039.038.75-
Aug 15, 20249.029.109.019.038.75-
Aug 14, 20249.069.078.968.968.68-
Aug 13, 20249.119.118.998.998.72-
Aug 12, 20249.129.129.059.088.80-
Aug 9, 20249.099.189.099.108.81-
Aug 8, 20249.079.109.009.068.77-
Aug 7, 20249.039.199.029.048.76-
Aug 6, 20248.989.128.988.988.70-
Aug 5, 20249.029.028.908.908.62-
Aug 2, 20249.319.459.209.208.92-
Aug 1, 20249.519.669.439.439.13-
Jul 31, 20249.659.669.549.549.24-
Jul 30, 20249.659.659.519.519.21-
Jul 29, 20249.699.699.579.689.38-
Jul 26, 20249.659.679.579.669.36-
Jul 25, 20249.499.649.479.649.34-
Jul 24, 20249.249.739.249.659.35-
Jul 23, 20249.479.479.279.278.98-
Jul 22, 20249.449.489.449.459.16-
Jul 19, 20249.549.549.409.439.13-
Jul 18, 20249.479.579.479.529.22-
Jul 17, 2024 0.31 Dividend
Jul 17, 20249.529.569.419.419.12-
Jul 16, 20249.859.909.819.819.20-
Jul 15, 20249.899.989.869.869.25-
Jul 12, 20249.869.989.869.929.31-
Jul 11, 20249.839.899.829.829.21-
Jul 10, 20249.739.829.729.789.18-
Jul 9, 20249.859.859.749.749.14-
Jul 8, 20249.779.919.779.849.23-
Jul 5, 20249.959.989.779.779.17-
Jul 4, 20249.829.909.829.909.29-
Jul 3, 20249.769.839.749.779.17-
Jul 2, 20249.699.789.679.679.07-
Jul 1, 20249.789.809.709.719.11-
Jun 28, 20249.519.709.519.619.02-
Jun 27, 20249.569.579.489.488.90-
Jun 26, 20249.739.739.529.528.94-
Jun 25, 20249.739.779.649.649.04-
Jun 24, 20249.739.789.699.729.12-
Jun 21, 20249.859.859.689.699.10-
Jun 20, 20249.919.949.819.819.21-
Jun 19, 20249.899.939.879.879.26-
Jun 18, 20249.819.909.789.859.25-
Jun 17, 20249.739.769.719.719.11-
Jun 14, 20249.809.809.689.689.08-
Jun 13, 20249.859.869.779.779.17-
Jun 12, 20249.889.949.859.859.24-
Jun 11, 20249.819.849.809.819.21-
Jun 10, 20249.809.869.779.779.17-
Jun 7, 20249.859.939.809.809.20-
Jun 6, 20249.899.939.849.849.23-
Jun 5, 202410.0310.039.849.849.23-
Jun 4, 202410.0310.069.909.949.33-
Jun 3, 202410.1110.1110.0010.009.38-
May 31, 202410.0110.029.989.989.37-
May 30, 20249.959.989.949.979.35-
May 29, 20249.9910.039.979.979.35-
May 28, 202410.1210.1410.0010.009.38-
May 27, 202410.0510.1410.0510.109.48-
May 24, 202410.0410.1210.0310.039.41-
May 23, 202410.1010.1210.0310.039.41-
May 22, 202410.1610.1610.0510.059.43-
May 21, 202410.4210.4210.1310.139.50100
May 20, 202410.3910.4210.2910.299.65-
May 17, 202410.4610.5010.4110.419.77-
May 16, 202410.3910.4710.3710.479.82-
May 15, 202410.3910.4110.3510.359.71-
May 14, 202410.3110.4110.3110.339.69-
May 13, 202410.3810.3810.2910.299.65-

Related Tickers

I43.SG Jacquet Metals
20.85
+0.48%
 
STLN.SW Swiss Steel Holding AG
1.3500
+1.50%
 
APAM.AS Aperam S.A.
26.58
+0.45%
 
OUT1V.HE Outokumpu Oyj
3.3360
+0.85%