Hanover - Delayed Quote EUR
Accenture PLC (CSA.HA)
272.45
-1.25
(-0.46%)
At close: June 13 at 5:25:29 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 |
|---|---|---|---|---|---|---|
| Jun 13, 2025 | 271.70 | 272.45 | 271.70 | 272.45 | 272.45 | - |
| Jun 12, 2025 | 275.20 | 275.20 | 273.70 | 273.70 | 273.70 | - |
| Jun 11, 2025 | 279.65 | 279.65 | 279.15 | 279.15 | 279.15 | - |
| Jun 10, 2025 | 276.50 | 280.75 | 276.45 | 280.75 | 280.75 | - |
| Jun 9, 2025 | 277.10 | 277.40 | 277.10 | 277.40 | 277.40 | - |
| Jun 6, 2025 | 275.90 | 279.35 | 275.90 | 279.35 | 279.35 | - |
| Jun 5, 2025 | 276.50 | 276.50 | 274.65 | 274.65 | 274.65 | - |
| Jun 4, 2025 | 274.75 | 276.30 | 274.75 | 276.30 | 276.30 | - |
| Jun 3, 2025 | 273.85 | 274.80 | 273.85 | 274.80 | 274.80 | - |
| Jun 2, 2025 | 276.40 | 276.40 | 273.80 | 273.80 | 273.80 | - |
| May 30, 2025 | 280.30 | 280.30 | 278.70 | 278.70 | 278.70 | - |
| May 29, 2025 | 283.90 | 283.90 | 278.80 | 278.80 | 278.80 | - |
| May 28, 2025 | 277.75 | 278.60 | 277.75 | 278.60 | 278.60 | - |
| May 27, 2025 | 274.90 | 276.40 | 274.90 | 276.40 | 276.40 | - |
| May 26, 2025 | 272.70 | 274.85 | 272.70 | 274.85 | 274.85 | - |
| May 23, 2025 | 278.65 | 278.65 | 273.55 | 273.55 | 273.55 | - |
| May 22, 2025 | 280.05 | 280.90 | 280.05 | 280.90 | 280.90 | - |
| May 21, 2025 | 280.85 | 282.85 | 280.85 | 282.85 | 282.85 | - |
| May 20, 2025 | 282.65 | 283.50 | 282.65 | 283.50 | 283.50 | - |
| May 19, 2025 | 281.00 | 283.05 | 281.00 | 283.05 | 283.05 | - |
| May 16, 2025 | 285.05 | 285.05 | 282.00 | 282.00 | 282.00 | - |
| May 15, 2025 | 284.00 | 288.40 | 284.00 | 288.40 | 288.40 | - |
| May 14, 2025 | 288.05 | 288.05 | 285.40 | 285.40 | 285.40 | - |
| May 13, 2025 | 288.95 | 288.95 | 288.50 | 288.50 | 288.50 | - |
| May 12, 2025 | 277.05 | 286.55 | 277.05 | 286.55 | 286.55 | - |
| May 9, 2025 | 274.40 | 274.40 | 273.25 | 273.25 | 273.25 | - |
| May 8, 2025 | 272.20 | 274.55 | 272.20 | 274.55 | 274.55 | - |
| May 7, 2025 | 267.95 | 268.60 | 267.95 | 268.60 | 268.60 | - |
| May 6, 2025 | 270.60 | 270.60 | 268.60 | 268.60 | 268.60 | - |
| May 5, 2025 | 267.20 | 271.95 | 267.20 | 271.95 | 271.95 | - |
| May 2, 2025 | 265.50 | 267.95 | 265.50 | 267.95 | 267.95 | - |
| Apr 30, 2025 | 261.45 | 261.45 | 260.40 | 260.40 | 260.40 | - |
| Apr 29, 2025 | 256.75 | 259.75 | 256.75 | 259.75 | 259.75 | - |
| Apr 28, 2025 | 256.95 | 256.95 | 256.90 | 256.90 | 256.90 | - |
| Apr 25, 2025 | 256.65 | 256.65 | 256.65 | 256.65 | 256.65 | - |
| Apr 24, 2025 | 253.35 | 255.45 | 253.35 | 255.45 | 255.45 | - |
| Apr 23, 2025 | 252.10 | 256.35 | 252.10 | 256.35 | 256.35 | - |
| Apr 22, 2025 | 241.15 | 246.05 | 241.15 | 246.05 | 246.05 | - |
| Apr 17, 2025 | 252.50 | 252.50 | 249.40 | 249.40 | 249.40 | - |
| Apr 16, 2025 | 251.05 | 257.05 | 251.05 | 257.05 | 257.05 | 24 |
| Apr 15, 2025 | 254.20 | 256.35 | 254.20 | 256.35 | 256.35 | - |
| Apr 14, 2025 | 251.05 | 256.50 | 251.05 | 256.50 | 256.50 | - |
| Apr 11, 2025 | 254.45 | 254.45 | 246.40 | 246.40 | 246.40 | - |
| Apr 10, 2025 | 1.280792 Dividend | |||||
| Apr 10, 2025 | 274.00 | 274.00 | 255.30 | 255.30 | 255.30 | - |
| Apr 9, 2025 | 250.95 | 255.75 | 250.95 | 255.75 | 254.27 | - |
| Apr 8, 2025 | 262.95 | 262.95 | 262.85 | 262.85 | 261.33 | - |
| Apr 7, 2025 | 254.50 | 254.50 | 253.95 | 253.95 | 252.48 | - |
| Apr 4, 2025 | 270.60 | 270.60 | 269.25 | 269.25 | 267.69 | 10 |
| Apr 3, 2025 | 282.00 | 282.00 | 274.50 | 274.50 | 272.91 | - |
| Apr 2, 2025 | 289.45 | 289.45 | 288.45 | 288.45 | 286.78 | - |
| Apr 1, 2025 | 287.25 | 290.90 | 287.25 | 290.90 | 289.22 | - |
| Mar 31, 2025 | 280.15 | 283.60 | 280.15 | 283.60 | 281.96 | - |
| Mar 28, 2025 | 284.65 | 284.65 | 282.05 | 282.05 | 280.42 | - |
| Mar 27, 2025 | 288.80 | 288.80 | 288.05 | 288.05 | 286.38 | - |
| Mar 26, 2025 | 285.90 | 288.50 | 285.90 | 288.50 | 286.83 | - |
| Mar 25, 2025 | 284.05 | 286.25 | 284.05 | 286.25 | 284.59 | - |
| Mar 24, 2025 | 283.20 | 284.20 | 283.20 | 284.20 | 282.56 | - |
| Mar 21, 2025 | 277.55 | 279.80 | 277.55 | 279.80 | 278.18 | - |
| Mar 20, 2025 | 301.55 | 301.55 | 276.30 | 276.30 | 274.70 | - |
| Mar 19, 2025 | 296.00 | 297.50 | 296.00 | 297.50 | 295.78 | - |
| Mar 18, 2025 | 298.05 | 298.05 | 293.20 | 293.20 | 291.50 | - |
| Mar 17, 2025 | 293.00 | 295.55 | 293.00 | 295.55 | 293.84 | - |
| Mar 14, 2025 | 292.00 | 292.00 | 291.05 | 291.05 | 289.37 | - |
| Mar 13, 2025 | 297.00 | 297.00 | 292.15 | 292.15 | 290.46 | - |
| Mar 12, 2025 | 300.30 | 300.30 | 296.75 | 296.75 | 295.03 | - |
| Mar 11, 2025 | 307.80 | 307.80 | 299.85 | 299.85 | 298.11 | - |
| Mar 10, 2025 | 313.95 | 313.95 | 310.35 | 310.35 | 308.55 | - |
| Mar 7, 2025 | 314.05 | 314.05 | 310.60 | 310.60 | 308.80 | - |
| Mar 6, 2025 | 322.40 | 322.40 | 319.45 | 319.45 | 317.60 | - |
| Mar 5, 2025 | 326.40 | 326.40 | 319.30 | 319.30 | 317.45 | - |
| Mar 4, 2025 | 328.80 | 328.80 | 327.35 | 327.35 | 325.46 | - |
| Mar 3, 2025 | 334.30 | 334.30 | 332.30 | 332.30 | 330.38 | - |
| Feb 28, 2025 | 342.60 | 342.60 | 332.75 | 332.75 | 330.82 | - |
| Feb 27, 2025 | 341.90 | 345.60 | 341.90 | 345.60 | 343.60 | - |
| Feb 26, 2025 | 345.75 | 345.75 | 342.85 | 342.85 | 340.87 | - |
| Feb 25, 2025 | 346.95 | 346.95 | 345.25 | 345.25 | 343.25 | - |
| Feb 24, 2025 | 347.60 | 348.90 | 347.60 | 348.90 | 346.88 | - |
| Feb 21, 2025 | 365.95 | 365.95 | 350.95 | 350.95 | 348.92 | - |
| Feb 20, 2025 | 372.70 | 372.70 | 369.60 | 369.60 | 367.46 | - |
| Feb 19, 2025 | 370.00 | 372.30 | 370.00 | 372.30 | 370.15 | - |
| Feb 18, 2025 | 370.50 | 370.50 | 369.35 | 369.35 | 367.21 | - |
| Feb 17, 2025 | 369.40 | 370.10 | 369.40 | 370.10 | 367.96 | - |
| Feb 14, 2025 | 372.05 | 372.05 | 370.30 | 370.30 | 368.16 | - |
| Feb 13, 2025 | 373.05 | 373.05 | 370.10 | 370.10 | 367.96 | - |
| Feb 12, 2025 | 375.50 | 375.50 | 373.85 | 373.85 | 371.69 | - |
| Feb 11, 2025 | 374.05 | 374.05 | 372.25 | 372.25 | 370.10 | - |
| Feb 10, 2025 | 376.05 | 376.05 | 373.85 | 373.85 | 371.69 | - |
| Feb 7, 2025 | 372.20 | 374.35 | 372.20 | 374.35 | 372.18 | - |
| Feb 6, 2025 | 382.45 | 382.45 | 378.55 | 378.55 | 376.36 | - |
| Feb 5, 2025 | 374.70 | 377.15 | 374.70 | 377.15 | 374.97 | - |
| Feb 4, 2025 | 372.55 | 374.80 | 372.55 | 374.80 | 372.63 | - |
| Feb 3, 2025 | 369.50 | 373.25 | 369.50 | 373.25 | 371.09 | - |
| Jan 31, 2025 | 366.70 | 369.60 | 366.70 | 369.60 | 367.46 | - |
| Jan 30, 2025 | 364.35 | 368.00 | 364.35 | 368.00 | 365.87 | - |
| Jan 29, 2025 | 361.55 | 362.15 | 361.55 | 362.15 | 360.05 | - |
| Jan 28, 2025 | 355.35 | 362.85 | 355.35 | 362.85 | 360.75 | - |
| Jan 27, 2025 | 343.00 | 350.85 | 343.00 | 350.85 | 348.82 | - |
| Jan 24, 2025 | 346.35 | 346.35 | 345.35 | 345.35 | 343.35 | - |
| Jan 23, 2025 | 344.00 | 348.10 | 344.00 | 348.10 | 346.09 | - |
| Jan 22, 2025 | 341.60 | 342.30 | 341.60 | 342.30 | 340.32 | - |
| Jan 21, 2025 | 341.45 | 341.45 | 339.50 | 339.50 | 337.54 | - |
| Jan 20, 2025 | 340.25 | 341.25 | 340.25 | 341.25 | 339.28 | - |
| Jan 17, 2025 | 340.35 | 343.80 | 340.35 | 343.80 | 341.81 | - |
| Jan 16, 2025 | 1.280792 Dividend | |||||
| Jan 16, 2025 | 338.05 | 340.40 | 338.05 | 340.40 | 338.43 | - |
| Jan 15, 2025 | 338.45 | 340.40 | 338.45 | 340.40 | 336.96 | - |
| Jan 14, 2025 | 340.25 | 340.25 | 337.05 | 337.05 | 333.64 | - |
| Jan 13, 2025 | 341.45 | 341.45 | 341.35 | 341.35 | 337.90 | - |
| Jan 10, 2025 | 348.95 | 348.95 | 343.40 | 343.40 | 339.93 | - |
| Jan 9, 2025 | 345.90 | 347.75 | 345.90 | 347.75 | 344.23 | - |
| Jan 8, 2025 | 345.00 | 346.55 | 345.00 | 346.55 | 343.05 | - |
| Jan 7, 2025 | 343.00 | 344.60 | 343.00 | 344.60 | 341.12 | - |
| Jan 6, 2025 | 342.70 | 342.70 | 339.35 | 339.35 | 335.92 | - |
| Jan 3, 2025 | 339.30 | 341.50 | 339.30 | 341.50 | 338.05 | - |
| Jan 2, 2025 | 339.20 | 340.35 | 339.20 | 340.35 | 336.91 | - |
| Dec 30, 2024 | 340.05 | 340.05 | 340.05 | 340.05 | 336.61 | - |
| Dec 27, 2024 | 345.05 | 345.05 | 340.90 | 340.90 | 337.45 | - |
| Dec 23, 2024 | 349.70 | 349.70 | 341.85 | 341.85 | 338.39 | - |
| Dec 20, 2024 | 357.85 | 357.85 | 351.50 | 351.50 | 347.95 | - |
| Dec 19, 2024 | 335.05 | 355.95 | 335.05 | 355.95 | 352.35 | - |
| Dec 18, 2024 | 339.70 | 339.70 | 339.35 | 339.35 | 335.92 | - |
| Dec 17, 2024 | 338.95 | 338.95 | 338.60 | 338.60 | 335.18 | - |
| Dec 16, 2024 | 339.55 | 340.25 | 339.55 | 340.25 | 336.81 | - |
| Dec 13, 2024 | 343.45 | 343.45 | 341.00 | 341.00 | 337.55 | - |
| Dec 12, 2024 | 344.50 | 344.50 | 343.30 | 343.30 | 339.83 | - |
| Dec 11, 2024 | 344.00 | 347.10 | 344.00 | 347.10 | 343.59 | - |
| Dec 10, 2024 | 339.60 | 346.05 | 339.60 | 346.05 | 342.55 | - |
| Dec 9, 2024 | 344.05 | 344.05 | 340.25 | 340.25 | 336.81 | - |
| Dec 6, 2024 | 337.65 | 346.70 | 337.65 | 346.70 | 343.20 | - |
| Dec 5, 2024 | 341.95 | 341.95 | 336.30 | 336.30 | 332.90 | - |
| Dec 4, 2024 | 335.30 | 342.20 | 335.30 | 342.20 | 338.74 | - |
| Dec 3, 2024 | 344.50 | 344.50 | 331.50 | 331.50 | 328.15 | - |
| Dec 2, 2024 | 343.25 | 343.25 | 341.20 | 341.20 | 337.75 | - |
| Nov 29, 2024 | 341.50 | 345.15 | 341.50 | 345.15 | 341.66 | - |
| Nov 28, 2024 | 342.85 | 342.85 | 342.50 | 342.50 | 339.04 | - |
| Nov 27, 2024 | 345.85 | 345.85 | 342.80 | 342.80 | 339.33 | - |
| Nov 26, 2024 | 344.05 | 345.35 | 344.05 | 345.35 | 341.86 | - |
| Nov 25, 2024 | 343.35 | 345.50 | 343.35 | 345.50 | 342.01 | - |
| Nov 22, 2024 | 344.20 | 344.55 | 344.20 | 344.55 | 341.07 | - |
| Nov 21, 2024 | 337.80 | 344.90 | 337.80 | 344.90 | 341.41 | - |
| Nov 20, 2024 | 334.40 | 335.45 | 334.40 | 335.45 | 332.06 | - |
| Nov 19, 2024 | 332.35 | 332.65 | 332.35 | 332.65 | 329.29 | - |
| Nov 18, 2024 | 335.65 | 335.65 | 333.80 | 333.80 | 330.43 | - |
| Nov 15, 2024 | 341.45 | 341.45 | 333.05 | 333.05 | 329.68 | - |
| Nov 14, 2024 | 351.10 | 351.10 | 347.30 | 347.30 | 343.79 | - |
| Nov 13, 2024 | 337.90 | 346.30 | 337.90 | 346.30 | 342.80 | - |
| Nov 12, 2024 | 334.90 | 338.05 | 334.90 | 338.05 | 334.63 | - |
| Nov 11, 2024 | 331.35 | 336.90 | 331.35 | 336.90 | 333.49 | - |
| Nov 8, 2024 | 333.90 | 335.60 | 333.90 | 335.60 | 332.21 | - |
| Nov 7, 2024 | 331.85 | 331.85 | 331.15 | 331.15 | 327.80 | - |
| Nov 6, 2024 | 324.00 | 330.85 | 324.00 | 330.85 | 327.51 | - |
| Nov 5, 2024 | 315.70 | 316.15 | 315.70 | 316.15 | 312.95 | - |
| Nov 4, 2024 | 316.55 | 316.55 | 314.75 | 314.75 | 311.57 | - |
| Nov 1, 2024 | 316.75 | 318.95 | 316.75 | 318.95 | 315.73 | - |
| Oct 31, 2024 | 316.40 | 319.30 | 316.40 | 319.30 | 316.07 | - |
| Oct 30, 2024 | 334.55 | 334.55 | 320.90 | 320.90 | 317.66 | - |
| Oct 29, 2024 | 333.75 | 335.85 | 333.75 | 335.85 | 332.45 | - |
| Oct 28, 2024 | 334.70 | 334.70 | 333.15 | 333.15 | 329.78 | - |
| Oct 25, 2024 | 335.70 | 335.70 | 333.85 | 333.85 | 330.47 | - |
| Oct 24, 2024 | 342.15 | 342.15 | 337.30 | 337.30 | 333.89 | - |
| Oct 23, 2024 | 344.05 | 344.05 | 342.20 | 342.20 | 338.74 | - |
| Oct 22, 2024 | 346.05 | 346.05 | 343.70 | 343.70 | 340.23 | - |
| Oct 21, 2024 | 346.00 | 346.00 | 345.70 | 345.70 | 342.21 | - |
| Oct 18, 2024 | 345.05 | 345.45 | 345.05 | 345.45 | 341.96 | - |
| Oct 17, 2024 | 341.80 | 344.20 | 341.80 | 344.20 | 340.72 | - |
| Oct 16, 2024 | 337.35 | 340.00 | 337.35 | 340.00 | 336.56 | - |
| Oct 15, 2024 | 334.25 | 336.90 | 334.25 | 336.90 | 333.49 | - |
| Oct 14, 2024 | 329.25 | 330.85 | 329.25 | 330.85 | 327.51 | - |
| Oct 11, 2024 | 329.30 | 329.40 | 329.30 | 329.40 | 326.07 | - |
| Oct 10, 2024 | 1.280792 Dividend | |||||
| Oct 10, 2024 | 331.30 | 331.30 | 330.15 | 330.15 | 326.81 | - |
| Oct 9, 2024 | 327.25 | 331.60 | 327.25 | 331.60 | 326.78 | - |
| Oct 8, 2024 | 324.10 | 326.75 | 324.10 | 326.75 | 322.00 | - |
| Oct 7, 2024 | 329.25 | 329.25 | 326.85 | 326.85 | 322.10 | - |
| Oct 4, 2024 | 327.00 | 328.85 | 327.00 | 328.85 | 324.07 | - |
| Oct 3, 2024 | 324.00 | 328.45 | 324.00 | 328.45 | 323.68 | - |
| Oct 2, 2024 | 316.65 | 320.05 | 316.65 | 320.05 | 315.40 | - |
| Oct 1, 2024 | 316.25 | 316.60 | 316.25 | 316.60 | 312.00 | - |
| Sep 30, 2024 | 314.05 | 314.05 | 313.70 | 313.70 | 309.14 | - |
| Sep 27, 2024 | 319.00 | 319.00 | 316.30 | 316.30 | 311.70 | - |
| Sep 26, 2024 | 307.05 | 315.50 | 307.05 | 315.50 | 310.92 | - |
| Sep 25, 2024 | 300.05 | 303.50 | 300.05 | 303.50 | 299.09 | - |
| Sep 24, 2024 | 304.35 | 304.35 | 303.75 | 303.75 | 299.34 | - |
| Sep 23, 2024 | 301.15 | 302.85 | 301.15 | 302.85 | 298.45 | - |
| Sep 20, 2024 | 299.35 | 299.35 | 298.55 | 298.55 | 294.21 | - |
| Sep 19, 2024 | 303.30 | 303.30 | 299.45 | 299.45 | 295.10 | - |
| Sep 18, 2024 | 303.05 | 303.05 | 300.30 | 300.30 | 295.94 | - |
| Sep 17, 2024 | 317.35 | 317.35 | 305.05 | 305.05 | 300.62 | - |
| Sep 16, 2024 | 314.20 | 317.30 | 314.20 | 317.30 | 312.69 | - |
| Sep 13, 2024 | 314.80 | 315.70 | 314.80 | 315.70 | 311.11 | - |
| Sep 12, 2024 | 317.95 | 317.95 | 312.70 | 312.70 | 308.16 | - |
| Sep 11, 2024 | 312.60 | 312.60 | 310.95 | 310.95 | 306.43 | - |
| Sep 10, 2024 | 308.30 | 312.55 | 308.30 | 312.55 | 308.01 | - |
| Sep 9, 2024 | 306.85 | 306.85 | 306.75 | 306.75 | 302.29 | - |
| Sep 6, 2024 | 306.10 | 306.10 | 303.20 | 303.20 | 298.80 | - |
| Sep 5, 2024 | 309.55 | 309.55 | 306.20 | 306.20 | 301.75 | - |
| Sep 4, 2024 | 307.45 | 309.55 | 307.45 | 309.55 | 305.05 | - |
| Sep 3, 2024 | 307.10 | 310.45 | 307.10 | 310.45 | 305.94 | - |
| Sep 2, 2024 | 307.80 | 308.20 | 307.80 | 308.20 | 303.72 | - |
| Aug 30, 2024 | 306.75 | 307.05 | 306.75 | 307.05 | 302.59 | - |
| Aug 29, 2024 | 303.10 | 308.40 | 303.10 | 308.40 | 303.92 | - |
| Aug 28, 2024 | 304.75 | 304.75 | 304.75 | 304.75 | 300.32 | - |
| Aug 27, 2024 | 300.75 | 303.70 | 300.75 | 303.70 | 299.29 | - |
| Aug 26, 2024 | 297.25 | 299.90 | 297.25 | 299.90 | 295.54 | - |
| Aug 23, 2024 | 297.05 | 297.05 | 295.95 | 295.95 | 291.65 | - |
| Aug 22, 2024 | 298.60 | 298.60 | 296.80 | 296.80 | 292.49 | - |
| Aug 21, 2024 | 296.60 | 296.60 | 296.60 | 296.60 | 292.29 | - |
| Aug 20, 2024 | 296.70 | 296.70 | 296.70 | 296.70 | 292.39 | - |
| Aug 19, 2024 | 295.10 | 295.10 | 295.10 | 295.10 | 290.81 | - |
| Aug 16, 2024 | 295.95 | 295.95 | 295.95 | 295.95 | 291.65 | - |
| Aug 15, 2024 | 290.45 | 290.45 | 290.45 | 290.45 | 286.23 | - |
| Aug 14, 2024 | 290.05 | 290.05 | 290.05 | 290.05 | 285.84 | - |
| Aug 13, 2024 | 286.85 | 286.85 | 286.85 | 286.85 | 282.68 | - |
| Aug 12, 2024 | 288.55 | 288.55 | 288.55 | 288.55 | 284.36 | - |
| Aug 9, 2024 | 288.75 | 288.75 | 288.75 | 288.75 | 284.56 | - |
| Aug 8, 2024 | 291.05 | 291.05 | 291.05 | 291.05 | 286.82 | - |
| Aug 7, 2024 | 293.25 | 293.25 | 293.25 | 293.25 | 288.99 | - |
| Aug 6, 2024 | 288.45 | 288.45 | 288.45 | 288.45 | 284.26 | - |
| Aug 5, 2024 | 291.50 | 291.50 | 291.50 | 291.50 | 287.27 | - |
| Aug 2, 2024 | 301.30 | 301.30 | 301.30 | 301.30 | 296.92 | - |
| Aug 1, 2024 | 305.25 | 305.25 | 305.25 | 305.25 | 300.82 | - |
| Jul 31, 2024 | 303.55 | 303.55 | 303.55 | 303.55 | 299.14 | - |
| Jul 30, 2024 | 300.85 | 300.85 | 300.85 | 300.85 | 296.48 | - |
| Jul 29, 2024 | 302.85 | 302.85 | 302.85 | 302.85 | 298.45 | - |
| Jul 26, 2024 | 304.25 | 304.25 | 304.25 | 304.25 | 299.83 | - |
| Jul 25, 2024 | 302.70 | 302.70 | 302.70 | 302.70 | 298.30 | - |
| Jul 24, 2024 | 303.05 | 303.05 | 303.05 | 303.05 | 298.65 | - |
| Jul 23, 2024 | 303.30 | 303.30 | 303.30 | 303.30 | 298.89 | - |
| Jul 22, 2024 | 301.75 | 301.75 | 301.75 | 301.75 | 297.37 | - |
| Jul 19, 2024 | 303.25 | 303.25 | 303.25 | 303.25 | 298.84 | - |
| Jul 18, 2024 | 298.05 | 298.05 | 298.05 | 298.05 | 293.72 | - |
| Jul 17, 2024 | 297.35 | 297.35 | 297.35 | 297.35 | 293.03 | - |
| Jul 16, 2024 | 291.30 | 291.30 | 291.30 | 291.30 | 287.07 | - |
| Jul 15, 2024 | 285.05 | 285.05 | 285.05 | 285.05 | 280.91 | - |
| Jul 12, 2024 | 274.05 | 274.05 | 274.05 | 274.05 | 270.07 | - |
| Jul 11, 2024 | 1.116366 Dividend | |||||
| Jul 11, 2024 | 270.75 | 270.75 | 270.75 | 270.75 | 266.82 | - |
| Jul 10, 2024 | 274.70 | 274.70 | 274.70 | 274.70 | 269.44 | - |
| Jul 9, 2024 | 276.25 | 276.25 | 276.25 | 276.25 | 270.96 | - |
| Jul 8, 2024 | 272.05 | 272.05 | 272.05 | 272.05 | 266.84 | - |
| Jul 5, 2024 | 283.25 | 283.25 | 283.25 | 283.25 | 277.82 | - |
| Jul 4, 2024 | 282.85 | 282.85 | 282.85 | 282.85 | 277.43 | - |
| Jul 3, 2024 | 282.05 | 282.05 | 282.05 | 282.05 | 276.65 | - |
| Jul 2, 2024 | 281.10 | 281.10 | 281.10 | 281.10 | 275.72 | - |
| Jul 1, 2024 | 283.00 | 283.00 | 283.00 | 283.00 | 277.58 | - |
| Jun 28, 2024 | 282.75 | 282.75 | 282.75 | 282.75 | 277.33 | - |
| Jun 27, 2024 | 283.85 | 283.85 | 283.85 | 283.85 | 278.41 | - |
| Jun 26, 2024 | 286.30 | 286.30 | 286.30 | 286.30 | 280.82 | - |
| Jun 25, 2024 | 286.05 | 286.05 | 286.05 | 286.05 | 280.57 | - |
| Jun 24, 2024 | 288.15 | 288.15 | 288.15 | 288.15 | 282.63 | - |
| Jun 21, 2024 | 285.45 | 285.45 | 285.45 | 285.45 | 279.98 | - |
| Jun 20, 2024 | 265.60 | 265.60 | 265.60 | 265.60 | 260.51 | - |
| Jun 19, 2024 | 265.10 | 265.10 | 265.10 | 265.10 | 260.02 | - |
| Jun 18, 2024 | 266.05 | 266.05 | 266.05 | 266.05 | 260.95 | - |
| Jun 17, 2024 | 267.05 | 267.05 | 267.05 | 267.05 | 261.93 | - |
| Jun 14, 2024 | 262.35 | 262.35 | 262.35 | 262.35 | 257.32 | - |
| Jun 13, 2024 | 263.55 | 263.55 | 263.55 | 263.55 | 258.50 | - |
Related Tickers
WAVE.PA Wavestone SA
57.70
-0.69%
TTEC TTEC Holdings, Inc.
5.27
-1.13%
DXC DXC Technology Company
15.58
-1.77%
CACI CACI International Inc
450.68
+1.10%
FIS Fidelity National Information Services, Inc.
79.35
-1.82%
FI Fiserv, Inc.
163.02
-2.98%
AUR Aurora Innovation, Inc.
5.46
-4.04%
BBAI BigBear.ai Holdings, Inc.
3.7200
-2.87%