Munich - Delayed Quote EUR

Accenture PLC (CSA.MU)

278.75
-0.20
(-0.07%)
At close: May 30 at 5:27:01 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 30, 2025280.20280.25278.75278.75278.75150
May 29, 2025283.90283.90278.95278.95278.95-
May 28, 2025277.75278.55277.75278.55278.55-
May 27, 2025274.90276.45274.90276.45276.45-
May 26, 2025272.85274.85272.85274.85274.85-
May 23, 2025278.65278.65273.60273.60273.60-
May 22, 2025280.05280.95280.05280.95280.95-
May 21, 2025280.80282.95280.80282.95282.953
May 20, 2025282.65283.55282.65283.55283.55-
May 19, 2025281.00283.05281.00283.05283.05-
May 16, 2025284.95284.95282.05282.05282.05-
May 15, 2025284.00288.40284.00288.40288.40-
May 14, 2025288.05288.05285.10285.10285.10-
May 13, 2025288.95288.95288.85288.85288.85-
May 12, 2025277.05286.15277.05286.15286.15-
May 9, 2025274.40274.40273.30273.30273.30-
May 8, 2025272.25274.60272.25274.60274.60-
May 7, 2025267.60268.65267.60268.65268.65-
May 6, 2025270.50270.50268.65268.65268.65-
May 5, 2025268.50271.60268.50271.60271.6040
May 2, 2025265.50267.95265.50267.95267.9510
Apr 30, 2025261.45261.45260.55260.55260.55-
Apr 29, 2025257.15259.75257.15259.75259.75-
Apr 28, 2025256.95256.95256.90256.90256.90-
Apr 25, 2025256.85256.85256.65256.65256.65-
Apr 24, 2025253.35255.55253.35255.55255.55-
Apr 23, 2025252.05256.10252.05256.10256.10-
Apr 22, 2025241.15246.05241.15246.05246.05-
Apr 17, 2025252.55252.55249.30249.30249.30-
Apr 16, 2025251.05257.00251.05257.00257.00-
Apr 15, 2025254.30256.55254.30256.55256.55-
Apr 14, 2025251.05256.25251.05256.25256.25-
Apr 11, 2025254.70254.70246.40246.40246.4010
Apr 10, 2025 1.30388 Dividend
Apr 10, 2025273.75273.75255.10255.10255.10-
Apr 9, 2025250.90255.75250.90255.75254.27-
Apr 8, 2025263.10263.35263.10263.35261.83-
Apr 7, 2025247.15255.05247.15254.10252.6370
Apr 4, 2025270.60270.60268.15268.15266.60-
Apr 3, 2025282.00282.00274.50274.50272.91-
Apr 2, 2025289.50289.50288.90288.90287.23-
Apr 1, 2025286.95291.25286.95291.25289.56-
Mar 31, 2025279.95283.25279.95283.25281.61-
Mar 28, 2025284.65284.65284.65284.65283.00-
Mar 27, 2025288.85288.85288.85288.85287.18-
Mar 26, 2025285.90288.65285.90288.65286.98-
Mar 25, 2025284.05285.55284.05285.55283.90-
Mar 24, 2025282.55284.05282.55284.05282.41-
Mar 21, 2025277.55280.30277.55280.30278.68-
Mar 20, 2025301.45301.45275.05276.05274.4522
Mar 19, 2025296.00297.70296.00297.70295.98-
Mar 18, 2025298.05298.05293.40293.40291.70-
Mar 17, 2025293.00295.50293.00295.50293.79-
Mar 14, 2025292.00292.00291.05291.05289.37-
Mar 13, 2025297.10297.10292.15292.15290.46-
Mar 12, 2025300.15300.15296.85296.85295.13-
Mar 11, 2025307.85307.85299.95299.95298.21-
Mar 10, 2025313.40313.40310.35310.35308.55-
Mar 7, 2025314.05314.05310.30310.30308.50-
Mar 6, 2025322.35322.35319.25319.25317.40-
Mar 5, 2025326.40326.40319.30319.30317.45-
Mar 4, 2025328.75328.75327.15327.15325.26-
Mar 3, 2025334.25334.25332.40332.40330.486
Feb 28, 2025342.65342.65332.75332.75330.82-
Feb 27, 2025341.95345.65341.95345.65343.65-
Feb 26, 2025345.75345.75342.75342.75340.77-
Feb 25, 2025346.95346.95345.10345.10343.10-
Feb 24, 2025347.45348.95347.45348.95346.93-
Feb 21, 2025365.90365.90350.35350.35348.32-
Feb 20, 2025372.40372.40369.15369.15367.01-
Feb 19, 2025369.95372.25369.95372.25370.10-
Feb 18, 2025370.35370.35369.35369.35367.21-
Feb 17, 2025369.35370.55369.35370.15368.012,433
Feb 14, 2025372.05372.05370.30370.30368.16-
Feb 13, 2025373.05373.05370.15370.15368.01-
Feb 12, 2025375.50375.50373.80373.80371.64-
Feb 11, 2025374.05374.05372.20372.20370.05-
Feb 10, 2025376.05376.05373.85373.85371.69-
Feb 7, 2025372.15374.50372.15374.50372.33-
Feb 6, 2025382.45382.45378.55378.55376.36-
Feb 5, 2025374.85377.35374.85377.35375.17-
Feb 4, 2025372.45375.00372.45375.00372.83-
Feb 3, 2025370.15373.15370.15373.15370.99-
Jan 31, 2025366.70369.60366.70369.60367.46-
Jan 30, 2025364.40368.05364.40368.05365.92-
Jan 29, 2025361.55362.20361.55362.20360.10-
Jan 28, 2025355.45362.95355.45362.95360.85-
Jan 27, 2025342.95351.00342.95351.00348.97-
Jan 24, 2025346.35346.35345.50345.50343.50-
Jan 23, 2025344.00348.05344.00348.05346.04-
Jan 22, 2025341.60342.45341.60342.45340.47-
Jan 21, 2025341.40341.40339.40339.40337.44-
Jan 20, 2025340.80341.25340.80341.25339.28-
Jan 17, 2025340.40343.75340.40343.75341.76-
Jan 16, 2025 1.30388 Dividend
Jan 16, 2025338.00340.45338.00340.45338.48-
Jan 15, 2025338.45340.15338.45340.15336.71-
Jan 14, 2025340.25340.25337.05337.05333.64-
Jan 13, 2025341.45341.45341.35341.35337.90-
Jan 10, 2025348.95348.95343.40343.40339.93-
Jan 9, 2025345.90347.75345.90347.75344.23-
Jan 8, 2025345.00346.75345.00346.75343.24-
Jan 7, 2025343.00344.55343.00344.55341.07-
Jan 6, 2025342.65342.65339.25339.25335.82-
Jan 3, 2025339.20342.00339.20342.00338.54-
Jan 2, 2025339.20340.20339.20340.20336.76-
Dec 30, 2024340.05340.05339.25339.25335.82-
Dec 27, 2024345.05345.05340.95340.95337.50-
Dec 23, 2024350.50350.50341.85341.85338.39-
Dec 20, 2024357.80357.80351.50355.25351.6650
Dec 19, 2024335.05356.15335.05356.15352.55-
Dec 18, 2024339.70339.70339.45339.45336.02-
Dec 17, 2024338.95338.95338.55338.55335.13-
Dec 16, 2024339.55340.35339.55340.35336.91-
Dec 13, 2024343.45343.45341.15341.15337.70-
Dec 12, 2024344.60344.60343.30343.30339.83-
Dec 11, 2024344.00347.05344.00347.05343.54-
Dec 10, 2024339.55346.05339.55346.05342.55-
Dec 9, 2024344.05344.05340.30340.30336.86-
Dec 6, 2024337.65346.70337.65346.70343.19-
Dec 5, 2024342.20342.20336.45336.45333.05-
Dec 4, 2024335.35342.00335.35342.00338.54-
Dec 3, 2024344.50344.50331.45331.45328.10-
Dec 2, 2024343.30343.30341.55341.55338.10-
Nov 29, 2024341.50344.85341.50344.85341.36-
Nov 28, 2024342.85342.85342.15342.15338.69-
Nov 27, 2024345.85345.85342.50342.50339.04-
Nov 26, 2024344.05345.40344.05345.40341.91-
Nov 25, 2024343.35345.20343.35345.20341.71-
Nov 22, 2024344.15344.30344.15344.30340.82-
Nov 21, 2024337.90344.80337.90344.80341.31-
Nov 20, 2024334.40335.15334.40335.15331.76-
Nov 19, 2024332.40332.70332.40332.70329.34-
Nov 18, 2024335.60335.60333.80333.80330.42-
Nov 15, 2024341.55342.00333.05333.05329.687
Nov 14, 2024350.70350.70347.30347.30343.79-
Nov 13, 2024337.85346.40337.85346.40342.90-
Nov 12, 2024334.95338.10334.95338.10334.68-
Nov 11, 2024331.35336.80331.35336.80333.3910
Nov 8, 2024333.95335.65333.95335.65332.262
Nov 7, 2024331.85331.85330.65330.65327.31-
Nov 6, 2024324.00330.80324.00330.80327.45-
Nov 5, 2024315.75316.15315.75316.15312.95-
Nov 4, 2024316.50316.50314.80314.80311.62-
Nov 1, 2024316.75318.90316.75318.90315.68-
Oct 31, 2024316.40319.05316.40319.05315.82-
Oct 30, 2024334.55334.55320.95320.95317.7015
Oct 29, 2024333.75335.90333.75335.90332.50-
Oct 28, 2024334.65334.65333.05333.05329.68-
Oct 25, 2024335.75335.75333.85333.85330.47-
Oct 24, 2024342.10342.10337.15337.15333.742
Oct 23, 2024343.95343.95342.00342.00338.54-
Oct 22, 2024346.10346.10343.70343.70340.22-
Oct 21, 2024346.00346.85345.40345.40341.9127
Oct 18, 2024345.05345.05344.75344.75341.26-
Oct 17, 2024341.80343.95341.80343.95340.47-
Oct 16, 2024337.35340.00337.35340.00336.56-
Oct 15, 2024334.25336.85334.25336.85333.44-
Oct 14, 2024329.20330.80329.20330.80327.45-
Oct 11, 2024329.30329.45329.30329.45326.12-
Oct 10, 2024 1.30388 Dividend
Oct 10, 2024331.30331.30330.15330.15326.81-
Oct 9, 2024327.20331.45327.20331.45326.63-
Oct 8, 2024323.95326.95323.95326.95322.20-
Oct 7, 2024329.25329.25326.95326.95322.204
Oct 4, 2024327.05328.90327.05328.90324.12-
Oct 3, 2024324.00328.45324.00328.45323.68-
Oct 2, 2024316.65320.10316.65320.10315.45-
Oct 1, 2024316.25316.65316.25316.65312.05-
Sep 30, 2024314.20314.20313.70313.70309.14-
Sep 27, 2024319.00319.00316.40316.40311.80100
Sep 26, 2024307.05307.05307.05307.05302.59-
Sep 25, 2024300.05302.60300.05302.60298.20-
Sep 24, 2024304.35304.35303.60303.60299.19-
Sep 23, 2024301.15302.80301.15302.80298.40-
Sep 20, 2024299.40299.40298.55298.55294.21-
Sep 19, 2024303.35303.35299.25299.25294.90-
Sep 18, 2024303.10303.10300.30300.30295.94-
Sep 17, 2024317.30317.30304.50304.50300.07-
Sep 16, 2024314.20317.30314.20317.30312.69-
Sep 13, 2024314.85315.70314.85315.70311.11-
Sep 12, 2024317.95317.95312.75312.75308.20-
Sep 11, 2024312.65312.65310.95310.95306.43-
Sep 10, 2024308.25312.35308.25312.35307.81-
Sep 9, 2024306.95306.95306.65306.65302.19-
Sep 6, 2024306.05306.05303.05303.05298.65-
Sep 5, 2024309.50309.50305.90305.90301.45-
Sep 4, 2024307.40309.70307.40309.70305.20-
Sep 3, 2024307.10310.45307.10310.45305.94-
Sep 2, 2024307.75308.20307.75308.20303.72-
Aug 30, 2024306.70307.05306.70307.05302.59-
Aug 29, 2024303.05308.45303.05308.45303.97-
Aug 28, 2024305.00305.00304.05304.05299.63-
Aug 27, 2024300.80303.80300.80303.80299.38-
Aug 26, 2024297.30299.90297.30299.90295.54-
Aug 23, 2024297.00297.00296.25296.25291.94-
Aug 22, 2024298.65298.65298.65298.65294.31-
Aug 21, 2024296.65296.75296.65296.75292.446
Aug 20, 2024296.70296.70296.70296.70292.39-
Aug 19, 2024295.15297.55295.15297.55293.2330
Aug 16, 2024295.85295.85295.85295.85291.55-
Aug 15, 2024290.45290.45290.45290.45286.23-
Aug 14, 2024290.05290.05290.05290.05285.83-
Aug 13, 2024286.80286.80286.80286.80282.63-
Aug 12, 2024288.60288.60288.60288.60284.41-
Aug 9, 2024288.70288.70288.70288.70284.50-
Aug 8, 2024291.05291.05291.05291.05286.82-
Aug 7, 2024293.35293.35293.35293.35289.09-
Aug 6, 2024288.60288.60288.60288.60284.41-
Aug 5, 2024292.00292.00292.00292.00287.76-
Aug 2, 2024301.15301.15301.15301.15296.77-
Aug 1, 2024305.25305.25305.25305.25300.81-
Jul 31, 2024303.45303.45303.45303.45299.04-
Jul 30, 2024300.80300.80300.80300.80296.43-
Jul 29, 2024302.90302.90302.50302.50298.10-
Jul 26, 2024304.20304.20304.20304.20299.78-
Jul 25, 2024302.80302.80302.80302.80298.40-
Jul 24, 2024303.00303.00303.00303.00298.60-
Jul 23, 2024303.35303.35303.35303.35298.94-
Jul 22, 2024301.75301.75301.75301.75297.36-
Jul 19, 2024303.25303.25303.25303.25298.84-
Jul 18, 2024298.05298.05298.05298.05293.72-
Jul 17, 2024297.35297.35297.35297.35293.03-
Jul 16, 2024291.50291.50291.50291.50287.26-
Jul 15, 2024285.05285.05285.05285.05280.91-
Jul 12, 2024274.00274.00274.00274.00270.02-
Jul 11, 2024 1.13649 Dividend
Jul 11, 2024270.80270.80270.80270.80266.86-
Jul 10, 2024274.70274.70274.70274.70269.44-
Jul 9, 2024276.05276.05276.05276.05270.76-
Jul 8, 2024272.05272.05272.05272.05266.84-
Jul 5, 2024283.25283.25283.25283.25277.82-
Jul 4, 2024282.85282.85282.85282.85277.43-
Jul 3, 2024282.10282.10282.10282.10276.69-
Jul 2, 2024281.15281.15281.15281.15275.76-
Jul 1, 2024282.55282.55282.55282.55277.14-
Jun 28, 2024282.65282.65282.65282.65277.23-
Jun 27, 2024283.80283.80283.80283.80278.36-
Jun 26, 2024286.25286.25286.25286.25280.77-
Jun 25, 2024286.05289.00286.05289.00283.463
Jun 24, 2024288.15288.15288.15288.15282.63-
Jun 21, 2024285.45285.45285.45285.45279.98-
Jun 20, 2024265.60288.15265.60288.15282.634
Jun 19, 2024265.00265.00265.00265.00259.92-
Jun 18, 2024266.05266.05265.20265.20260.1210
Jun 17, 2024267.20267.20267.20267.20262.08-
Jun 14, 2024262.35262.35262.35262.35257.32-
Jun 13, 2024263.55263.55263.55263.55258.50-
Jun 12, 2024267.55267.55267.55267.55262.42-
Jun 11, 2024268.90268.90268.90268.90263.75-
Jun 10, 2024268.05268.05268.05268.05262.91-
Jun 7, 2024268.05268.05268.05268.05262.91-
Jun 6, 2024266.65266.65266.65266.65261.54-
Jun 5, 2024264.85264.85264.85264.85259.78-
Jun 4, 2024258.05258.05258.05258.05253.11-
Jun 3, 2024260.20260.20260.15260.15255.175
May 31, 2024262.15262.15262.15262.15257.13-
May 30, 2024267.00267.00267.00267.00261.88-