Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
Frankfurt - Delayed Quote EUR

Amcor plc (485.F)

Compare
9.44
-0.39
(-4.01%)
At close: February 28 at 3:29:01 PM GMT+1
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Feb 28, 20259.359.449.359.449.44-
Feb 27, 20259.369.919.369.849.845,000
Feb 26, 2025 0.12 Dividend
Feb 26, 20259.439.499.439.499.49-
Feb 25, 20259.469.989.469.989.85222
Feb 24, 20259.539.649.529.649.51-
Feb 21, 20259.629.739.629.739.60-
Feb 20, 20259.679.679.529.529.39-
Feb 19, 20259.579.589.579.589.46-
Feb 18, 20259.369.869.359.869.73400
Feb 17, 20259.879.879.339.359.2391
Feb 14, 20259.439.439.429.439.31-
Feb 13, 20259.449.519.439.519.39-
Feb 12, 20259.519.529.519.529.40-
Feb 11, 20259.489.519.489.519.39-
Feb 10, 20259.519.519.509.509.38-
Feb 7, 20259.449.579.429.579.45-
Feb 6, 20259.639.669.509.509.38-
Feb 5, 20259.489.509.489.509.38-
Feb 4, 20259.059.399.029.399.27-
Feb 3, 20259.139.509.129.279.15205
Jan 31, 20259.189.509.189.509.38100
Jan 30, 20259.169.179.169.179.05-
Jan 29, 20259.199.349.199.349.22-
Jan 28, 20259.229.389.229.389.26-
Jan 27, 20258.979.098.979.098.97-
Jan 24, 20259.129.219.109.219.09-
Jan 23, 20259.129.189.129.189.07-
Jan 22, 20259.189.199.179.179.05-
Jan 21, 20259.159.179.159.169.05-
Jan 20, 20259.199.209.159.159.03-
Jan 17, 20259.229.239.229.239.12-
Jan 16, 20259.149.329.139.189.0615
Jan 15, 20259.049.199.039.199.08-
Jan 14, 20259.079.129.079.129.00380
Jan 13, 20259.069.069.069.068.94-
Jan 10, 20259.109.109.019.018.89-
Jan 9, 20259.049.049.039.038.91-
Jan 8, 20258.988.998.988.998.87-
Jan 7, 20258.988.988.988.988.87-
Jan 6, 20258.929.098.929.048.9360
Jan 3, 20258.928.928.928.928.81-
Jan 2, 20258.899.078.889.078.96-
Dec 30, 20248.818.828.818.828.71-
Dec 27, 20248.868.868.838.838.72-
Dec 23, 20248.828.958.828.958.83170
Dec 20, 20248.928.928.788.818.69-
Dec 19, 20249.029.028.908.908.79-
Dec 18, 20249.069.159.069.159.03-
Dec 17, 20249.129.149.119.149.02-
Dec 16, 20249.209.259.209.259.13-
Dec 13, 20249.339.389.339.389.26-
Dec 12, 20249.289.319.289.319.19-
Dec 11, 20249.429.629.419.629.49-
Dec 10, 20249.609.669.569.669.54520
Dec 9, 20249.739.739.739.739.61-
Dec 6, 20249.739.739.739.739.61-
Dec 5, 20249.719.739.719.739.61-
Dec 4, 20249.849.919.849.919.79-
Dec 3, 20249.829.899.829.899.77-
Dec 2, 20249.8810.109.8810.109.97836
Nov 29, 20249.719.989.719.989.85-
Nov 28, 20249.679.759.679.759.62-
Nov 27, 20249.6010.229.6010.2210.0931
Nov 26, 20249.779.779.769.779.65-
Nov 25, 20249.809.809.779.779.64-
Nov 22, 20249.709.739.699.699.57-
Nov 21, 2024 0.12 Dividend
Nov 21, 20249.619.689.599.689.56-
Nov 20, 20249.399.509.399.429.17-
Nov 19, 20249.319.939.319.939.67522
Nov 18, 20249.419.449.419.449.20-
Nov 15, 20249.329.449.329.449.20-
Nov 14, 20249.309.399.309.399.15-
Nov 13, 20249.359.359.359.359.10-
Nov 12, 20249.409.469.409.469.21-
Nov 11, 20249.409.489.409.409.151,510
Nov 8, 20249.319.319.309.309.06-
Nov 7, 20249.229.229.219.218.97-
Nov 6, 20249.479.509.479.509.25-
Nov 5, 20249.109.149.099.148.90-
Nov 4, 20249.249.249.219.218.97-
Nov 1, 20249.569.679.119.118.87-
Oct 31, 20249.969.969.919.959.69-
Oct 30, 20249.929.929.859.859.60-
Oct 29, 202410.0710.079.839.839.57-
Oct 28, 20249.939.939.869.929.66-
Oct 25, 20249.939.959.939.959.69-
Oct 24, 20249.929.969.929.969.70-
Oct 23, 20249.8410.469.849.919.6550
Oct 22, 20249.9410.009.9310.009.74-
Oct 21, 202410.0510.0910.0510.099.82-
Oct 18, 202410.0610.0710.0610.069.80-
Oct 17, 202410.0910.1710.0910.179.90-
Oct 16, 202410.1310.2110.1310.219.94-
Oct 15, 202410.1210.1310.1110.139.87-
Oct 14, 20249.939.949.939.949.68-
Oct 11, 20249.849.869.849.869.60-
Oct 10, 20249.799.819.789.819.55-
Oct 9, 20249.799.889.799.889.62-
Oct 8, 20249.819.819.809.809.54-
Oct 7, 20249.9010.429.889.959.69100
Oct 4, 20249.819.919.819.919.65-
Oct 3, 20249.869.869.839.839.58-
Oct 2, 20249.899.949.899.949.68-
Oct 1, 20249.869.949.869.949.68-
Sep 30, 202410.4310.439.859.919.65100
Sep 27, 20249.879.889.879.889.62-
Sep 26, 20249.679.749.679.749.49-
Sep 25, 20249.679.729.679.729.46-
Sep 24, 20249.689.699.679.699.43-
Sep 23, 202410.0710.079.499.539.28480
Sep 20, 20249.649.709.519.709.45-
Sep 19, 20249.669.739.649.739.47-
Sep 18, 20249.609.689.599.689.43-
Sep 17, 20249.809.809.789.789.53-
Sep 16, 20249.599.709.599.709.44-
Sep 13, 20249.539.549.539.539.28-
Sep 12, 20249.619.649.619.649.39-
Sep 11, 20249.669.739.669.739.48-
Sep 10, 20249.749.849.749.849.58-
Sep 9, 20249.759.799.759.799.54-
Sep 6, 2024 0.12 Dividend
Sep 6, 20249.679.749.649.749.48-
Sep 5, 20249.9110.009.9110.009.61-
Sep 4, 202410.0510.059.959.959.56-
Sep 3, 202410.0410.049.959.959.57-
Sep 2, 202410.0210.0310.0210.039.64-
Aug 30, 20249.919.949.919.949.56-
Aug 29, 20249.839.909.839.909.52-
Aug 28, 20249.849.849.809.809.42-
Aug 27, 20249.759.759.729.729.35-
Aug 26, 202410.3010.309.639.709.33400
Aug 23, 20249.559.569.559.569.20-
Aug 22, 20249.529.589.529.589.21-
Aug 21, 20249.439.499.439.499.13-
Aug 20, 20249.319.389.309.389.02-
Aug 19, 20249.859.859.279.278.92680
Aug 16, 20249.419.419.069.068.72-
Aug 15, 20249.429.499.429.499.13-
Aug 14, 20249.459.469.449.469.10-
Aug 13, 20249.349.409.349.409.04-
Aug 12, 20249.399.429.399.429.06-
Aug 9, 20249.439.489.439.489.12-
Aug 8, 20249.229.349.189.348.98-
Aug 7, 20249.389.399.379.399.03-
Aug 6, 20249.189.889.179.889.51225
Aug 5, 20249.249.249.139.138.78-
Aug 2, 20249.439.439.389.389.02-
Aug 1, 20249.449.519.449.519.14-
Jul 31, 20249.419.429.409.409.04-
Jul 30, 20249.359.369.349.348.99-
Jul 29, 20249.319.419.309.419.05-
Jul 26, 20249.169.189.169.188.83-
Jul 25, 20249.049.069.029.068.71-
Jul 24, 20248.979.078.979.078.72-
Jul 23, 20249.049.129.039.128.77-
Jul 22, 20249.029.059.029.058.71-
Jul 19, 20249.189.209.179.208.85-
Jul 18, 20249.189.209.179.208.85-
Jul 17, 20248.949.028.939.028.68-
Jul 16, 20248.878.878.878.878.53-
Jul 15, 20248.878.878.828.828.49-
Jul 12, 20248.788.788.778.788.44-
Jul 11, 20248.738.758.728.758.42-
Jul 10, 20248.578.668.578.668.32-
Jul 9, 20248.638.648.638.638.30-
Jul 8, 20248.508.578.508.578.24-
Jul 5, 20248.808.818.718.718.38-
Jul 4, 20248.748.798.748.798.45-
Jul 3, 20248.658.698.648.698.36-
Jul 2, 20248.588.698.578.698.36-
Jul 1, 20248.838.858.838.858.51-
Jun 28, 20248.908.968.908.968.62-
Jun 27, 20248.918.978.918.978.63-
Jun 26, 20248.969.038.969.038.68-
Jun 25, 20249.069.569.069.098.74200
Jun 24, 20249.029.029.029.028.67-
Jun 21, 20248.949.008.949.008.66-
Jun 20, 20249.019.029.019.018.67-
Jun 19, 20249.019.019.009.008.66-
Jun 18, 20249.029.049.009.048.69-
Jun 17, 20249.039.038.968.968.62-
Jun 14, 20249.079.129.069.128.77-
Jun 13, 20248.989.018.969.018.66-
Jun 12, 20249.039.099.039.098.74-
Jun 11, 20248.998.998.978.978.62-
Jun 10, 20249.019.049.019.048.70-
Jun 7, 20249.069.109.059.108.75-
Jun 6, 20249.109.169.109.168.81-
Jun 5, 20249.109.169.109.168.81-
Jun 4, 20249.069.139.069.138.78-
Jun 3, 20249.239.709.189.709.325
May 31, 20248.868.888.868.888.54-
May 30, 20248.668.708.668.708.37-
May 29, 20248.768.798.748.798.45-
May 28, 20248.888.908.888.908.56-
May 27, 20248.899.028.889.028.67-
May 24, 20248.868.878.868.878.53-
May 23, 20249.039.039.039.038.69-
May 22, 20248.999.048.999.048.69-
May 21, 2024 0.12 Dividend
May 21, 20248.878.948.878.948.60-
May 20, 20249.169.229.169.228.74-
May 17, 20249.259.309.259.308.82-
May 16, 20249.239.249.239.248.77-
May 15, 20249.359.359.309.338.85200
May 14, 20249.339.409.339.408.92-
May 13, 20249.349.349.339.348.86-
May 10, 20249.339.379.339.378.88-
May 9, 20249.089.259.089.258.78-
May 8, 20248.999.128.999.128.65-
May 7, 20248.959.678.959.679.18520
May 6, 20248.889.058.879.058.59-
May 3, 20248.788.958.788.958.49-
May 2, 20248.738.988.738.988.52-
Apr 30, 20248.638.638.218.217.79100
Apr 29, 20248.248.248.248.247.82-
Apr 26, 20248.158.158.158.157.73-
Apr 25, 20248.238.238.238.237.80-
Apr 24, 20248.158.158.158.157.74-
Apr 23, 20248.198.198.198.197.77-
Apr 22, 20248.198.198.198.197.77-
Apr 19, 20248.228.228.228.227.80-
Apr 18, 20248.228.228.228.227.80-
Apr 17, 20248.228.228.228.227.80-
Apr 16, 20248.228.228.228.227.80-
Apr 15, 20248.228.228.228.227.80-
Apr 12, 20248.228.228.228.227.80-
Apr 11, 20248.108.188.098.187.76-
Apr 10, 20248.258.288.258.287.86-
Apr 9, 20248.148.148.148.147.72-
Apr 8, 20248.118.218.118.217.781,260
Apr 5, 20248.208.208.208.207.78-
Apr 4, 20248.088.218.078.217.79-
Apr 3, 20248.258.328.258.327.89-
Apr 2, 20248.418.458.408.458.01-
Mar 28, 20249.159.158.508.558.111
Mar 27, 20248.158.458.158.458.02-
Mar 26, 20248.208.358.208.357.92-
Mar 25, 20248.158.608.158.608.1611,000
Mar 22, 20248.208.508.208.508.06225
Mar 21, 20248.008.308.008.307.87-
Mar 20, 20248.258.308.258.257.83-
Mar 19, 20248.308.508.308.508.06-
Mar 18, 20248.358.508.358.508.06-
Mar 15, 20248.308.458.308.458.02-
Mar 14, 20248.358.408.358.407.97-
Mar 13, 20248.308.458.308.458.02-
Mar 12, 20248.308.458.308.458.02-
Mar 11, 20248.208.358.208.357.92-
Mar 8, 20248.258.258.258.257.83-
Mar 7, 20248.058.208.058.207.78-
Mar 6, 20248.058.208.058.207.78-
Mar 5, 20248.108.108.108.107.68-
Mar 4, 20248.008.108.008.107.68-
Mar 1, 20248.008.158.008.157.73-
Feb 29, 20247.957.957.957.957.54-
Feb 28, 20247.957.957.957.957.54-