Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Berlin - Delayed Quote EUR

Corporacion Acciona Energias Renovables SA (5BP.BE)

16.51
+0.05
+(0.30%)
As of 10:55:07 AM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 29, 202516.5016.5416.5016.5116.51-
Apr 28, 202516.2016.5316.2016.4616.46-
Apr 25, 202515.9816.2015.9016.2016.20-
Apr 24, 202515.9116.0515.9015.9215.92-
Apr 23, 202516.1616.2815.9015.9615.96-
Apr 22, 202515.8615.9815.5915.9415.94-
Apr 17, 202516.0416.0415.4815.9515.95-
Apr 16, 202515.8016.2515.8016.0016.00-
Apr 15, 202515.5916.0115.5916.0016.00-
Apr 14, 202516.0116.0115.5215.5615.56-
Apr 11, 202515.7715.8415.4815.7915.79-
Apr 10, 202515.9015.9015.4015.4215.42-
Apr 9, 202514.7915.6814.6215.6815.68-
Apr 8, 202515.3215.4514.9714.9714.97-
Apr 7, 202515.0615.1414.8915.1115.11-
Apr 4, 202517.2317.4115.8915.8915.89-
Apr 3, 202516.4317.5616.4317.3017.30-
Apr 2, 202516.6716.7916.6316.7716.77-
Apr 1, 202517.0317.0316.6816.6816.68-
Mar 31, 202517.3217.3816.9616.9716.97-
Mar 28, 202517.3317.6517.2417.4817.48-
Mar 27, 202517.3317.4017.1717.4017.40-
Mar 26, 202517.6617.6617.3717.3717.37-
Mar 25, 202517.4917.8717.4917.6717.67-
Mar 24, 202518.0918.0917.4817.4817.48-
Mar 21, 202518.1518.1917.9417.9717.97-
Mar 20, 202518.1018.3117.9118.1418.14-
Mar 19, 202518.2118.2118.0118.1418.14-
Mar 18, 202518.1218.2418.1018.2118.21-
Mar 17, 202517.7418.1417.7418.1418.14-
Mar 14, 202517.7817.8117.5317.8017.80-
Mar 13, 202517.6517.8517.6117.7217.72-
Mar 12, 202517.6517.8517.4917.7017.70-
Mar 11, 202517.5117.6817.4717.6817.68-
Mar 10, 202517.5717.5717.2317.3817.38-
Mar 7, 202517.5517.8317.3717.6317.63-
Mar 6, 202518.1118.1117.6217.6317.63-
Mar 5, 202518.2418.2417.8317.9917.99-
Mar 4, 202518.1718.3817.9218.0818.08-
Mar 3, 202517.9418.4217.8418.3118.31-
Feb 28, 202517.8818.1317.1917.9717.97-
Feb 27, 202518.7218.7218.0718.1318.13-
Feb 26, 202518.5518.9418.5318.6418.64-
Feb 25, 202518.3918.5918.3918.5118.51-
Feb 24, 202517.9518.4617.9518.4618.46-
Feb 21, 202517.6617.9917.6617.8217.82-
Feb 20, 202518.0318.0317.6317.6317.63-
Feb 19, 202517.9118.1517.9118.0218.02-
Feb 18, 202518.0518.1017.9117.9117.91-
Feb 17, 202518.0618.0617.8818.0218.02-
Feb 14, 202517.9818.2517.9818.0518.05-
Feb 13, 202517.9218.0617.7518.0218.02-
Feb 12, 202517.9018.0517.7017.8017.80-
Feb 11, 202518.0018.1417.7817.8417.84-
Feb 10, 202517.8118.1217.8118.0018.00-
Feb 7, 202517.9818.1717.7817.7817.78-
Feb 6, 202518.3418.3417.9517.9517.95-
Feb 5, 202517.8018.2717.7918.2718.27-
Feb 4, 202517.5017.8817.4417.8517.85-
Feb 3, 202517.5317.6917.4317.4317.43-
Jan 31, 202517.9918.0917.8817.9517.95-
Jan 30, 202517.8918.1017.8318.0218.02-
Jan 29, 202518.2318.2317.8217.8317.83-
Jan 28, 202517.8718.4417.8718.0618.06-
Jan 27, 202518.2118.3917.8717.9017.90-
Jan 24, 202518.2718.3818.1118.2218.22-
Jan 23, 202518.1518.3118.1018.2218.22-
Jan 22, 202518.8618.8618.0518.1718.17-
Jan 21, 202518.9418.9418.5218.8518.85-
Jan 20, 202518.7419.0018.4318.9418.94-
Jan 17, 202518.6118.8918.6118.7418.74-
Jan 16, 202518.8218.8818.5318.6218.62-
Jan 15, 202518.0118.8318.0118.7418.74-
Jan 14, 202517.9318.0717.7917.9817.98-
Jan 13, 202517.9018.1217.7817.8217.82-
Jan 10, 202518.3418.3417.9118.0618.06-
Jan 9, 202518.3818.5918.3418.3718.37-
Jan 8, 202518.8318.8318.2518.4118.41-
Jan 7, 202518.8919.1518.8218.8518.85-
Jan 6, 202519.4419.4418.9718.9818.98-
Jan 3, 202518.6919.3018.6919.3019.30-
Jan 2, 202517.8518.7317.8518.5918.59-
Dec 30, 202417.9217.9317.7817.7817.78-
Dec 27, 202418.1618.2517.8917.9517.95-
Dec 23, 202418.0618.2917.9318.2918.29-
Dec 20, 202418.0418.1417.8218.1418.14-
Dec 19, 202418.0418.1717.9218.1418.14-
Dec 18, 202418.2318.5418.2318.3418.34-
Dec 17, 202418.4418.4418.2218.2718.27-
Dec 16, 202418.6918.6918.4418.5318.53-
Dec 13, 202418.9819.0818.6418.7018.70-
Dec 12, 202419.2519.4019.0019.0219.02-
Dec 11, 202420.1020.1019.2419.2819.28-
Dec 10, 202419.9820.1619.9220.1020.10-
Dec 9, 202420.0020.1019.9520.0020.00-
Dec 6, 202419.7420.3019.7419.9619.96-
Dec 5, 202419.6819.8819.5019.8119.81-
Dec 4, 202419.8019.9219.6719.6719.67-
Dec 3, 202420.3420.3619.7819.8019.80-
Dec 2, 202420.0620.5620.0620.3220.32-
Nov 29, 202420.3220.3620.2020.2820.28-
Nov 28, 202420.5820.5820.3620.3620.36-
Nov 27, 202420.2020.4620.2020.4220.42-
Nov 26, 202420.2220.4020.1220.2420.24-
Nov 25, 202419.9720.4419.9720.2820.28-
Nov 22, 202419.5319.9019.5319.9019.90-
Nov 21, 202419.7019.9319.4619.5319.53-
Nov 20, 202419.4919.6619.3119.6419.64-
Nov 19, 202419.5119.5119.2119.3619.36-
Nov 18, 202419.6919.9719.4919.5219.52-
Nov 15, 202418.7519.6218.7519.5919.59-
Nov 14, 202418.3519.0018.3518.8818.88-
Nov 13, 202418.3318.5718.3318.4218.42-
Nov 12, 202418.5618.6518.3918.3918.39-
Nov 11, 202418.6718.9218.6718.7218.72-
Nov 8, 202418.3318.7518.3318.5718.57-
Nov 7, 202417.8818.3817.8818.3518.35-
Nov 6, 202419.3519.3517.7017.8317.83-
Nov 5, 202419.4319.6219.2019.2519.25-
Nov 4, 202419.2219.5819.2219.4119.41-
Nov 1, 202418.9419.2418.9419.1619.16-
Oct 31, 202419.3919.6518.9618.9718.97-
Oct 30, 202419.5119.8119.5019.5219.52-
Oct 29, 202420.0020.0019.5419.5419.54-
Oct 28, 202420.1220.1219.9119.9719.97-
Oct 25, 202419.8520.0019.8519.9519.95-
Oct 24, 202419.4819.8819.4819.7419.74-
Oct 23, 202419.2419.5719.2419.3719.37-
Oct 22, 202420.4220.4219.1919.2019.20-
Oct 21, 202420.7621.0220.4220.4420.44-
Oct 18, 202420.2420.9020.2420.8020.80-
Oct 17, 202420.1820.4220.1420.2620.26-
Oct 16, 202419.9820.2219.9820.2020.20-
Oct 15, 202420.0820.1619.7820.0220.02-
Oct 14, 202420.2420.2419.9020.1020.10-
Oct 11, 202419.8520.2219.8520.1620.16-
Oct 10, 202420.4420.4419.8119.8819.88-
Oct 9, 202420.2620.4620.2420.4620.46-
Oct 8, 202419.9120.3819.9120.2820.28-
Oct 7, 202420.3420.3620.1020.1220.12-
Oct 4, 202420.5220.6820.2220.3420.34-
Oct 3, 202419.9820.6419.9820.5220.52-
Oct 2, 202420.7220.7219.9620.0820.08-
Oct 1, 202421.1621.2220.6620.7620.76-
Sep 30, 202421.4021.4021.1221.1221.12-
Sep 27, 202420.8621.3020.8621.2021.20-
Sep 26, 202421.0021.1220.7820.8420.84-
Sep 25, 202420.6420.8420.5420.8220.82-
Sep 24, 202420.6820.7620.4820.7420.74-
Sep 23, 202420.4620.6820.4220.6420.64-
Sep 20, 202421.1221.1220.3620.3620.36-
Sep 19, 202421.8021.8221.1821.2421.24-
Sep 18, 202421.6221.7221.4221.6621.66-
Sep 17, 202421.7221.8221.5621.6021.60-
Sep 16, 202421.8421.9221.6421.7021.70-
Sep 13, 202421.9021.9421.7621.8021.80-
Sep 12, 202422.2222.4021.8221.8821.88-
Sep 11, 202421.8022.1421.8022.1422.14-
Sep 10, 202422.0222.3221.7421.8821.88-
Sep 9, 202421.7022.1821.7022.0422.04-
Sep 6, 202421.6821.8221.5621.5621.56-
Sep 5, 202420.7421.7820.7421.6821.68-
Sep 4, 202420.2620.8020.2620.7620.76-
Sep 3, 202420.8021.0620.4020.4020.40-
Sep 2, 202420.9420.9420.6420.8020.80-
Aug 30, 202420.6021.0020.6020.9020.90-
Aug 29, 202420.7220.8620.5420.5420.54-
Aug 28, 202420.7020.8220.6820.7420.74-
Aug 27, 202420.9420.9620.5620.6820.68-
Aug 26, 202420.7220.9220.6420.9220.92-
Aug 23, 202420.5620.8420.5420.7220.72-
Aug 22, 202420.7220.8420.5220.5220.52-
Aug 21, 202420.8821.0020.7220.7420.74-
Aug 20, 202420.5820.8620.5620.8620.86-
Aug 19, 202420.3420.5820.3420.5620.56-
Aug 16, 202420.3220.4220.2420.3820.38-
Aug 15, 202420.3220.3620.2020.2820.28-
Aug 14, 202420.6420.6420.1220.2620.26-
Aug 13, 202420.1620.5420.1420.5420.54-
Aug 12, 202420.2620.3620.0820.1220.12-
Aug 9, 202420.1020.3020.0220.2220.22-
Aug 8, 202419.8720.1219.7420.1220.12-
Aug 7, 202419.6420.1019.6419.8619.86-
Aug 6, 202419.5219.9619.4219.5919.59-
Aug 5, 202419.4719.7519.3619.3619.36-
Aug 2, 202419.4720.0219.4720.0020.00-
Aug 1, 202419.4819.9319.4819.6919.69-
Jul 31, 202419.1419.6719.1419.4719.47-
Jul 30, 202418.8819.7918.8818.9518.95-
Jul 29, 202418.9919.1618.9018.9018.90-
Jul 26, 202418.4318.9518.4318.9418.94-
Jul 25, 202418.2018.4918.1618.4618.46-
Jul 24, 202418.2318.6118.2318.3518.35-
Jul 23, 202418.6118.7418.2618.2918.29-
Jul 22, 202418.9319.0918.6018.6718.67-
Jul 19, 202419.0519.0518.6818.8818.88-
Jul 18, 202419.0119.1318.9219.0119.01-
Jul 17, 202418.5019.0718.5018.9818.98-
Jul 16, 202418.6018.6818.4218.5918.59-
Jul 15, 202419.3719.3718.6518.6818.68-
Jul 12, 202419.5319.5619.3619.4419.44-
Jul 11, 202419.0019.5718.9519.4919.49-
Jul 10, 202418.5519.0318.5518.9818.98-
Jul 9, 202418.8019.0718.5518.5718.57-
Jul 8, 202418.8919.0218.7018.7818.78-
Jul 5, 202419.0919.1918.6818.9518.95-
Jul 4, 202419.0819.1519.0019.0919.09-
Jul 3, 202419.1919.2418.8519.1019.10-
Jul 2, 202419.6419.6419.0719.1219.12-
Jul 1, 202419.5419.8919.5419.6719.67-
Jun 28, 202419.4719.6119.2119.2119.21-
Jun 27, 202419.6419.6419.0219.4319.43-
Jun 26, 202420.0620.1419.5719.5919.59-
Jun 25, 202420.1420.3219.9720.0220.02-
Jun 24, 202419.7920.1819.6920.1420.14-
Jun 21, 202420.1620.1619.7419.7619.76-
Jun 20, 202419.9620.1819.7720.1620.16-
Jun 19, 202420.2820.2819.8019.9019.90-
Jun 18, 2024 0.487192 Dividend
Jun 18, 202420.2020.2819.9520.2620.26-
Jun 17, 202420.9421.0420.4620.6220.13-
Jun 14, 202420.6820.9620.3820.8420.35-
Jun 13, 202421.0021.0020.6020.6620.17-
Jun 12, 202420.7421.1820.6020.9820.48-
Jun 11, 202421.0621.2620.6620.7420.25-
Jun 10, 202421.1221.2020.9221.0820.58-
Jun 7, 202421.6021.8821.2421.2620.76-
Jun 6, 202421.7422.1621.5421.6021.09-
Jun 5, 202422.1022.2021.9822.1221.60-
Jun 4, 202422.0622.0621.8222.0421.52-
Jun 3, 202421.9422.0021.6221.8421.32-
May 31, 202421.4821.7421.3421.6421.13-
May 30, 202420.4021.5220.4021.5020.99-
May 29, 202421.3421.3420.3620.5220.04-
May 28, 202422.0422.2021.3621.3620.86-
May 27, 202421.1022.1621.1022.0421.52-
May 24, 202421.4621.4620.6421.1220.62-
May 23, 202422.5222.6020.6220.6220.13-
May 22, 202421.4622.5621.1622.4221.89-
May 21, 202421.6421.6621.4221.4620.95-
May 20, 202421.9822.3021.7021.7021.19-
May 17, 202422.1622.1622.1622.1621.64-
May 16, 202422.3622.3622.3622.3621.83-
May 15, 202422.1622.1622.1622.1621.64-
May 14, 202421.6621.6621.6621.6621.15-
May 13, 202421.8421.8421.8421.8421.32-
May 10, 202421.2621.2621.2621.2620.76-
May 9, 202420.6820.6820.6820.6820.19-
May 8, 202420.6620.6620.6620.6620.17-
May 7, 202420.0620.0620.0620.0619.59-
May 6, 202420.2420.2420.2420.2419.76-