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

Munich - Delayed Quote EUR

Acerinox SA (ACE1.MU)

10.10
+0.14
+(1.41%)
At close: April 25 at 8:11:12 AM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 25, 202510.1010.1010.1010.1010.10-
Apr 24, 20259.969.969.969.969.96-
Apr 23, 20259.869.969.869.969.96200
Apr 22, 20259.689.689.689.689.68-
Apr 17, 20259.689.689.689.689.68-
Apr 16, 20259.589.589.589.589.58-
Apr 15, 20259.609.609.609.609.60-
Apr 14, 20259.539.539.539.539.53-
Apr 11, 20259.539.539.539.539.53-
Apr 10, 20259.559.559.559.559.55-
Apr 9, 20258.848.848.848.848.84-
Apr 8, 20259.309.309.309.309.30-
Apr 7, 20258.948.948.948.948.94-
Apr 4, 202510.3810.3810.3810.3810.38-
Apr 3, 202510.8710.8710.8710.8710.87-
Apr 2, 202511.0211.0211.0211.0211.02-
Apr 1, 202510.8810.8810.8810.8810.88-
Mar 31, 202511.0011.0011.0011.0011.00-
Mar 28, 202511.1511.1511.1511.1511.15-
Mar 27, 202511.3911.3911.3911.3911.39-
Mar 26, 202511.4111.4111.4111.4111.41-
Mar 25, 202511.3811.3811.3811.3811.38-
Mar 24, 202511.3811.3811.3811.3811.38-
Mar 21, 202511.3811.3811.3811.3811.38-
Mar 20, 202511.3811.3811.3811.3811.38-
Mar 19, 202511.3811.3811.3811.3811.38-
Mar 18, 202511.3011.3011.3011.3011.30-
Mar 17, 202511.1811.1811.1811.1811.18-
Mar 14, 202511.1111.1111.1111.1111.11-
Mar 13, 202510.9210.9210.9210.9210.92-
Mar 12, 202511.2611.2610.9210.9210.92500
Mar 11, 202511.2811.2811.2811.2811.28-
Mar 10, 202511.7811.7811.7811.7811.78-
Mar 7, 202511.8611.8611.8611.8611.86-
Mar 6, 202512.0212.0212.0212.0212.02-
Mar 5, 202511.3611.3611.3611.3611.36-
Mar 4, 202511.3611.3611.3611.3611.36-
Mar 3, 202511.4111.4111.4111.4111.41125
Feb 28, 202510.9410.9410.9410.9410.94-
Feb 27, 202510.9210.9210.9210.9210.92-
Feb 26, 202510.9210.9210.9210.9210.92-
Feb 25, 202510.8710.8710.8710.8710.87-
Feb 24, 202510.9610.9610.9110.9110.9185
Feb 21, 202511.0111.0110.9610.9610.9692
Feb 20, 202511.0311.0311.0311.0311.03-
Feb 19, 202511.0511.0511.0511.0511.05-
Feb 18, 202510.9910.9910.9910.9910.99-
Feb 17, 202510.8210.8510.8210.8510.8585
Feb 14, 202510.5610.5610.5610.5610.56-
Feb 13, 202510.4310.5510.4310.5510.5591
Feb 12, 202510.4310.4310.4310.4310.43-
Feb 11, 202510.4910.4910.4310.4310.43600
Feb 10, 202510.0010.4910.0010.4910.491,190
Feb 7, 202510.1310.1310.1310.1310.13-
Feb 6, 20259.999.999.999.999.99-
Feb 5, 20259.809.809.809.809.80-
Feb 4, 20259.809.809.809.809.80-
Feb 3, 20259.809.809.809.809.80-
Jan 31, 20259.849.849.849.849.84-
Jan 30, 20259.669.669.669.669.66-
Jan 29, 20259.669.669.669.669.66-
Jan 28, 20259.669.669.669.669.66-
Jan 27, 20259.669.669.669.669.66-
Jan 24, 20259.609.669.609.669.665,000
Jan 23, 20259.479.479.479.479.47-
Jan 22, 2025 0.31 Dividend
Jan 22, 20259.769.769.769.769.76-
Jan 21, 20259.769.769.769.769.45-
Jan 20, 20259.729.729.729.729.41-
Jan 17, 20259.729.729.729.729.41-
Jan 16, 20259.729.729.729.729.41-
Jan 15, 20259.729.729.729.729.41-
Jan 14, 20259.749.749.749.749.43-
Jan 13, 20259.749.749.749.749.43-
Jan 10, 20259.749.749.749.749.43-
Jan 9, 20259.789.789.789.789.47-
Jan 8, 20259.909.909.789.789.47250
Jan 7, 20259.789.909.789.909.591,000
Jan 6, 20259.619.619.619.619.30-
Jan 3, 20259.579.579.579.579.27-
Jan 2, 20259.479.559.479.559.24150
Dec 30, 20249.409.409.409.409.10-
Dec 27, 20249.409.409.409.409.10-
Dec 23, 20249.289.289.229.258.96600
Dec 20, 20249.289.289.289.288.99-
Dec 19, 20249.349.349.349.349.04-
Dec 18, 20249.449.449.409.409.11250
Dec 17, 20249.479.479.479.479.17-
Dec 16, 20249.709.709.479.479.171,000
Dec 13, 202410.1210.1210.1210.129.80-
Dec 12, 202410.1510.1510.1510.159.83-
Dec 11, 202410.1110.1110.1110.119.79-
Dec 10, 202410.1110.1110.1110.119.79-
Dec 9, 20249.889.889.889.889.57-
Dec 6, 20249.819.819.819.819.49-
Dec 5, 20249.579.579.579.579.27-
Dec 4, 20249.459.459.459.459.15-
Dec 3, 20249.459.459.459.459.15-
Dec 2, 20249.459.459.459.459.15-
Nov 29, 20249.459.459.459.459.15-
Nov 28, 20249.459.459.459.459.15-
Nov 27, 20249.399.399.399.399.09-
Nov 26, 20249.399.399.399.399.09-
Nov 25, 20249.389.389.389.389.08-
Nov 22, 20249.159.159.159.158.86-
Nov 21, 20249.119.119.119.118.82-
Nov 20, 20249.119.119.119.118.82-
Nov 19, 20249.179.179.179.178.88-
Nov 18, 20249.159.179.159.178.88400
Nov 15, 20248.988.988.988.988.70-
Nov 14, 20248.988.988.988.988.70-
Nov 13, 20248.998.998.998.998.70-
Nov 12, 20249.349.349.349.349.04-
Nov 11, 20249.389.389.389.389.08-
Nov 8, 20249.389.389.389.389.08-
Nov 7, 20249.029.029.029.028.73-
Nov 6, 20248.598.598.598.598.32-
Nov 5, 20248.518.518.518.518.24-
Nov 4, 20248.458.458.458.458.18-
Nov 1, 20248.458.458.458.458.18-
Oct 31, 20248.558.558.558.558.28-
Oct 30, 20248.648.648.648.648.36-
Oct 29, 20249.009.009.009.008.71-
Oct 28, 20248.978.978.978.978.68-
Oct 25, 20248.978.978.978.978.68-
Oct 24, 20248.978.978.978.978.68-
Oct 23, 20248.978.978.978.978.68-
Oct 22, 20248.978.978.978.978.68-
Oct 21, 20249.099.099.099.098.80-
Oct 18, 20249.099.099.099.098.80-
Oct 17, 20249.059.109.059.108.811,730
Oct 16, 20249.059.059.059.058.76-
Oct 15, 20249.109.109.109.108.82-
Oct 14, 20249.109.109.109.108.82-
Oct 11, 20249.189.189.189.188.88-
Oct 10, 20249.269.269.269.268.97-
Oct 9, 20249.299.299.289.288.99224
Oct 8, 20249.389.389.389.389.08-
Oct 7, 20249.399.399.399.399.09-
Oct 4, 20249.399.399.399.399.09-
Oct 3, 20249.489.489.489.489.18-
Oct 2, 20249.599.599.599.599.29-
Oct 1, 20249.679.689.679.689.37-
Sep 30, 20249.709.709.709.709.39-
Sep 27, 20249.909.909.909.909.58-
Sep 26, 20249.909.909.909.909.58-
Sep 25, 20249.909.909.909.909.58-
Sep 24, 20249.669.669.669.669.36-
Sep 23, 20249.669.669.669.669.36-
Sep 20, 20249.709.709.709.709.40-
Sep 19, 20249.449.449.449.449.14-
Sep 18, 20249.289.289.289.288.99-
Sep 17, 20249.219.219.219.218.92-
Sep 16, 20249.179.179.179.178.88-
Sep 13, 20248.988.988.988.988.69-
Sep 12, 20248.978.978.978.978.68-
Sep 11, 20248.978.978.978.978.68-
Sep 10, 20248.978.978.978.978.68-
Sep 9, 20248.978.978.978.978.68-
Sep 6, 20249.099.099.099.098.80-
Sep 5, 20249.099.099.099.098.80-
Sep 4, 20249.249.249.249.248.95-
Sep 3, 20249.489.489.489.489.17-
Sep 2, 20249.439.439.439.439.13-
Aug 30, 20249.429.429.429.429.12-
Aug 29, 20249.399.399.399.399.09-
Aug 28, 20249.399.399.399.399.09-
Aug 27, 20249.329.329.329.329.03-
Aug 26, 20249.309.309.309.309.00-
Aug 23, 20249.229.229.229.228.93-
Aug 22, 20249.229.229.229.228.93-
Aug 21, 20249.139.139.139.138.84-
Aug 20, 20249.159.159.159.158.86-
Aug 19, 20249.099.099.099.098.80-
Aug 16, 20249.099.099.099.098.80-
Aug 15, 20249.099.099.099.098.80-
Aug 14, 20249.099.099.099.098.80-
Aug 13, 20249.109.109.109.108.81-
Aug 12, 20249.109.109.109.108.81-
Aug 9, 20249.109.109.109.108.81-
Aug 8, 20249.109.109.109.108.81-
Aug 7, 20249.019.019.019.018.72-
Aug 6, 20249.019.019.019.018.72-
Aug 5, 20249.109.109.109.108.81-
Aug 2, 20249.419.419.419.419.11-
Aug 1, 20249.639.639.639.639.32-
Jul 31, 20249.659.659.659.659.35-
Jul 30, 20249.649.649.649.649.33-
Jul 29, 20249.649.649.649.649.33-
Jul 26, 20249.599.599.599.599.29-
Jul 25, 20249.529.529.529.529.22-
Jul 24, 20249.369.369.369.369.07-
Jul 23, 20249.479.479.479.479.16-
Jul 22, 20249.479.479.479.479.16-
Jul 19, 20249.519.519.519.519.20-
Jul 18, 20249.519.519.519.519.20-
Jul 17, 2024 0.31 Dividend
Jul 17, 20249.729.729.729.729.41-
Jul 16, 20249.909.909.909.909.29-
Jul 15, 20249.909.909.909.909.29-
Jul 12, 20249.819.819.819.819.20-
Jul 11, 20249.789.789.789.789.18-
Jul 10, 20249.789.789.789.789.18-
Jul 9, 20249.859.859.859.859.23-
Jul 8, 20249.859.859.859.859.23-
Jul 5, 20249.909.909.909.909.28-
Jul 4, 20249.769.769.769.769.15-
Jul 3, 20249.729.729.729.729.12-
Jul 2, 20249.729.729.729.729.12-
Jul 1, 20249.729.729.729.729.12-
Jun 28, 20249.529.529.529.528.93-
Jun 27, 20249.609.609.609.609.00-
Jun 26, 20249.759.759.759.759.14-
Jun 25, 20249.759.759.759.759.14-
Jun 24, 20249.759.759.759.759.14-
Jun 21, 20249.869.869.869.869.25-
Jun 20, 20249.869.869.869.869.25-
Jun 19, 20249.849.849.849.849.22-
Jun 18, 20249.769.769.769.769.15-
Jun 17, 20249.769.769.769.769.15-
Jun 14, 20249.829.829.829.829.21-
Jun 13, 20249.889.889.889.889.26-
Jun 12, 20249.889.889.889.889.26-
Jun 11, 20249.889.889.889.889.26-
Jun 10, 20249.889.889.889.889.26-
Jun 7, 20249.909.909.909.909.29-
Jun 6, 20249.939.939.939.939.31-
Jun 5, 202410.0610.0610.0610.069.44-
Jun 4, 202410.0910.0910.0910.099.46-
Jun 3, 202410.0910.0910.0910.099.46-
May 31, 202410.0010.0010.0010.009.38-
May 30, 202410.0010.0010.0010.009.38-
May 29, 202410.0510.0510.0510.059.43-
May 28, 202410.1010.1010.1010.109.47-
May 27, 202410.0710.0710.0710.079.44-
May 24, 202410.0710.0710.0710.079.44-
May 23, 202410.1510.1510.1510.159.52-
May 22, 202410.2110.2110.2110.219.58-
May 21, 202410.3710.3710.3710.379.73-
May 20, 202410.4410.4410.4410.449.79-
May 17, 202410.4410.4410.4410.449.79-
May 16, 202410.3610.3610.3610.369.72-
May 15, 202410.3510.3510.3510.359.71-
May 14, 202410.3310.3310.3310.339.69-
May 13, 202410.3310.3310.3310.339.69-
May 10, 202410.1310.1310.1310.139.50-
May 9, 202410.1310.1310.1310.139.50-
May 8, 202410.1310.1310.1310.139.50-
May 7, 202410.1810.1810.1810.189.55-
May 6, 202410.1710.1810.1710.189.5510
May 3, 202410.1810.1810.1810.189.55-
May 2, 202410.1210.1210.1210.129.49-
Apr 30, 202410.2110.2110.2110.219.58-
Apr 29, 202410.1410.1410.1410.149.51-
Apr 26, 202410.1410.1410.1410.149.51-
Apr 25, 20249.949.949.949.949.32-