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

Swiss - Delayed Quote CHF

Accelleron Industries AG (ACLN.SW)

Compare

42.94

+0.36

+(0.85%)

At close: February 21 at 5:31:45 PM GMT+1

Currency in CHF

Download

Date	Open	High	Low	Close	Adj Close	Volume
Feb 21, 2025	42.68	43.32	42.46	42.94	42.94	235,518
Feb 20, 2025	43.20	43.20	42.30	42.58	42.58	198,083
Feb 19, 2025	42.92	42.92	42.04	42.60	42.60	295,999
Feb 18, 2025	42.10	42.50	41.80	42.44	42.44	331,597
Feb 17, 2025	41.82	42.42	41.76	41.90	41.90	366,798
Feb 14, 2025	43.12	43.30	41.84	42.32	42.32	333,517
Feb 13, 2025	42.96	43.58	42.80	43.32	43.32	207,340
Feb 12, 2025	43.12	43.38	42.66	42.90	42.90	189,733
Feb 11, 2025	43.00	43.46	42.90	43.00	43.00	210,145
Feb 10, 2025	43.00	43.74	42.76	43.14	43.14	356,665
Feb 7, 2025	43.34	43.72	43.06	43.06	43.06	200,670
Feb 6, 2025	43.40	43.98	43.40	43.44	43.44	235,286
Feb 5, 2025	44.02	44.06	43.46	43.50	43.50	356,167
Feb 4, 2025	44.98	44.98	43.90	44.06	44.06	149,863
Feb 3, 2025	44.90	45.20	44.48	45.02	45.02	206,006
Jan 31, 2025	46.24	46.50	45.74	45.74	45.74	168,856
Jan 30, 2025	45.76	46.78	45.76	46.16	46.16	183,538
Jan 29, 2025	45.82	46.60	45.74	45.74	45.74	165,104
Jan 28, 2025	45.22	45.86	45.20	45.44	45.44	378,959
Jan 27, 2025	45.70	45.90	44.86	45.68	45.68	234,112
Jan 24, 2025	46.54	46.96	46.30	46.42	46.42	121,386
Jan 23, 2025	46.44	46.60	46.02	46.30	46.30	308,476
Jan 22, 2025	46.78	46.96	46.02	46.28	46.28	192,225
Jan 21, 2025	45.46	46.52	45.36	46.52	46.52	180,819
Jan 20, 2025	45.50	45.70	45.12	45.48	45.48	134,103
Jan 17, 2025	46.36	46.52	45.48	45.70	45.70	186,474
Jan 16, 2025	46.36	46.48	45.20	46.00	46.00	231,243
Jan 15, 2025	44.46	46.10	44.38	46.04	46.04	176,125
Jan 14, 2025	44.68	44.76	43.92	44.20	44.20	264,474
Jan 13, 2025	44.72	44.72	43.86	44.36	44.36	242,487
Jan 10, 2025	45.60	46.06	44.50	44.72	44.72	294,052
Jan 9, 2025	45.14	46.16	45.04	46.00	46.00	361,849
Jan 8, 2025	45.74	45.86	44.86	45.26	45.26	395,699
Jan 7, 2025	47.30	47.34	45.28	45.40	45.40	289,291
Jan 6, 2025	47.16	47.26	46.54	47.26	47.26	154,454
Jan 3, 2025	47.00	47.08	46.60	47.08	47.08	127,706
Dec 30, 2024	46.26	46.70	46.20	46.70	46.70	72,281
Dec 27, 2024	46.40	46.84	46.12	46.64	46.64	104,521
Dec 23, 2024	45.98	46.50	45.78	46.28	46.28	98,224
Dec 20, 2024	46.24	46.24	45.28	45.98	45.98	505,989
Dec 19, 2024	46.66	47.46	46.50	46.82	46.82	212,024
Dec 18, 2024	46.96	47.48	46.60	47.04	47.04	233,350
Dec 17, 2024	47.44	47.44	46.90	47.06	47.06	201,593
Dec 16, 2024	47.60	47.86	47.40	47.70	47.70	147,690
Dec 13, 2024	47.34	47.92	47.34	47.38	47.38	99,650
Dec 12, 2024	47.44	47.96	47.22	47.44	47.44	144,010
Dec 11, 2024	46.70	47.64	46.50	47.48	47.48	287,348
Dec 10, 2024	47.66	48.22	45.26	46.76	46.76	322,370
Dec 9, 2024	48.78	48.78	47.80	48.02	48.02	220,900
Dec 6, 2024	49.68	49.74	48.38	48.72	48.72	199,265
Dec 5, 2024	49.66	50.20	49.32	50.10	50.10	206,441
Dec 4, 2024	49.50	49.94	49.16	49.80	49.80	224,566
Dec 3, 2024	49.12	49.60	47.56	49.38	49.38	222,591
Dec 2, 2024	49.48	49.50	48.52	49.48	49.48	251,367
Nov 29, 2024	49.36	49.66	49.10	49.40	49.40	184,038
Nov 28, 2024	49.40	49.74	49.06	49.32	49.32	110,902
Nov 27, 2024	49.00	49.52	48.86	49.30	49.30	95,238
Nov 26, 2024	49.34	49.60	48.84	49.22	49.22	162,394
Nov 25, 2024	50.10	50.45	49.52	49.58	49.58	309,171
Nov 22, 2024	49.52	50.40	49.34	50.00	50.00	119,775
Nov 21, 2024	49.10	49.94	48.34	49.72	49.72	203,097
Nov 20, 2024	50.50	50.65	49.26	49.26	49.26	199,562
Nov 19, 2024	49.72	50.15	48.86	49.56	49.56	185,174
Nov 18, 2024	50.50	51.00	49.78	49.78	49.78	191,852
Nov 15, 2024	49.00	51.00	48.94	50.80	50.80	199,625
Nov 14, 2024	49.48	50.05	49.18	49.38	49.38	134,171
Nov 13, 2024	48.56	49.42	48.00	49.26	49.26	204,034
Nov 12, 2024	50.70	51.05	49.12	49.12	49.12	294,048
Nov 11, 2024	50.50	51.60	50.45	51.05	51.05	225,692
Nov 8, 2024	50.00	50.45	49.62	50.40	50.40	169,889
Nov 7, 2024	48.40	49.68	47.72	49.52	49.52	193,535
Nov 6, 2024	49.50	49.74	48.44	48.56	48.56	184,393
Nov 5, 2024	47.16	48.66	46.98	48.58	48.58	235,519
Nov 4, 2024	46.68	47.30	46.50	47.30	47.30	201,725
Nov 1, 2024	46.68	46.88	46.32	46.58	46.58	187,494
Oct 31, 2024	46.00	46.40	45.62	46.28	46.28	391,948
Oct 30, 2024	46.72	46.92	46.28	46.42	46.42	106,708
Oct 29, 2024	47.50	47.72	46.74	46.90	46.90	138,850
Oct 28, 2024	47.60	47.86	47.12	47.50	47.50	249,732
Oct 25, 2024	47.00	47.28	46.92	47.02	47.02	139,316
Oct 24, 2024	46.18	46.94	46.04	46.94	46.94	122,508
Oct 23, 2024	46.22	46.82	45.60	46.24	46.24	172,508
Oct 22, 2024	46.40	46.52	45.82	46.34	46.34	170,644
Oct 21, 2024	46.98	47.08	46.46	46.52	46.52	77,522
Oct 18, 2024	47.04	47.50	46.22	47.04	47.04	130,288
Oct 17, 2024	47.10	47.84	47.10	47.50	47.50	113,484
Oct 16, 2024	46.66	47.52	46.62	47.22	47.22	184,943
Oct 15, 2024	46.28	48.12	46.28	47.38	47.38	309,879
Oct 14, 2024	45.00	45.66	44.90	45.64	45.64	134,481
Oct 11, 2024	44.38	45.00	44.24	45.00	45.00	91,834
Oct 10, 2024	44.90	45.00	43.80	44.28	44.28	145,575
Oct 9, 2024	45.10	45.28	44.40	44.90	44.90	158,667
Oct 8, 2024	44.88	45.68	44.56	45.18	45.18	207,111
Oct 7, 2024	44.28	44.62	44.00	44.54	44.54	172,129
Oct 4, 2024	43.76	44.26	43.40	44.02	44.02	134,612
Oct 3, 2024	43.82	44.06	43.22	43.84	43.84	153,810
Oct 2, 2024	43.60	44.18	43.54	43.98	43.98	112,241
Oct 1, 2024	43.96	44.44	43.34	43.64	43.64	122,879
Sep 30, 2024	43.92	44.20	43.64	43.84	43.84	120,777
Sep 27, 2024	44.32	44.70	43.92	44.06	44.06	166,349
Sep 26, 2024	44.90	45.10	44.02	44.64	44.64	197,154
Sep 25, 2024	44.04	44.60	43.90	44.60	44.60	133,515
Sep 24, 2024	44.46	44.66	43.56	44.14	44.14	209,478
Sep 23, 2024	43.32	44.46	43.18	44.16	44.16	156,370
Sep 20, 2024	44.00	44.48	43.20	43.36	43.36	170,842
Sep 19, 2024	43.28	44.38	43.26	44.38	44.38	139,087
Sep 18, 2024	43.10	43.36	42.82	43.14	43.14	109,809
Sep 17, 2024	42.98	43.64	42.72	43.30	43.30	162,459
Sep 16, 2024	42.58	43.42	42.58	42.96	42.96	139,037
Sep 13, 2024	42.56	42.94	42.44	42.86	42.86	83,703
Sep 12, 2024	42.24	42.66	41.94	42.42	42.42	117,077
Sep 11, 2024	42.02	42.32	41.46	41.80	41.80	110,598
Sep 10, 2024	41.94	42.22	41.58	42.22	42.22	143,819
Sep 9, 2024	41.28	42.02	41.26	41.94	41.94	153,160
Sep 6, 2024	41.12	41.96	40.20	41.02	41.02	228,308
Sep 5, 2024	42.46	42.56	41.48	41.50	41.50	180,732
Sep 4, 2024	42.82	43.14	42.50	42.80	42.80	224,733
Sep 3, 2024	43.86	44.38	43.34	43.44	43.44	190,257
Sep 2, 2024	44.40	44.40	43.40	43.86	43.86	156,462
Aug 30, 2024	43.60	44.42	43.40	44.36	44.36	201,623
Aug 29, 2024	43.78	43.94	43.12	43.60	43.60	238,376
Aug 28, 2024	42.80	43.92	42.50	43.70	43.70	312,131
Aug 27, 2024	43.70	43.90	41.04	42.48	42.48	309,792
Aug 26, 2024	41.76	41.88	41.28	41.84	41.84	171,048
Aug 23, 2024	42.96	43.28	42.18	42.18	42.18	246,677
Aug 22, 2024	43.06	43.68	43.00	43.46	43.46	115,643
Aug 21, 2024	42.70	43.28	42.70	43.08	43.08	121,910
Aug 20, 2024	43.36	43.40	42.86	42.92	42.92	103,332
Aug 19, 2024	43.34	43.50	42.86	43.28	43.28	121,575
Aug 16, 2024	43.16	43.38	42.80	43.36	43.36	113,516
Aug 15, 2024	43.24	43.46	42.70	43.24	43.24	139,188
Aug 14, 2024	42.64	43.18	42.48	43.18	43.18	121,265
Aug 13, 2024	41.90	42.46	41.76	42.46	42.46	102,193
Aug 12, 2024	41.98	42.42	41.70	41.84	41.84	71,300
Aug 9, 2024	41.58	41.90	41.20	41.70	41.70	91,487
Aug 8, 2024	41.02	41.26	40.38	41.26	41.26	84,730
Aug 7, 2024	40.56	41.52	40.52	41.24	41.24	248,500
Aug 6, 2024	41.00	41.30	39.68	40.20	40.20	290,783
Aug 5, 2024	35.16	40.08	34.80	39.54	39.54	475,747
Aug 2, 2024	42.78	42.78	40.42	40.94	40.94	309,947
Jul 31, 2024	43.44	44.20	43.16	43.50	43.50	210,590
Jul 30, 2024	42.98	43.48	42.70	43.30	43.30	130,015
Jul 29, 2024	43.34	43.60	42.64	42.96	42.96	91,560
Jul 26, 2024	42.68	43.30	42.38	43.30	43.30	170,270
Jul 25, 2024	42.50	42.86	41.00	42.68	42.68	197,459
Jul 24, 2024	43.66	43.82	43.08	43.18	43.18	169,853
Jul 23, 2024	43.60	44.02	43.30	44.02	44.02	248,649
Jul 22, 2024	43.24	44.26	43.18	43.82	43.82	229,119
Jul 19, 2024	43.50	43.50	42.60	42.98	42.98	268,397
Jul 18, 2024	42.52	43.42	42.32	42.90	42.90	302,562
Jul 17, 2024	40.50	42.82	40.20	42.58	42.58	517,736
Jul 16, 2024	38.36	38.98	38.14	38.98	38.98	121,513
Jul 15, 2024	38.74	38.90	38.22	38.48	38.48	173,685
Jul 12, 2024	37.98	38.78	37.54	38.66	38.66	151,013
Jul 11, 2024	37.90	38.12	37.50	38.00	38.00	208,046
Jul 10, 2024	37.10	37.68	36.90	37.68	37.68	149,047
Jul 9, 2024	37.12	37.56	36.94	37.02	37.02	132,649
Jul 8, 2024	36.92	37.50	36.74	37.26	37.26	114,778
Jul 5, 2024	36.78	37.10	36.56	36.92	36.92	138,494
Jul 4, 2024	36.06	36.50	36.02	36.32	36.32	94,547
Jul 3, 2024	35.76	36.34	35.66	36.06	36.06	136,142
Jul 2, 2024	34.94	35.70	34.56	35.50	35.50	112,013
Jul 1, 2024	35.60	35.82	34.88	35.22	35.22	245,992
Jun 28, 2024	35.62	35.66	35.02	35.20	35.20	222,209
Jun 27, 2024	35.26	35.68	35.26	35.40	35.40	187,051
Jun 26, 2024	35.28	35.32	35.02	35.26	35.26	129,229
Jun 25, 2024	35.14	35.38	34.84	35.02	35.02	235,489
Jun 24, 2024	35.18	35.62	35.00	35.36	35.36	195,154
Jun 21, 2024	36.08	36.08	35.00	35.20	35.20	360,805
Jun 20, 2024	35.50	36.34	35.34	36.34	36.34	447,435
Jun 19, 2024	35.76	35.84	35.26	35.56	35.56	193,398
Jun 18, 2024	34.94	35.56	34.94	35.50	35.50	266,008
Jun 17, 2024	34.86	35.00	34.48	34.80	34.80	210,693
Jun 14, 2024	34.74	34.98	34.18	34.72	34.72	271,308
Jun 13, 2024	35.22	35.62	34.54	34.80	34.80	277,570
Jun 12, 2024	35.50	35.78	35.36	35.40	35.40	285,753
Jun 11, 2024	35.84	35.96	35.10	35.46	35.46	220,000
Jun 10, 2024	35.44	35.78	33.50	35.78	35.78	341,261
Jun 7, 2024	36.46	36.68	36.00	36.04	36.04	136,786
Jun 6, 2024	36.56	36.78	36.30	36.38	36.38	191,023
Jun 5, 2024	36.08	36.40	35.10	36.38	36.38	280,312
Jun 4, 2024	36.10	36.26	35.76	36.04	36.04	138,750
Jun 3, 2024	36.62	36.90	35.92	36.04	36.04	182,336
May 31, 2024	36.20	36.40	35.80	36.40	36.40	344,281
May 30, 2024	35.82	36.62	35.70	36.24	36.24	202,563
May 29, 2024	36.10	36.12	35.52	35.78	35.78	239,059
May 28, 2024	0.85 Dividend
May 28, 2024	36.76	36.84	36.02	36.28	36.28	272,716
May 27, 2024	37.22	37.58	36.64	37.50	36.65	250,771
May 24, 2024	37.24	37.26	36.04	37.14	36.30	318,718
May 23, 2024	36.92	37.84	36.90	37.48	36.63	224,052
May 22, 2024	37.50	37.50	36.72	36.88	36.04	252,202
May 21, 2024	37.26	37.48	37.00	37.46	36.61	250,299
May 17, 2024	36.66	37.18	36.66	37.10	36.26	236,716
May 16, 2024	37.56	37.70	36.66	36.66	35.83	212,369
May 15, 2024	36.68	37.50	36.56	37.46	36.61	241,823
May 14, 2024	36.52	36.78	36.24	36.60	35.77	141,529
May 13, 2024	37.00	37.02	36.24	36.58	35.75	272,308
May 10, 2024	36.76	37.26	36.52	37.02	36.18	194,893
May 8, 2024	35.56	36.36	35.56	36.34	35.52	267,352
May 7, 2024	36.50	36.50	34.84	35.46	34.66	239,329
May 6, 2024	36.42	36.46	36.02	36.26	35.44	127,453
May 3, 2024	36.30	36.60	35.92	36.34	35.52	146,333
May 2, 2024	35.88	36.16	35.34	36.16	35.34	216,039
Apr 30, 2024	36.22	36.70	35.82	35.86	35.05	216,379
Apr 29, 2024	36.20	36.42	35.90	36.22	35.40	127,548
Apr 26, 2024	35.58	36.20	35.44	36.20	35.38	202,006
Apr 25, 2024	35.90	35.90	35.04	35.34	34.54	171,596
Apr 24, 2024	35.94	36.08	35.36	35.94	35.13	180,009
Apr 23, 2024	35.20	35.86	35.16	35.82	35.01	248,657
Apr 22, 2024	34.98	35.20	34.60	34.90	34.11	152,723
Apr 19, 2024	34.42	34.80	34.08	34.80	34.01	237,414
Apr 18, 2024	35.58	35.60	34.52	34.72	33.93	247,639
Apr 17, 2024	34.90	35.60	34.74	35.38	34.58	254,090
Apr 16, 2024	35.72	35.72	34.72	34.90	34.11	383,516
Apr 15, 2024	35.26	35.92	35.20	35.82	35.01	211,268
Apr 12, 2024	35.38	35.68	34.94	35.06	34.27	226,249
Apr 11, 2024	35.10	35.26	34.60	35.06	34.27	192,885
Apr 10, 2024	35.02	35.28	34.38	34.98	34.19	290,658
Apr 9, 2024	35.08	35.38	34.96	34.96	34.17	314,889
Apr 8, 2024	34.66	35.08	34.30	35.08	34.28	307,915
Apr 5, 2024	33.80	34.30	33.60	34.30	33.52	405,868
Apr 4, 2024	34.20	34.20	33.64	34.16	33.39	234,290
Apr 3, 2024	33.52	33.96	32.80	33.92	33.15	351,005
Apr 2, 2024	34.40	34.40	33.60	33.68	32.92	313,479
Mar 28, 2024	33.24	33.78	32.62	33.78	33.01	727,824
Mar 27, 2024	33.02	34.64	32.96	33.72	32.96	868,188
Mar 26, 2024	32.20	32.50	32.08	32.12	31.39	203,574
Mar 25, 2024	32.06	32.38	31.98	32.12	31.39	188,796
Mar 22, 2024	32.14	32.48	31.80	31.86	31.14	239,521
Mar 21, 2024	32.14	32.14	31.38	32.06	31.33	183,415
Mar 20, 2024	31.84	32.16	31.50	31.74	31.02	204,320
Mar 19, 2024	31.36	31.84	31.34	31.80	31.08	292,723
Mar 18, 2024	31.06	31.16	30.90	31.12	30.41	126,604
Mar 15, 2024	31.00	31.20	30.62	31.04	30.34	229,882
Mar 14, 2024	31.20	31.50	30.84	30.90	30.20	229,255
Mar 13, 2024	31.00	31.08	30.46	31.00	30.30	236,261
Mar 12, 2024	30.54	30.88	30.10	30.88	30.18	252,729
Mar 11, 2024	30.12	30.54	30.10	30.42	29.73	138,600
Mar 8, 2024	30.18	30.40	30.00	30.38	29.69	156,326
Mar 7, 2024	30.00	30.06	29.56	30.06	29.38	207,646
Mar 6, 2024	30.20	30.38	29.82	30.16	29.48	126,911
Mar 5, 2024	30.32	30.58	30.02	30.20	29.52	193,948
Mar 4, 2024	30.08	30.54	30.08	30.40	29.71	140,914
Mar 1, 2024	29.88	30.16	29.66	30.04	29.36	153,746
Feb 29, 2024	29.48	29.84	29.46	29.80	29.12	233,460
Feb 28, 2024	29.22	29.46	28.94	29.40	28.73	162,317
Feb 27, 2024	29.36	29.58	29.10	29.34	28.67	163,018
Feb 26, 2024	29.48	29.58	29.30	29.42	28.75	229,721
Feb 23, 2024	29.66	29.66	29.28	29.34	28.67	150,885
Feb 22, 2024	28.98	29.70	28.86	29.56	28.89	216,272
Feb 21, 2024	28.54	28.66	28.34	28.62	27.97	203,372

AAC.ST AAC Clyde Space AB (publ)

56.10

+0.18%

BSEN.TA Bet Shemesh Engines Holdings (1997) Ltd

48,320.00

-5.81%

R3NK.DE RENK Group AG

27.60

-2.90%

SAFp.XC

T7D.SG TransDigm Group Inc

1,247.00

-2.62%

1FC.F FACC AG

7.13

+0.28%

BBDC.DU Bombardier Inc

60.12

-0.33%

CWT.SG Curtiss-Wright Corp

298.00

-3.87%

12J0.F Latécoère S.A.

0.0026

-10.34%

JPX.F AeroVironment, Inc.

148.65

-0.70%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Accelleron Industries AG (ACLN.SW)

Related Tickers