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

Cboe UK CHF

Accelleron Industries AG (ACLNZ.XC)

42.84

+0.32

+(0.75%)

At close: February 21 at 4:19:46 PM GMT

Currency in CHF

Date	Open	High	Low	Close	Adj Close	Volume
Feb 21, 2025	42.72	43.32	42.50	42.84	42.84	54,413
Feb 20, 2025	43.12	43.12	42.30	42.52	42.52	36,179
Feb 19, 2025	42.88	42.88	42.02	42.22	42.22	36,524
Feb 18, 2025	42.20	42.52	41.78	42.42	42.42	59,584
Feb 17, 2025	41.80	42.43	41.76	42.00	42.00	51,185
Feb 14, 2025	43.20	43.26	41.98	42.38	42.38	45,727
Feb 13, 2025	43.00	43.58	42.80	43.37	43.37	36,002
Feb 12, 2025	43.14	43.37	42.58	42.90	42.90	56,442
Feb 11, 2025	43.00	43.47	42.90	43.08	43.08	61,065
Feb 10, 2025	43.04	43.70	42.76	43.17	43.17	92,889
Feb 7, 2025	43.44	43.72	43.16	43.24	43.24	56,959
Feb 6, 2025	43.42	43.98	43.42	43.58	43.58	66,356
Feb 5, 2025	44.02	44.06	43.46	43.66	43.66	94,157
Feb 4, 2025	44.94	44.94	43.90	44.08	44.08	37,758
Feb 3, 2025	44.88	45.16	44.52	44.84	44.84	41,953
Jan 31, 2025	46.33	46.50	45.74	45.92	45.92	25,172
Jan 30, 2025	45.78	46.76	45.78	46.34	46.34	37,487
Jan 29, 2025	45.92	46.60	45.78	45.82	45.82	13,871
Jan 28, 2025	45.36	45.86	45.24	45.36	45.36	36,175
Jan 27, 2025	45.48	45.90	44.86	45.78	45.78	38,626
Jan 24, 2025	46.56	46.96	46.36	46.60	46.60	20,715
Jan 23, 2025	46.46	46.66	46.04	46.35	46.35	30,193
Jan 22, 2025	46.80	46.86	46.06	46.22	46.22	24,440
Jan 21, 2025	45.50	46.48	45.48	46.43	46.43	18,911
Jan 20, 2025	45.50	45.70	45.10	45.32	45.32	26,085
Jan 17, 2025	46.50	46.52	45.50	45.60	45.60	38,589
Jan 16, 2025	46.38	46.50	45.40	45.80	45.80	43,479
Jan 15, 2025	44.51	46.10	44.46	46.04	46.04	29,640
Jan 14, 2025	44.68	44.68	43.92	44.08	44.08	56,473
Jan 13, 2025	44.62	44.62	44.00	44.30	44.30	46,203
Jan 10, 2025	45.68	46.06	44.52	44.58	44.58	46,703
Jan 9, 2025	45.14	46.12	45.04	46.04	46.04	36,889
Jan 8, 2025	45.70	45.91	44.92	45.12	45.12	70,891
Jan 7, 2025	47.30	47.36	45.32	45.40	45.40	48,394
Jan 6, 2025	47.20	47.26	46.52	46.94	46.94	22,784
Jan 3, 2025	46.92	46.96	46.60	46.89	46.89	25,705
Jan 2, 2025	46.64	46.64	46.64	46.64	46.64	-
Dec 31, 2024	46.64	46.64	46.64	46.64	46.64	-
Dec 30, 2024	46.38	46.64	46.30	46.64	46.64	9,711
Dec 27, 2024	46.44	46.88	46.22	46.44	46.44	15,813
Dec 24, 2024	46.18	46.18	46.18	46.18	46.18	-
Dec 23, 2024	46.00	46.49	45.84	46.18	46.18	18,629
Dec 20, 2024	46.22	46.22	45.26	45.96	45.96	75,612
Dec 19, 2024	46.72	47.44	46.52	46.76	46.76	63,009
Dec 18, 2024	46.92	47.48	46.84	46.98	46.98	61,436
Dec 17, 2024	47.44	47.45	46.90	46.98	46.98	27,159
Dec 16, 2024	47.54	48.00	47.42	47.63	47.63	24,095
Dec 13, 2024	47.44	47.96	47.40	47.54	47.54	19,218
Dec 12, 2024	47.48	47.92	47.24	47.58	47.58	23,462
Dec 11, 2024	46.70	47.60	46.52	47.50	47.50	101,259
Dec 10, 2024	47.80	48.20	46.02	46.82	46.82	52,218
Dec 9, 2024	48.74	48.74	47.80	47.94	47.94	34,309
Dec 6, 2024	49.74	49.74	48.42	48.55	48.55	36,146
Dec 5, 2024	49.62	50.20	49.32	49.88	49.88	46,869
Dec 4, 2024	49.48	49.90	49.16	49.68	49.68	49,919
Dec 3, 2024	49.16	49.48	47.58	49.24	49.24	41,323
Dec 2, 2024	49.40	49.48	48.52	49.40	49.40	48,921
Nov 29, 2024	49.26	49.60	49.06	49.26	49.26	23,545
Nov 28, 2024	49.36	49.68	49.06	49.27	49.27	44,186
Nov 27, 2024	49.02	49.46	48.86	49.22	49.22	17,386
Nov 26, 2024	49.34	49.60	48.84	49.04	49.04	24,595
Nov 25, 2024	50.15	50.45	49.52	49.74	49.74	17,825
Nov 22, 2024	49.54	50.40	49.34	50.05	50.05	19,596
Nov 21, 2024	49.20	49.92	48.34	49.80	49.80	48,201
Nov 20, 2024	50.55	50.65	49.27	49.32	49.32	44,497
Nov 19, 2024	49.86	50.22	48.92	49.54	49.54	36,541
Nov 18, 2024	50.60	51.00	49.84	49.96	49.96	25,515
Nov 15, 2024	49.04	51.00	48.94	50.75	50.75	42,595
Nov 14, 2024	49.48	50.05	49.18	49.32	49.32	47,786
Nov 13, 2024	48.48	49.46	48.30	49.10	49.10	24,825
Nov 12, 2024	50.80	51.00	49.14	49.18	49.18	56,164
Nov 11, 2024	50.70	51.60	50.70	51.25	51.25	35,573
Nov 8, 2024	50.10	50.45	49.68	50.25	50.25	21,103
Nov 7, 2024	48.44	49.68	47.66	49.56	49.56	45,724
Nov 6, 2024	49.50	49.68	48.42	48.64	48.64	26,731
Nov 5, 2024	47.26	48.58	46.98	48.44	48.44	26,554
Nov 4, 2024	46.64	47.28	46.54	47.28	47.28	21,131
Nov 1, 2024	46.68	46.86	46.32	46.62	46.62	23,714
Oct 31, 2024	45.90	46.34	45.78	46.18	46.18	30,457
Oct 30, 2024	46.78	46.88	46.28	46.52	46.52	17,762
Oct 29, 2024	47.50	47.68	46.74	46.97	46.97	37,169
Oct 28, 2024	47.60	47.84	47.14	47.46	47.46	25,780
Oct 25, 2024	47.06	47.28	46.90	47.04	47.04	27,355
Oct 24, 2024	46.18	46.88	46.04	46.84	46.84	27,106
Oct 23, 2024	46.50	46.72	45.62	46.16	46.16	23,835
Oct 22, 2024	46.44	46.56	45.88	46.38	46.38	18,881
Oct 21, 2024	46.86	47.08	46.48	46.48	46.48	10,549
Oct 18, 2024	47.18	47.18	46.28	47.08	47.08	26,007
Oct 17, 2024	47.22	47.84	47.20	47.32	47.32	21,148
Oct 16, 2024	46.70	47.54	46.70	47.16	47.16	26,778
Oct 15, 2024	46.34	48.08	46.34	47.26	47.26	60,010
Oct 14, 2024	44.98	45.62	44.92	45.58	45.58	20,919
Oct 11, 2024	44.38	44.94	44.20	44.88	44.88	15,938
Oct 10, 2024	44.94	45.00	43.78	44.30	44.30	19,318
Oct 9, 2024	45.10	45.20	44.42	44.94	44.94	46,432
Oct 8, 2024	44.86	45.66	44.60	45.30	45.30	38,648
Oct 7, 2024	44.34	44.62	44.02	44.34	44.34	17,929
Oct 4, 2024	43.78	44.24	43.44	44.24	44.24	26,128
Oct 3, 2024	43.82	43.92	43.22	43.71	43.71	12,966
Oct 2, 2024	43.73	44.16	43.57	43.94	43.94	20,228
Oct 1, 2024	44.02	44.38	43.34	43.54	43.54	14,109
Sep 30, 2024	44.06	44.10	43.66	43.86	43.86	11,836
Sep 27, 2024	44.24	44.64	43.92	44.16	44.16	18,296
Sep 26, 2024	44.92	45.10	44.08	44.54	44.54	38,215
Sep 25, 2024	43.95	44.62	43.95	44.48	44.48	12,195
Sep 24, 2024	44.60	44.60	43.60	44.14	44.14	16,598
Sep 23, 2024	43.36	44.40	43.16	44.18	44.18	19,864
Sep 20, 2024	44.20	44.48	43.20	43.20	43.20	15,416
Sep 19, 2024	43.30	44.38	43.26	44.16	44.16	14,806
Sep 18, 2024	43.12	43.36	42.84	43.06	43.06	12,270
Sep 17, 2024	43.04	43.64	42.74	43.40	43.40	25,817
Sep 16, 2024	42.74	43.40	42.68	42.94	42.94	9,694
Sep 13, 2024	42.56	42.94	42.48	42.82	42.82	21,579
Sep 12, 2024	42.48	42.60	41.97	42.38	42.38	23,215
Sep 11, 2024	42.04	42.35	41.52	41.76	41.76	18,194
Sep 10, 2024	41.82	42.16	41.56	42.16	42.16	13,922
Sep 9, 2024	41.44	41.98	41.28	41.74	41.74	43,664
Sep 6, 2024	41.00	41.98	40.56	40.98	40.98	26,330
Sep 5, 2024	42.38	42.58	41.48	41.50	41.50	37,114
Sep 4, 2024	42.64	43.10	42.60	42.85	42.85	36,501
Sep 3, 2024	43.76	44.36	43.36	43.54	43.54	41,735
Sep 2, 2024	44.20	44.24	43.40	43.84	43.84	30,203
Aug 30, 2024	43.50	44.40	43.40	44.22	44.22	19,008
Aug 29, 2024	43.70	43.92	43.14	43.74	43.74	39,777
Aug 28, 2024	42.86	43.86	42.50	43.56	43.56	31,257
Aug 27, 2024	42.88	43.78	41.06	42.48	42.48	35,732
Aug 23, 2024	42.96	43.28	42.34	42.48	42.48	33,011
Aug 22, 2024	43.08	43.66	43.02	43.40	43.40	11,270
Aug 21, 2024	42.78	43.24	42.78	43.01	43.01	16,752
Aug 20, 2024	43.04	43.40	42.86	42.92	42.92	9,361
Aug 19, 2024	43.42	43.42	42.88	43.26	43.26	16,414
Aug 16, 2024	43.14	43.38	42.78	43.24	43.24	14,498
Aug 15, 2024	43.30	43.32	42.68	43.16	43.16	12,835
Aug 14, 2024	42.74	43.18	42.52	43.14	43.14	19,074
Aug 13, 2024	42.04	42.32	41.76	42.16	42.16	9,826
Aug 12, 2024	42.00	42.33	41.70	41.88	41.88	6,819
Aug 9, 2024	41.22	41.88	41.20	41.70	41.70	10,663
Aug 8, 2024	40.96	41.22	40.40	41.10	41.10	19,702
Aug 7, 2024	40.54	41.50	40.54	41.46	41.46	11,310
Aug 6, 2024	40.98	41.30	39.66	40.48	40.48	28,527
Aug 5, 2024	35.00	40.08	34.92	39.74	39.74	65,818
Aug 2, 2024	42.52	42.52	40.42	40.62	40.62	56,206
Aug 1, 2024	43.38	43.38	43.38	43.38	43.38	-
Jul 31, 2024	43.44	44.20	43.20	43.38	43.38	13,898
Jul 30, 2024	43.06	43.46	42.76	43.24	43.24	22,727
Jul 29, 2024	43.36	43.60	42.62	42.85	42.85	19,509
Jul 26, 2024	42.70	43.24	42.38	43.12	43.12	50,231
Jul 25, 2024	41.88	42.86	41.41	42.80	42.80	30,332
Jul 24, 2024	43.64	43.82	43.10	43.28	43.28	39,198
Jul 23, 2024	43.86	43.92	43.26	43.78	43.78	35,613
Jul 22, 2024	43.30	44.30	43.18	43.84	43.84	34,243
Jul 19, 2024	43.30	43.44	42.60	42.99	42.99	40,470
Jul 18, 2024	42.48	43.40	42.48	42.80	42.80	40,657
Jul 17, 2024	40.22	42.84	40.22	42.44	42.44	71,005
Jul 16, 2024	38.30	38.90	38.14	38.87	38.87	12,894
Jul 15, 2024	38.71	38.88	38.22	38.51	38.51	11,275
Jul 12, 2024	37.86	38.76	37.58	38.56	38.56	27,082
Jul 11, 2024	37.86	38.12	37.46	38.04	38.04	21,766
Jul 10, 2024	37.14	37.52	36.94	37.48	37.48	11,658
Jul 9, 2024	37.12	37.56	36.92	36.98	36.98	19,213
Jul 8, 2024	36.76	37.52	36.72	37.16	37.16	30,888
Jul 5, 2024	36.62	37.06	36.58	36.92	36.92	11,870
Jul 4, 2024	36.13	36.50	36.06	36.32	36.32	10,170
Jul 3, 2024	35.74	36.34	35.74	35.96	35.96	13,042
Jul 2, 2024	34.86	35.68	34.56	35.50	35.50	26,364
Jul 1, 2024	35.60	35.82	34.88	34.94	34.94	14,804
Jun 28, 2024	35.54	35.66	35.02	35.17	35.17	29,308
Jun 27, 2024	35.36	35.68	35.26	35.38	35.38	21,125
Jun 26, 2024	35.06	35.34	35.04	35.24	35.24	15,896
Jun 25, 2024	34.96	35.38	34.86	35.10	35.10	12,293
Jun 24, 2024	35.16	35.56	35.04	35.28	35.28	49,298
Jun 21, 2024	36.06	36.06	35.00	35.00	35.00	39,734
Jun 20, 2024	35.59	36.14	35.34	36.06	36.06	51,325
Jun 19, 2024	35.74	35.76	35.32	35.52	35.52	9,901
Jun 18, 2024	35.00	35.56	34.98	35.42	35.42	19,175
Jun 17, 2024	34.86	35.02	34.46	34.76	34.76	29,829
Jun 14, 2024	34.74	34.96	34.20	34.52	34.52	27,197
Jun 13, 2024	35.20	35.62	34.54	34.72	34.72	45,092
Jun 12, 2024	35.54	35.78	35.36	35.44	35.44	19,681
Jun 11, 2024	35.84	35.92	35.10	35.35	35.35	20,415
Jun 10, 2024	35.20	35.80	33.88	35.67	35.67	27,549
Jun 7, 2024	36.25	36.56	36.02	36.08	36.08	12,016
Jun 6, 2024	36.54	36.76	36.30	36.42	36.42	18,137
Jun 5, 2024	36.00	36.40	35.12	36.34	36.34	48,289
Jun 4, 2024	36.00	36.26	35.74	36.04	36.04	29,472
Jun 3, 2024	36.62	36.90	35.94	35.98	35.98	32,149
May 31, 2024	36.25	36.40	35.78	36.38	36.38	22,766
May 30, 2024	35.80	36.62	35.74	36.26	36.26	37,909
May 29, 2024	36.08	36.12	35.52	35.72	35.72	44,977
May 28, 2024	0.85 Dividend
May 28, 2024	36.70	36.74	36.04	36.34	36.34	27,087
May 24, 2024	37.16	37.18	36.04	36.93	36.08	76,906
May 23, 2024	37.02	37.86	36.94	37.56	36.70	16,147
May 22, 2024	37.32	37.32	36.68	37.00	36.15	29,787
May 21, 2024	37.42	37.42	37.02	37.31	36.45	43,464
May 20, 2024	36.96	36.96	36.96	36.96	36.11	-
May 17, 2024	36.66	37.18	36.66	36.96	36.11	42,791
May 16, 2024	37.56	37.64	36.68	36.78	35.93	55,031
May 15, 2024	36.78	37.50	36.56	37.50	36.64	17,303
May 14, 2024	36.55	36.70	36.24	36.58	35.74	34,020
May 13, 2024	36.98	37.00	36.24	36.32	35.48	34,586
May 10, 2024	36.76	37.26	36.56	37.06	36.21	31,602
May 9, 2024	36.18	36.18	36.18	36.18	35.35	-
May 8, 2024	35.62	36.36	35.62	36.18	35.35	33,466
May 7, 2024	36.44	36.44	34.90	35.40	34.59	54,214
May 3, 2024	36.30	36.64	35.92	36.22	35.39	25,200
May 2, 2024	35.84	36.08	35.38	36.02	35.19	25,027
May 1, 2024	35.94	35.94	35.94	35.94	35.11	-
Apr 30, 2024	36.20	36.46	35.82	35.94	35.11	29,045
Apr 29, 2024	36.24	36.26	35.92	36.18	35.35	17,606
Apr 26, 2024	35.58	36.16	35.46	36.12	35.29	23,728
Apr 25, 2024	35.62	35.86	35.08	35.30	34.49	26,655
Apr 24, 2024	35.82	36.08	35.42	35.84	35.02	24,328
Apr 23, 2024	35.22	35.84	35.16	35.56	34.74	34,487
Apr 22, 2024	35.04	35.14	34.60	34.78	33.98	32,277
Apr 19, 2024	34.24	34.72	34.12	34.62	33.82	34,868
Apr 18, 2024	35.56	35.58	34.56	34.80	34.00	32,594
Apr 17, 2024	34.90	35.60	34.86	35.36	34.55	31,159
Apr 16, 2024	35.60	35.60	34.72	34.88	34.08	41,923
Apr 15, 2024	35.28	35.94	35.20	35.70	34.88	39,370
Apr 12, 2024	35.44	35.66	34.94	35.04	34.23	31,190
Apr 11, 2024	35.14	35.22	34.56	34.98	34.17	35,759
Apr 10, 2024	34.94	35.25	34.44	34.96	34.16	36,001
Apr 9, 2024	35.10	35.36	34.96	35.11	34.30	39,073
Apr 8, 2024	34.72	35.02	34.38	34.96	34.16	29,907
Apr 5, 2024	33.74	34.22	33.62	34.12	33.33	49,156
Apr 4, 2024	34.12	34.14	33.66	34.10	33.32	29,665
Apr 3, 2024	33.54	33.94	32.80	33.90	33.12	27,605
Apr 2, 2024	34.00	34.24	33.60	33.70	32.92	39,133
Mar 28, 2024	32.70	33.76	32.70	33.71	32.93	117,168
Mar 27, 2024	33.04	34.64	32.98	33.77	32.99	111,712
Mar 26, 2024	32.28	32.50	32.10	32.18	31.44	40,901
Mar 25, 2024	32.04	32.39	31.98	32.12	31.38	34,843
Mar 22, 2024	32.14	32.44	31.80	31.80	31.07	36,830
Mar 21, 2024	32.00	32.04	31.50	31.97	31.23	26,307
Mar 20, 2024	31.88	32.16	31.52	31.76	31.03	32,610
Mar 19, 2024	31.36	31.84	31.36	31.76	31.03	15,053
Mar 18, 2024	31.14	31.14	30.88	31.08	30.36	13,532
Mar 15, 2024	31.00	31.18	30.68	31.04	30.33	11,259
Mar 14, 2024	31.28	31.52	30.86	30.86	30.15	20,198
Mar 13, 2024	31.02	31.02	30.52	30.98	30.27	19,235
Mar 12, 2024	30.46	30.82	30.08	30.79	30.08	26,856
Mar 11, 2024	30.16	30.50	30.16	30.34	29.64	12,972
Mar 8, 2024	30.12	30.40	30.04	30.34	29.64	29,983
Mar 7, 2024	29.92	30.00	29.56	29.98	29.29	25,892
Mar 6, 2024	30.12	30.34	29.86	30.12	29.43	15,966
Mar 5, 2024	30.38	30.56	30.02	30.16	29.47	19,925
Mar 4, 2024	30.20	30.52	30.08	30.48	29.78	13,271
Mar 1, 2024	29.90	30.14	29.72	30.08	29.39	15,032
Feb 29, 2024	29.46	29.84	29.46	29.72	29.04	20,406
Feb 28, 2024	29.00	29.45	28.94	29.44	28.76	14,559
Feb 27, 2024	29.40	29.56	29.04	29.32	28.65	33,378
Feb 26, 2024	29.44	29.54	29.32	29.44	28.76	20,451
Feb 23, 2024	29.56	29.62	29.28	29.34	28.66	16,928
Feb 22, 2024	28.98	29.70	28.84	29.58	28.90	36,809
Feb 21, 2024	28.64	28.66	28.36	28.60	27.94	69,005