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

Berlin - Delayed Quote EUR

Atlas Copco AB (ACO4.BE)

13.94
+0.05
+(0.36%)
At close: April 25 at 8:11:14 AM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 25, 202513.9413.9413.9413.9413.94-
Apr 24, 202513.9013.9013.9013.9013.90-
Apr 23, 202513.9013.9013.9013.9013.90-
Apr 22, 202513.4413.4413.4413.4413.44-
Apr 17, 202513.4413.4413.4413.4413.44-
Apr 16, 202513.6913.6913.6913.6913.69-
Apr 15, 202513.5913.5913.5913.5913.59-
Apr 14, 202513.5713.5713.5713.5713.57-
Apr 11, 202513.6813.6813.6813.6813.68-
Apr 10, 202514.5014.5014.5014.5014.50-
Apr 9, 202512.6812.6812.6812.6812.68-
Apr 8, 202512.8712.8712.8712.8712.87-
Apr 7, 202512.1812.1812.1812.1812.18-
Apr 4, 202514.0314.0314.0314.0314.03-
Apr 3, 202514.9314.9314.9314.9314.93-
Apr 2, 202514.7714.7714.7714.7714.77-
Apr 1, 202514.6914.6914.6914.6914.69-
Mar 31, 202515.1015.1015.1015.1015.10-
Mar 28, 202515.2815.2815.2715.2715.27100
Mar 27, 202515.4115.4115.4115.4115.41-
Mar 26, 202515.5915.5915.5915.5915.59-
Mar 25, 202515.4815.4815.4815.4815.48-
Mar 24, 202515.4315.4315.4315.4315.43-
Mar 21, 202515.6115.6115.6115.6115.61-
Mar 20, 202515.7315.7315.6915.6915.69150
Mar 19, 202515.6815.6815.6815.6815.68-
Mar 18, 202516.0816.0816.0816.0816.08-
Mar 17, 202516.3516.3516.3516.3516.35-
Mar 14, 202515.7315.7315.7315.7315.73-
Mar 13, 202516.0016.0016.0016.0016.00-
Mar 12, 202515.9415.9415.9415.9415.94-
Mar 11, 202516.1516.1516.1516.1516.15-
Mar 10, 202516.8816.8816.8816.8816.88-
Mar 7, 202516.4216.4216.4216.4216.42-
Mar 6, 202516.8316.8316.8316.8316.83-
Mar 5, 202515.9915.9915.9915.9915.99-
Mar 4, 202516.0916.0916.0916.0916.09-
Mar 3, 202516.3316.3316.3316.3316.33-
Feb 28, 202516.0516.0516.0516.0516.05-
Feb 27, 202516.5016.5016.5016.5016.50-
Feb 26, 202516.3616.3616.3616.3616.36-
Feb 25, 202516.2816.2816.2816.2816.28-
Feb 24, 202516.5316.5316.5316.5316.53-
Feb 21, 202516.6716.6716.6716.6716.67-
Feb 20, 202516.4716.4716.4716.4716.47-
Feb 19, 202516.8916.8916.8916.8916.89-
Feb 18, 202516.6016.6016.6016.6016.60-
Feb 17, 202516.5816.5816.5816.5816.58-
Feb 14, 202516.7116.7116.7116.7116.71-
Feb 13, 202516.4516.4516.4516.4516.45-
Feb 12, 202516.3216.3216.3216.3216.32-
Feb 11, 202516.3616.3616.3616.3616.36-
Feb 10, 202516.1616.1616.1616.1616.16-
Feb 7, 202516.3816.3816.3816.3816.38-
Feb 6, 202516.3616.3616.3616.3616.36-
Feb 5, 202516.1416.1416.1416.1416.14-
Feb 4, 202515.8515.8515.8515.8515.85-
Feb 3, 202515.6615.6615.6615.6615.66-
Jan 31, 202515.9415.9415.9415.9415.94-
Jan 30, 202515.8215.8215.8215.8215.82-
Jan 29, 202515.7015.7015.7015.7015.70-
Jan 28, 202516.1816.1816.1816.1816.18-
Jan 27, 202516.4716.4716.4716.4716.47-
Jan 24, 202516.4716.4716.4716.4716.47-
Jan 23, 202516.3316.3316.3316.3316.33-
Jan 22, 202516.1316.1316.1316.1316.13-
Jan 21, 202516.2016.2016.2016.2016.20-
Jan 20, 202516.1716.1716.1716.1716.17-
Jan 17, 202515.7615.7615.7615.7615.76-
Jan 16, 202515.6115.6115.6115.6115.61-
Jan 15, 202515.1915.1915.1915.1915.19-
Jan 14, 202515.1315.1315.1315.1315.13-
Jan 13, 202515.1415.1415.1415.1415.14-
Jan 10, 202515.3015.3015.3015.3015.30-
Jan 9, 202515.2815.2815.2815.2815.28-
Jan 8, 202515.1015.1015.1015.1015.10-
Jan 7, 202514.8614.8614.8614.8614.86-
Jan 6, 202515.1015.1015.1015.1015.10-
Jan 3, 202514.8814.8814.8814.8814.88-
Jan 2, 202514.5914.5914.5914.5914.59-
Dec 30, 202414.6514.6514.6514.6514.65-
Dec 27, 202414.5114.5114.5114.5114.51-
Dec 23, 202414.6614.6614.6614.6614.66-
Dec 20, 202414.8214.8214.8214.8214.82-
Dec 19, 202415.0515.0515.0515.0515.05-
Dec 18, 202415.2715.2715.2715.2715.27-
Dec 17, 202415.4315.4315.4315.4315.43-
Dec 16, 202415.2115.2115.2115.2115.21-
Dec 13, 202415.3615.3615.3615.3615.36-
Dec 12, 202415.5215.5215.5215.5215.52-
Dec 11, 202415.4315.4315.4315.4315.43-
Dec 10, 202415.5615.5615.5615.5615.56-
Dec 9, 202415.5215.5215.5215.5215.52-
Dec 6, 202415.4415.4415.4415.4415.44-
Dec 5, 202415.5415.5415.5415.5415.54-
Dec 4, 202415.2915.2915.2915.2915.29-
Dec 3, 202415.2715.2715.2715.2715.27-
Dec 2, 202414.8114.8114.8114.8114.81-
Nov 29, 202414.8514.8514.8514.8514.85-
Nov 28, 202414.9014.9014.9014.9014.90-
Nov 27, 202414.9114.9114.9114.9114.91-
Nov 26, 202414.8614.8614.8614.8614.86-
Nov 25, 202415.1115.1115.1115.1115.11-
Nov 22, 202414.8514.8514.8514.8514.85-
Nov 21, 202414.7214.7214.7214.7214.72-
Nov 20, 202414.8914.8914.8914.8914.89-
Nov 19, 202414.9814.9814.9814.9814.98-
Nov 18, 202415.1115.1115.1115.1115.11-
Nov 15, 202415.2715.2715.2715.2715.27-
Nov 14, 202415.2215.2215.2215.2215.22-
Nov 13, 202415.0715.0715.0715.0715.07-
Nov 12, 202415.6315.6315.5015.5015.50300
Nov 11, 202415.5215.5215.5215.5215.52-
Nov 8, 202415.6915.6915.6915.6915.69-
Nov 7, 202415.2015.2015.2015.2015.20-
Nov 6, 202415.2015.2015.2015.2015.20-
Nov 5, 202415.0215.0215.0215.0215.02-
Nov 4, 202415.0315.0315.0315.0315.03-
Nov 1, 202414.9914.9914.9914.9914.99-
Oct 31, 202415.1715.1715.1715.1715.17-
Oct 30, 202415.5815.5815.5815.5815.58-
Oct 29, 202415.7215.7215.7215.7215.72-
Oct 28, 202415.5915.5915.5915.5915.59-
Oct 25, 202415.5615.5615.5615.5615.56-
Oct 24, 202415.7515.7515.7515.7515.75-
Oct 23, 202415.6915.6915.6915.6915.69-
Oct 22, 202415.7415.7415.7415.7415.74-
Oct 21, 202415.9415.9415.9415.9415.94-
Oct 18, 2024 0.126476 Dividend
Oct 18, 202415.8615.8615.8615.8615.86-
Oct 17, 202416.0416.0416.0416.0414.64-
Oct 16, 202416.2516.2516.2516.2514.84-
Oct 15, 202417.1117.1117.1117.1115.62-
Oct 14, 202417.0117.0117.0117.0115.53-
Oct 11, 202416.7816.7816.7816.7815.32-
Oct 10, 202417.0317.0317.0317.0315.54-
Oct 9, 202417.0117.0117.0117.0115.53-
Oct 8, 202416.9316.9316.9316.9315.46-
Oct 7, 202417.0617.0617.0617.0615.57-
Oct 4, 202417.1817.1817.1817.1815.68-
Oct 3, 202417.2417.2417.2417.2415.73-
Oct 2, 202417.1117.1117.1117.1115.62-
Oct 1, 202417.2817.2817.2817.2815.78-
Sep 30, 202417.4517.4517.4517.4515.93-
Sep 27, 202417.4017.4017.4017.4015.88-
Sep 26, 202416.8716.8716.8716.8715.40-
Sep 25, 202416.3216.3216.3216.3214.89-
Sep 24, 202416.3016.3016.3016.3014.87-
Sep 23, 202416.0016.0016.0016.0014.61-
Sep 20, 202416.1416.1416.1416.1414.73-
Sep 19, 202415.8415.8415.8415.8414.45-
Sep 18, 202415.8515.8515.8515.8514.47-
Sep 17, 202415.7715.7715.7715.7714.40-
Sep 16, 202415.7315.7315.7315.7314.36-
Sep 13, 202415.6615.6615.6615.6614.30-
Sep 12, 202415.4915.4915.4915.4914.14-
Sep 11, 202415.3515.3515.3515.3514.01-
Sep 10, 202415.2715.2715.2715.2713.93-
Sep 9, 202415.0815.0815.0815.0813.76-
Sep 6, 202415.3715.3715.3715.3714.03-
Sep 5, 202415.7215.7215.7215.7214.34-
Sep 4, 202415.8215.8215.8215.8214.44-
Sep 3, 202416.2216.2216.2216.2214.80-
Sep 2, 202416.2616.2616.2616.2614.85-
Aug 30, 202416.4216.4216.4216.4214.99-
Aug 29, 202416.1816.1816.1816.1814.77-
Aug 28, 202416.0016.0016.0016.0014.60-
Aug 27, 202416.1116.1116.1116.1114.70-
Aug 26, 202416.1816.1816.1816.1814.77-
Aug 23, 202416.0216.0216.0216.0214.62-
Aug 22, 202416.1716.1716.1716.1714.75-
Aug 21, 202416.0216.0216.0216.0214.62-
Aug 20, 202415.9715.9715.9715.9714.57-
Aug 19, 202415.7815.7815.7815.7814.40-
Aug 16, 202415.7015.7015.7015.7014.33-
Aug 15, 202415.7715.7715.7715.7714.40-
Aug 14, 202415.5115.5115.5115.5114.16-
Aug 13, 202415.3215.3215.3215.3213.99-
Aug 12, 202415.3115.3115.3115.3113.98-
Aug 9, 202415.3215.3215.3215.3213.98-
Aug 8, 202415.3115.3115.3115.3113.98-
Aug 7, 202414.9814.9814.9814.9813.68-
Aug 6, 202414.9014.9014.9014.9013.59-
Aug 5, 202414.7114.7114.7114.7113.43-
Aug 2, 202415.5615.5615.5615.5614.21-
Aug 1, 202416.4016.4016.4016.4014.97-
Jul 31, 202416.3516.3516.3516.3514.93-
Jul 30, 202415.6915.6915.6915.6914.32-
Jul 29, 202415.6415.6415.6415.6414.27-
Jul 26, 202415.4915.4915.4915.4914.14-
Jul 25, 202415.5615.5615.5615.5614.20-
Jul 24, 202415.8215.8215.8215.8214.44-
Jul 23, 202415.7615.7615.7615.7614.38-
Jul 22, 202415.6515.6515.6515.6514.28-
Jul 19, 202415.8915.8915.8915.8914.50-
Jul 18, 202416.7616.7616.7616.7615.30-
Jul 17, 202417.2317.2317.2317.2315.72-
Jul 16, 202417.2517.2517.2517.2515.74-
Jul 15, 202417.3917.3917.3917.3915.87-
Jul 12, 202416.9516.9516.9516.9515.48-
Jul 11, 202416.7816.7816.7816.7815.32-
Jul 10, 202416.9016.9016.9016.9015.42-
Jul 9, 202417.0717.0717.0717.0715.58-
Jul 8, 202416.8516.8516.8516.8515.38-
Jul 5, 202417.1817.1817.1817.1815.69-
Jul 4, 202417.4517.4517.4517.4515.93-
Jul 3, 202417.3117.3117.3117.3115.79-
Jul 2, 202417.3017.3017.3017.3015.79-
Jul 1, 202417.6517.6517.6517.6516.11-
Jun 28, 202417.3917.3917.3917.3915.87-
Jun 27, 202417.5417.5417.5417.5416.01-
Jun 26, 202417.4917.4917.4917.4915.96-
Jun 25, 202417.8917.8917.8917.8916.32-
Jun 24, 202417.7017.7017.7017.7016.16-
Jun 21, 202417.5917.5917.5917.5916.06-
Jun 20, 202417.6317.6317.6317.6316.09-
Jun 19, 202417.9117.9117.9117.9116.34-
Jun 18, 202417.7817.7817.7817.7816.23-
Jun 17, 202417.6717.6717.6717.6716.12-
Jun 14, 202417.9217.9217.9217.9216.36-
Jun 13, 202418.3018.3018.3018.3016.70-
Jun 12, 202417.8617.8617.8617.8616.30-
Jun 11, 202417.9517.9517.9517.9516.38-
Jun 10, 202417.6617.6617.6617.6616.12-
Jun 7, 202417.7317.7317.7317.7316.18-
Jun 6, 202417.7417.7417.7417.7416.19-
Jun 5, 202417.5917.5917.5917.5916.05-
Jun 4, 202417.6717.6717.6717.6716.12-
Jun 3, 202417.7817.7817.7817.7816.23-
May 31, 202417.3117.3117.3117.3115.80-
May 30, 202417.1717.1717.1717.1715.67-
May 29, 202417.4017.4017.2017.2015.7058
May 28, 202417.5717.5717.5717.5716.03-
May 27, 202417.5917.5917.5917.5916.06-
May 24, 202417.5617.5617.5617.5616.03-
May 23, 202417.3917.3917.3917.3915.87-
May 22, 202417.0817.0817.0817.0815.59-
May 21, 202417.0917.0917.0917.0915.60-
May 20, 202416.8616.8616.8616.8615.39-
May 17, 202416.8816.8816.8816.8815.41-
May 16, 202417.2417.2417.2417.2415.73-
May 15, 202416.9316.9316.9316.9315.45-
May 14, 202416.9416.9416.9416.9415.47-
May 13, 202417.2517.2517.2517.2515.74-
May 10, 202417.0317.0317.0317.0315.55-
May 9, 202416.9916.9916.9916.9915.51-
May 8, 202416.9316.9316.9316.9315.46-
May 7, 202416.9016.9016.9016.9015.42-
May 6, 202416.7316.7316.7316.7315.27-
May 3, 202416.4516.4516.4516.4515.02-
May 2, 202416.5716.5716.5716.5715.12-
Apr 30, 202416.5316.5316.5316.5315.09-
Apr 29, 202416.5016.5016.5016.5015.06-
Apr 26, 202416.2316.2316.2316.2314.81-
Apr 25, 2024 0.126476 Dividend
Apr 25, 202416.1916.1916.1916.1914.78-