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

Hanover - Delayed Quote EUR

Atlas Copco AB (ACO4.HA)

13.97
+0.07
+(0.50%)
At close: April 25 at 8:01:08 AM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 25, 202513.9713.9713.9713.9713.97-
Apr 24, 202513.9413.9413.9013.9013.90-
Apr 23, 202514.0014.0013.8713.8713.87-
Apr 22, 202513.5313.5313.5313.5313.53-
Apr 17, 202513.5313.5313.3413.3413.34-
Apr 16, 202513.7313.7313.4913.4913.49-
Apr 15, 202513.6813.6813.6813.6813.68-
Apr 14, 202513.6613.6613.6613.6613.66-
Apr 11, 202513.7313.7313.7313.7313.73-
Apr 10, 202514.4214.4213.5913.5913.59-
Apr 9, 202512.7512.7512.5012.5012.501,000
Apr 8, 202512.9812.9812.8212.8212.82-
Apr 7, 202512.5112.5112.4212.4212.42-
Apr 4, 202514.1414.1414.1414.1414.14-
Apr 3, 202514.9514.9513.9914.1814.18212
Apr 2, 202514.8314.9014.8314.9014.9024
Apr 1, 202514.8014.8014.7914.7914.79-
Mar 31, 202515.1915.1914.7814.7814.78200
Mar 28, 202515.3115.3115.0715.0715.07326
Mar 27, 202515.5515.5515.5515.5515.55-
Mar 26, 202515.6715.6715.3415.3415.34-
Mar 25, 202515.5615.5615.5615.5615.56-
Mar 24, 202515.5315.5315.2415.2415.24-
Mar 21, 202515.7315.7315.7315.7315.73-
Mar 20, 202515.7615.7615.7615.7615.76-
Mar 19, 202515.7815.7815.6715.6715.67-
Mar 18, 202516.1916.1915.7015.7015.70-
Mar 17, 202516.4416.4416.1016.1016.10-
Mar 14, 202515.7715.9815.7715.9815.98-
Mar 13, 202516.0716.0716.0716.0716.07-
Mar 12, 202516.0316.0316.0216.0216.02-
Mar 11, 202516.1116.1115.9115.9115.91-
Mar 10, 202516.9716.9716.2416.2416.24-
Mar 7, 202516.8416.8416.8416.8416.84-
Mar 6, 202516.8616.8616.6016.6016.60-
Mar 5, 202516.1016.1016.1016.1016.10-
Mar 4, 202516.2516.2516.2516.2516.25-
Mar 3, 202516.4216.4716.4216.4716.47-
Feb 28, 202516.0616.2616.0616.2616.26-
Feb 27, 202516.5316.5316.2316.2316.23-
Feb 26, 202516.4616.5716.4616.5716.57-
Feb 25, 202516.2916.2916.2516.2516.25-
Feb 24, 202516.6416.6416.3016.3016.30-
Feb 21, 202516.7716.7716.6116.6116.61-
Feb 20, 202516.5216.6616.5216.6616.66-
Feb 19, 202516.9416.9416.4216.4216.42-
Feb 18, 202516.6916.8916.6916.8916.89-
Feb 17, 202516.6716.6916.5916.5916.59600
Feb 14, 202516.7316.7316.5716.5716.57-
Feb 13, 202516.5416.5416.5416.5416.54-
Feb 12, 202516.4216.4216.2516.2516.25-
Feb 11, 202516.4116.4116.4116.4116.41-
Feb 10, 202516.2516.2516.2516.2516.25-
Feb 7, 202516.4216.4216.4216.4216.42-
Feb 6, 202516.2616.2616.2616.2616.26-
Feb 5, 202516.1216.1216.1216.1216.12-
Feb 4, 202515.9616.2315.9616.2316.23-
Feb 3, 202515.7315.7315.7315.7315.73-
Jan 31, 202515.9815.9815.9815.9815.98-
Jan 30, 202515.9115.9115.9115.9115.91-
Jan 29, 202515.8015.9915.8015.9915.99650
Jan 28, 202516.2416.2416.2416.2416.24-
Jan 27, 202516.5416.5416.5416.5416.54-
Jan 24, 202516.5716.5716.5716.5716.57-
Jan 23, 202516.4016.4016.4016.4016.40-
Jan 22, 202516.2216.2216.2216.2216.22-
Jan 21, 202516.1016.1016.1016.1016.10-
Jan 20, 202516.1816.1816.1816.1816.18-
Jan 17, 202515.8515.8515.8515.8515.85-
Jan 16, 202515.6615.6615.6615.6615.66-
Jan 15, 202515.2815.2815.2815.2815.28-
Jan 14, 202515.2615.2615.2615.2615.26-
Jan 13, 202515.1815.1815.1815.1815.18-
Jan 10, 202515.3215.3215.3215.3215.32-
Jan 9, 202515.3815.3815.3815.3815.38-
Jan 8, 202515.1215.3115.1215.3115.31-
Jan 7, 202514.9114.9114.9114.9114.91-
Jan 6, 202515.2515.2515.2515.2515.2537
Jan 3, 202514.9514.9514.9514.9514.95-
Jan 2, 202514.6414.6414.6414.6414.64-
Dec 30, 202414.7314.7314.7314.7314.73-
Dec 27, 202414.6814.8414.6814.8414.841,000
Dec 23, 202414.6914.6914.6414.6414.64-
Dec 20, 202414.8614.8614.8614.8614.86-
Dec 19, 202415.1315.1315.1315.1315.13-
Dec 18, 202415.3515.3715.3515.3715.37-
Dec 17, 202415.5215.5215.5215.5215.52-
Dec 16, 202415.2815.2815.2815.2815.28-
Dec 13, 202415.4415.4415.4415.4415.44-
Dec 12, 202415.5415.5415.5415.5415.54-
Dec 11, 202415.5115.5115.5115.5115.51-
Dec 10, 202415.6015.6015.5015.5015.50-
Dec 9, 202415.5515.5515.5515.5515.55-
Dec 6, 202415.4515.4515.4515.4515.45-
Dec 5, 202415.5515.5515.5515.5515.55-
Dec 4, 202415.3115.3115.3115.3115.31-
Dec 3, 202415.3115.3115.3115.3115.31-
Dec 2, 202414.8514.8514.8514.8514.85-
Nov 29, 202414.8714.8714.8714.8714.87-
Nov 28, 202415.0015.0015.0015.0015.00-
Nov 27, 202414.9114.9114.9114.9114.91-
Nov 26, 202414.8914.9814.8914.9814.98-
Nov 25, 202415.1515.1515.0915.0915.09650
Nov 22, 202414.8214.8214.8214.8214.82-
Nov 21, 202414.8114.8114.8114.8114.81-
Nov 20, 202414.9814.9814.9814.9814.98-
Nov 19, 202414.9414.9414.9414.9414.94-
Nov 18, 202415.1515.1515.1515.1515.15-
Nov 15, 202415.3815.3815.3815.3815.38-
Nov 14, 202415.3115.3115.3115.3115.31-
Nov 13, 202415.1715.1715.1715.1715.17-
Nov 12, 202415.6515.6515.5815.5815.58650
Nov 11, 202415.6315.9015.6315.9015.90750
Nov 8, 202415.7215.7215.7215.7215.72-
Nov 7, 202415.3015.3015.3015.3015.30-
Nov 6, 202415.2315.2315.2315.2315.23-
Nov 5, 202415.1115.2215.1115.2215.22-
Nov 4, 202415.1515.1515.1515.1515.15-
Nov 1, 202415.0815.0915.0815.0915.09-
Oct 31, 202415.1915.1915.1915.1915.19-
Oct 30, 202415.6415.6415.6415.6415.64800
Oct 29, 202415.7915.8915.7915.8915.891,570
Oct 28, 202415.6815.6815.6815.6815.68-
Oct 25, 202415.5615.5615.5615.5615.56-
Oct 24, 202415.8315.8315.8315.8315.83-
Oct 23, 202415.7415.7415.7415.7415.74-
Oct 22, 202415.7715.7715.7715.7715.77-
Oct 21, 202415.9816.0515.9816.0516.053,000
Oct 18, 2024 0.126476 Dividend
Oct 18, 202415.9715.9715.9715.9715.97-
Oct 17, 202416.1316.1316.1316.1314.73-
Oct 16, 202416.3116.3116.3116.3114.89-
Oct 15, 202417.1417.1417.1417.1415.65-
Oct 14, 202417.0617.0617.0617.0615.57-
Oct 11, 202416.8616.8616.8616.8615.40-
Oct 10, 202417.0417.0417.0417.0415.56-
Oct 9, 202417.0417.0417.0417.0415.56-
Oct 8, 202416.9517.0016.9517.0015.521,170
Oct 7, 202417.0817.0817.0817.0815.60-
Oct 4, 202417.2417.2417.2417.2415.74-
Oct 3, 202417.2817.2817.2817.2815.78-
Oct 2, 202417.1417.1417.1417.1415.65-
Oct 1, 202417.3917.3917.3917.3915.88-
Sep 30, 202417.5317.5317.4317.4315.92992
Sep 27, 202417.5017.5017.5017.5015.98-
Sep 26, 202416.8617.3916.8617.3315.833,000
Sep 25, 202416.3516.3516.3516.3514.94-
Sep 24, 202416.3516.3516.3516.3514.94-
Sep 23, 202416.0516.0516.0516.0514.65-
Sep 20, 202416.2416.2416.2416.2414.83-
Sep 19, 202415.9715.9715.9715.9714.58-
Sep 18, 202415.9215.9215.9215.9214.54-
Sep 17, 202415.7815.7815.7815.7814.41-
Sep 16, 202415.8215.8215.8215.8214.45-
Sep 13, 202415.7115.7115.7115.7114.35-
Sep 12, 202415.5515.5515.5515.5514.20-
Sep 11, 202415.4015.4015.3515.3514.02-
Sep 10, 202415.3415.3515.3415.3514.021,000
Sep 9, 202415.1515.1515.1515.1513.83-
Sep 6, 202415.4015.4015.4015.4014.06-
Sep 5, 202415.7315.7315.7315.7314.36-
Sep 4, 202415.8415.8415.8415.8414.46-
Sep 3, 202416.3016.3016.3016.3014.88-
Sep 2, 202416.3716.3716.3716.3714.95-
Aug 30, 202416.5016.5016.5016.5015.07-
Aug 29, 202416.2016.4916.2016.4915.05-
Aug 28, 202416.0616.0616.0616.0614.67-
Aug 27, 202416.1416.1416.0516.0514.66-
Aug 26, 202416.2016.2016.1916.1914.79-
Aug 23, 202416.0916.0916.0916.0914.70-
Aug 22, 202416.0316.0316.0316.0314.64-
Aug 21, 202416.0816.1816.0816.1814.781,500
Aug 20, 202416.0516.0516.0516.0514.65-
Aug 19, 202415.8216.0115.8216.0114.62500
Aug 16, 202415.8215.8515.8215.8514.47500
Aug 15, 202415.7715.7715.7715.7714.40-
Aug 14, 202415.6815.6815.6815.6814.32-
Aug 13, 202415.5215.5615.5215.5614.21650
Aug 12, 202415.4415.4415.4415.4414.10-
Aug 9, 202415.3915.3915.3915.3914.05-
Aug 8, 202415.3015.3015.3015.3013.97-
Aug 7, 202415.1415.4515.1415.4514.11500
Aug 6, 202415.0415.0414.9714.9713.67500
Aug 5, 202414.8414.8414.8414.8413.55-
Aug 2, 202415.6115.6115.6115.6114.26-
Aug 1, 202416.4916.4915.7915.7914.424,650
Jul 31, 202416.1116.1116.1116.1114.71-
Jul 30, 202415.8015.9515.8015.9514.571,750
Jul 29, 202415.7316.0515.7316.0514.6624,400
Jul 26, 202415.5715.5715.5715.5714.22-
Jul 25, 202415.6015.6015.6015.6014.24-
Jul 24, 202415.8415.8415.8415.8414.46-
Jul 23, 202415.7815.9015.7815.9014.521,000
Jul 22, 202415.7515.7515.7515.7514.38-
Jul 19, 202415.9615.9615.9615.9614.57-
Jul 18, 202416.7516.7516.7516.7515.30-
Jul 17, 202417.2617.2617.2617.2615.77-
Jul 16, 202417.2617.2617.2617.2615.77-
Jul 15, 202417.4217.4217.4217.4215.90-
Jul 12, 202416.9916.9916.9916.9915.51-
Jul 11, 202416.8116.8116.8116.8115.35-
Jul 10, 202417.0017.0017.0017.0015.52-
Jul 9, 202417.1717.1717.1717.1715.68-
Jul 8, 202416.9116.9116.9116.9115.44-
Jul 5, 202417.2517.2517.2517.2515.75-
Jul 4, 202417.4417.4417.4417.4415.93-
Jul 3, 202417.4017.4017.4017.4015.89-
Jul 2, 202417.4117.4117.4117.4115.90-
Jul 1, 202417.7417.7417.7417.7416.20-
Jun 28, 202417.4917.4917.4917.4915.97-
Jun 27, 202417.6617.6617.6617.6616.12-
Jun 26, 202417.5817.5817.5817.5816.06-
Jun 25, 202417.9117.9117.5917.5916.0720
Jun 24, 202417.7817.7817.7817.7816.24-
Jun 21, 202417.6617.6617.6617.6616.13-
Jun 20, 202417.7217.7217.7217.7216.18-
Jun 19, 202418.0018.0018.0018.0016.44-
Jun 18, 202417.8617.8617.8617.8616.31-
Jun 17, 202417.7117.7117.7117.7116.17-
Jun 14, 202417.9917.9917.9917.9916.43-
Jun 13, 202418.4018.4018.4018.4016.80-
Jun 12, 202417.9517.9517.9517.9516.40-
Jun 11, 202418.0418.0418.0418.0416.47-
Jun 10, 202417.8117.8117.8117.8116.26-
Jun 7, 202417.8417.8417.8417.8416.29-
Jun 6, 202417.8317.8317.8317.8316.28-
Jun 5, 202417.6917.6917.6917.6916.16-
Jun 4, 202417.7017.7017.7017.7016.16-
Jun 3, 202417.8117.8117.8117.8116.26-
May 31, 202417.4217.4217.4217.4215.90-
May 30, 202417.1717.1717.1717.1715.68-
May 29, 202417.4817.4817.4817.4815.96-
May 28, 202417.6117.6117.6117.6116.08-
May 27, 202417.7017.7017.7017.7016.16-
May 24, 202417.6117.6117.6117.6116.09-
May 23, 202417.5117.5117.5117.5115.99-
May 22, 202417.1517.1517.1517.1515.66-
May 21, 202417.1417.1417.1417.1415.65-
May 20, 202416.9616.9616.9616.9615.49-
May 17, 202416.9016.9016.9016.9015.43-
May 16, 202417.3317.3317.3317.3315.83-
May 15, 202417.0417.0417.0417.0415.56-
May 14, 202417.0017.0017.0017.0015.52-
May 13, 202417.3317.3317.3317.3315.83-
May 10, 202417.1317.1317.1317.1315.64-
May 9, 202417.0017.0017.0017.0015.52-
May 8, 202417.0017.0017.0017.0015.53-
May 7, 202417.0317.0316.9616.9615.49323
May 6, 202416.8316.8316.8316.8315.37-
May 3, 202416.5516.5516.5516.5515.11-
May 2, 202416.6716.6716.6716.6715.22-
Apr 30, 202416.6116.6116.6116.6115.17-
Apr 29, 202416.6116.6116.6116.6115.17-
Apr 26, 202416.3116.3116.3116.3114.89-
Apr 25, 2024 0.126476 Dividend
Apr 25, 202416.2716.2716.2716.2714.86-