Frankfurt - Delayed Quote EUR

Atlas Copco AB (publ) (ACO5.F)

Compare
11.05
-0.35
(-3.03%)
As of 8:12:14 AM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 9, 202511.0511.0511.0511.0511.05200
Apr 8, 202511.4111.4111.4011.4011.40200
Apr 7, 202510.8011.2210.8011.2211.2220
Apr 4, 202512.2612.2612.1912.1912.19820
Apr 3, 202512.8012.8712.6012.6012.601,984
Apr 2, 202513.0313.0313.0313.0313.03-
Apr 1, 202512.9913.0812.9913.0813.08-
Mar 31, 202513.2713.2713.2713.2713.27-
Mar 28, 202513.4813.5213.4813.5213.52-
Mar 27, 202513.5713.5713.5713.5713.57-
Mar 26, 202513.9613.9613.9613.9613.96-
Mar 25, 202513.5513.8413.5513.8413.84-
Mar 24, 202513.4413.6913.4413.6913.69-
Mar 21, 202513.7813.7813.7813.7813.78-
Mar 20, 202513.7413.7413.7413.7413.74-
Mar 19, 202513.8513.8513.8513.8513.85-
Mar 18, 202514.1014.2914.1014.2914.2914
Mar 17, 202514.0314.0314.0314.0314.03-
Mar 14, 202513.8213.8213.8213.8213.82-
Mar 13, 202513.9913.9913.9913.9913.99-
Mar 12, 202514.1614.1614.1614.1614.16-
Mar 11, 202514.2314.2314.2314.2314.23-
Mar 10, 202514.4414.4414.4414.4414.44-
Mar 7, 202514.4014.4014.4014.4014.40-
Mar 6, 202514.5314.5314.5314.5314.53-
Mar 5, 202513.8113.8113.8113.8113.81-
Mar 4, 202514.3114.3114.3114.3114.31-
Mar 3, 202514.1814.1814.1814.1814.18-
Feb 28, 202514.2214.4314.2214.4314.43-
Feb 27, 202514.5414.5414.5414.5414.54-
Feb 26, 202514.4514.6514.4514.6514.65-
Feb 25, 202514.2214.2214.2214.2214.22-
Feb 24, 202514.5914.5914.2314.2314.23-
Feb 21, 202514.5914.7414.5914.7414.74-
Feb 20, 202514.3114.6614.3114.6614.66-
Feb 19, 202514.6614.6914.6614.6914.697
Feb 18, 202514.4714.6514.4714.6514.65-
Feb 17, 202514.5414.5414.5414.5414.54-
Feb 14, 202514.7014.7014.7014.7014.70-
Feb 13, 202514.3814.3814.3814.3814.38-
Feb 12, 202514.3114.3114.3114.3114.31-
Feb 11, 202514.3514.4314.3514.4314.431,000
Feb 10, 202514.3514.3514.3514.3514.35-
Feb 7, 202514.3714.4814.3714.4814.48-
Feb 6, 202514.2714.5014.2714.5014.50-
Feb 5, 202514.2514.3614.2514.3614.36-
Feb 4, 202514.1314.1313.9813.9813.98-
Feb 3, 202513.9714.1313.9714.1314.13-
Jan 31, 202514.2514.5114.2514.4114.41-
Jan 30, 202514.0114.3214.0114.3214.32-
Jan 29, 202513.8914.1013.8914.1014.107
Jan 28, 202514.5314.6514.5314.6514.651,500
Jan 27, 202514.8214.8214.4714.6014.60-
Jan 24, 202514.8115.0314.8115.0315.03280
Jan 23, 202514.6414.6414.6414.6414.64-
Jan 22, 202514.7014.8014.7014.8014.80190
Jan 21, 202514.4114.5614.4114.5614.56-
Jan 20, 202514.5614.5614.5614.5614.56-
Jan 17, 202514.1314.1314.1314.1314.13-
Jan 16, 202513.9514.1913.9514.1914.19-
Jan 15, 202513.5513.9013.5513.9013.90-
Jan 14, 202513.4013.7213.4013.7213.72-
Jan 13, 202513.5513.5513.5513.5513.55-
Jan 10, 202513.6513.8613.6513.8613.86-
Jan 9, 202513.4213.7713.4213.7713.77-
Jan 8, 202513.3813.6113.3813.6113.61-
Jan 7, 202513.3913.6613.3913.5613.564,100
Jan 6, 202513.1613.1613.1613.1613.16-
Jan 3, 202513.2313.2313.2313.2313.23-
Jan 2, 202512.9413.2612.9413.2613.26800
Dec 30, 202413.0413.0413.0413.0413.04-
Dec 27, 202412.9612.9612.9612.9612.96-
Dec 23, 202412.9712.9712.9712.9712.97-
Dec 20, 202413.1213.1312.9912.9912.991,550
Dec 19, 202413.4113.4113.4113.4113.41-
Dec 18, 202413.4913.4913.4913.4913.49-
Dec 17, 202413.5113.5113.5113.5113.51-
Dec 16, 202413.4813.6113.4813.6113.611
Dec 13, 202413.6913.6913.6913.6913.69-
Dec 12, 202413.7813.7813.7813.7813.78-
Dec 11, 202413.7613.7613.7413.7413.74-
Dec 10, 202413.9013.9013.9013.9013.90-
Dec 9, 202413.9813.9813.9813.9813.98-
Dec 6, 202413.7713.7713.7713.7713.77-
Dec 5, 202413.7813.7813.7813.7813.78-
Dec 4, 202413.5513.5513.5513.5513.55-
Dec 3, 202413.5313.6413.5313.6413.64280
Dec 2, 202413.2313.5813.2313.5813.58200
Nov 29, 202413.1313.1313.1313.1313.13-
Nov 28, 202413.0313.0313.0313.0313.03-
Nov 27, 202413.1413.1413.1413.1413.14-
Nov 26, 202413.0513.1313.0513.1313.13175
Nov 25, 202413.3213.3213.3213.3213.32-
Nov 22, 202413.0213.0213.0213.0213.02-
Nov 21, 202412.8312.8312.8312.8312.83-
Nov 20, 202412.9812.9812.9812.9812.98-
Nov 19, 202413.1513.1513.1513.1513.15-
Nov 18, 202413.1313.1313.1313.1313.13-
Nov 15, 202413.3513.3513.3513.3513.35-
Nov 14, 202413.3213.4013.3213.4013.40293
Nov 13, 202413.2213.2213.2213.2213.22-
Nov 12, 202413.7613.7613.7613.7613.76-
Nov 11, 202413.6513.6513.6513.6513.65-
Nov 8, 202413.8913.8913.8913.8913.89-
Nov 7, 202413.4913.4913.4913.4913.49-
Nov 6, 202413.4813.4813.4813.4813.48-
Nov 5, 202413.2713.2713.2713.2713.27-
Nov 4, 202413.2113.2113.2113.2113.21-
Nov 1, 202413.2713.2713.2713.2713.27-
Oct 31, 202413.4513.4513.4513.4513.45-
Oct 30, 202413.8513.8513.8213.8213.822,000
Oct 29, 202413.9714.0513.9714.0514.05150
Oct 28, 202413.9013.9013.9013.9013.90-
Oct 25, 202413.7713.9113.7713.8513.85300
Oct 24, 202413.9414.1113.9414.1114.11-
Oct 23, 202414.0514.0514.0114.0114.01500
Oct 22, 202414.1514.1514.1514.1514.15-
Oct 21, 202414.2014.2014.2014.2014.20-
Oct 18, 2024 0.13 Dividend
Oct 18, 202414.2914.2914.2914.2914.29-
Oct 17, 202414.3814.3814.3614.3612.96-
Oct 16, 202414.4914.4914.4914.4913.08-
Oct 15, 202415.2015.2315.2015.2313.74-
Oct 14, 202415.0315.0415.0315.0413.57-
Oct 11, 202414.8614.8614.8614.8613.42-
Oct 10, 202415.0315.0315.0315.0313.56-
Oct 9, 202415.0615.0615.0615.0613.59-
Oct 8, 202414.9414.9414.9414.9413.48-
Oct 7, 202415.0715.0715.0715.0713.60-
Oct 4, 202415.2315.2315.2315.2313.75-
Oct 3, 202415.2015.2015.2015.2013.72-
Oct 2, 202415.1415.1415.1415.1413.66-
Oct 1, 202415.4015.4015.4015.4013.90-
Sep 30, 202415.3615.3615.3615.3613.87-
Sep 27, 202415.2215.2215.2215.2213.74-
Sep 26, 202414.6614.6614.6614.6613.24-
Sep 25, 202414.4314.4314.4314.4313.02-
Sep 24, 202414.3114.6314.3114.6313.20380
Sep 23, 202414.1814.1814.1814.1812.79-
Sep 20, 202414.3014.3014.3014.3012.90560
Sep 19, 202413.7713.7713.7713.7712.43-
Sep 18, 202414.0014.0014.0014.0012.64-
Sep 17, 202413.8914.1313.8914.1312.75-
Sep 16, 202413.9813.9813.9813.9812.62-
Sep 13, 202413.8113.9813.8113.9812.623,900
Sep 12, 202413.5113.5113.5113.5112.19-
Sep 11, 202413.4613.4613.4613.4612.15-
Sep 10, 202413.5213.5213.5213.5212.20-
Sep 9, 202413.4713.4713.4713.4712.15-
Sep 6, 202413.5113.5113.5113.5112.19-
Sep 5, 202413.8513.8513.8513.8512.50-
Sep 4, 202413.9913.9913.9913.9912.63-
Sep 3, 202414.3214.3214.2714.2712.88150
Sep 2, 202414.3214.3214.3214.3212.93-
Aug 30, 202414.2614.4314.2614.4313.02700
Aug 29, 202414.1414.1414.1414.1412.76-
Aug 28, 202414.0114.2014.0114.2012.82-
Aug 27, 202414.2014.2014.0814.0812.71-
Aug 26, 202414.2214.2214.2214.2212.83-
Aug 23, 202414.1014.1014.1014.1012.73-
Aug 22, 202414.0614.0614.0614.0612.69-
Aug 21, 202414.1114.1114.1114.1112.74-
Aug 20, 202414.1014.1014.1014.1012.72-
Aug 19, 202413.8613.8613.8613.8612.51-
Aug 16, 202413.7913.7913.7913.7912.45-
Aug 15, 202413.7213.7213.7213.7212.38-
Aug 14, 202413.8413.8413.8413.8412.49-
Aug 13, 202413.5013.5013.5013.5012.18-
Aug 12, 202413.4113.4113.4113.4112.10-
Aug 9, 202413.4813.5613.4813.5612.24-
Aug 8, 202413.4113.4913.3213.3212.021,500
Aug 7, 202413.1913.5313.1913.5312.221,671
Aug 6, 202413.2013.2013.2013.2011.92-
Aug 5, 202412.9713.0312.9713.0311.76500
Aug 2, 202413.7113.7113.7113.7112.37-
Aug 1, 202414.4514.4513.7313.7312.391,580
Jul 31, 202413.9514.6013.9514.6013.17275
Jul 30, 202413.7614.1013.7614.1012.73500
Jul 29, 202413.6313.6313.6313.6312.30-
Jul 26, 202413.5613.5613.5613.5612.24-
Jul 25, 202413.6013.6013.4813.4812.161,000
Jul 24, 202413.8313.8313.8213.8212.48400
Jul 23, 202413.7413.7413.7413.7412.40-
Jul 22, 202413.6013.6013.6013.6012.27-
Jul 19, 202413.8113.8313.7913.7912.455,000
Jul 18, 202414.5014.5014.5014.5013.09200
Jul 17, 202414.9014.9014.9014.9013.44-
Jul 16, 202414.9114.9114.9114.9113.46-
Jul 15, 202415.0015.0115.0015.0113.54100
Jul 12, 202414.7414.7414.7414.7413.31-
Jul 11, 202414.6314.6314.6314.6313.20-
Jul 10, 202414.5314.5314.5314.5313.11-
Jul 9, 202414.6714.6714.6714.6713.24-
Jul 8, 202414.6514.6514.6514.6513.22-
Jul 5, 202414.9014.9014.9014.9013.44-
Jul 4, 202415.0615.0615.0615.0613.60-
Jul 3, 202414.9814.9814.9814.9813.52-
Jul 2, 202414.8614.8614.8614.8613.42-
Jul 1, 202415.0315.0315.0315.0313.57-
Jun 28, 202414.9614.9614.9614.9613.50-
Jun 27, 202415.1115.1115.1115.1113.64-
Jun 26, 202414.8814.8814.8814.8813.43-
Jun 25, 202415.3115.3115.3115.3113.82-
Jun 24, 202414.9914.9914.9914.9913.53-
Jun 21, 202415.0915.0915.0915.0913.61-
Jun 20, 202415.1415.2615.1415.2613.77300
Jun 19, 202415.4015.4015.4015.4013.89-
Jun 18, 202415.3615.3615.3615.3613.87-
Jun 17, 202415.3115.3115.3115.3113.82-
Jun 14, 202415.4915.4915.4915.4913.98-
Jun 13, 202415.7915.7915.5115.5113.992,500
Jun 12, 202415.4415.4415.4415.4413.93-
Jun 11, 202415.5415.5415.5415.5414.02-
Jun 10, 202415.3715.3715.3715.3713.87-
Jun 7, 202415.2215.2215.2215.2213.73-
Jun 6, 202415.1015.6115.1015.6114.09360
Jun 5, 202415.2215.2215.2215.2213.74-
Jun 4, 202415.2215.2215.2215.2213.74-
Jun 3, 202415.0815.0815.0815.0813.61-
May 31, 202414.8114.8114.8114.8113.37-
May 30, 202414.7214.8314.7214.8313.38300
May 29, 202414.9914.9914.9914.9913.53-
May 28, 202415.2315.2315.2315.2313.75-
May 27, 202415.1615.1615.1615.1613.69-
May 24, 202415.1615.1614.9914.9913.53-
May 23, 202415.1115.1115.1115.1113.64-
May 22, 202414.8014.8014.8014.8013.36-
May 21, 202414.7314.7314.7314.7313.29-
May 20, 202414.5714.5714.5714.5713.15-
May 17, 202414.5214.5214.5214.5213.10-
May 16, 202414.9414.9414.9414.9413.48-
May 15, 202414.7715.1314.7715.1313.65130
May 14, 202414.6814.6814.6814.6813.25-
May 13, 202415.0115.0115.0115.0113.54-
May 10, 202414.6814.6814.6814.6813.25-
May 9, 202414.5414.5414.5414.5413.12-
May 8, 202414.6814.6814.6814.6813.24-
May 7, 202414.5814.5814.5814.5813.16-
May 6, 202414.5114.5314.5114.5313.11400
May 3, 202414.2814.2814.2814.2812.89-
May 2, 202414.2314.2314.2314.2312.84-
Apr 30, 202414.3014.3514.3014.3512.95-
Apr 29, 202414.2814.2814.2814.2812.89-
Apr 26, 202413.8014.2213.8014.2212.832,500
Apr 25, 2024 0.13 Dividend
Apr 25, 202414.1514.1514.1514.1512.77-
Apr 24, 202413.2713.2713.2713.2710.71-
Apr 23, 202413.1613.1613.1613.1610.63-
Apr 22, 202413.2413.2413.2413.2410.69-
Apr 19, 202413.4913.4913.4913.4910.89-
Apr 18, 202413.7013.7413.7013.7411.09150
Apr 17, 202413.6613.6613.6613.6611.03-
Apr 16, 202413.7413.8513.7413.8511.18-
Apr 15, 202413.7914.2213.7914.2211.48-
Apr 12, 202413.9113.9113.9113.9111.23-
Apr 11, 202413.7613.7613.7613.7611.11-
Apr 10, 202413.8413.8413.8413.8411.17-
Apr 9, 202413.9113.9113.6913.6911.05300

Related Tickers

ILT.MU Illinois Tool Works Inc
197.05
-1.25%
 
FCHRF Georg Fischer AG
77.08
0.00%
 
PAR.F Parker-Hannifin Corporation
474.90
-4.68%
 
AACA.SG Aalberts NV
25.76
-4.80%
 
SKB.VI Koenig & Bauer AG
13.38
-8.10%
 
RAAd.XC
 
0QP4.IL Georg Fischer AG
53.50
-3.60%
 
MIH.F Mitsubishi Heavy Industries, Ltd.
15.45
+11.22%
 
DEZ.HM Deutz AG
6.45
+11.79%
 
JUN3.F Jungheinrich Aktiengesellschaft
29.00
+12.40%