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

Hamburg - Delayed Quote EUR

Accor SA (ACR.HM)

42.87
-0.05
(-0.12%)
As of 5:25:21 PM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 29, 202542.8042.8742.8042.8742.87-
Apr 28, 202543.1643.1642.9242.9242.92-
Apr 25, 202540.9743.1840.9743.1843.18-
Apr 24, 202540.4240.7540.4240.7540.75-
Apr 23, 202539.6840.4239.6840.4240.42-
Apr 22, 202538.7739.1938.7739.1939.19-
Apr 17, 202538.7938.9638.7938.9638.96-
Apr 16, 202538.5638.8138.5638.8138.81-
Apr 15, 202538.3639.3538.3639.3539.35-
Apr 14, 202538.6338.6338.4738.4738.47-
Apr 11, 202538.3738.3737.8537.8537.85-
Apr 10, 202539.3839.3838.4738.4738.47-
Apr 9, 202536.0036.6736.0036.6736.67-
Apr 8, 202536.9337.4436.9337.4437.44-
Apr 7, 202536.2036.2036.1536.1536.15-
Apr 4, 202540.1440.1437.9937.9937.99-
Apr 3, 202541.5041.5040.3240.3240.32-
Apr 2, 202541.8342.4841.8342.4842.48-
Apr 1, 202541.9942.0841.9942.0842.08-
Mar 31, 202542.2342.2341.8241.8241.82-
Mar 28, 202543.9043.9042.8542.8542.85-
Mar 27, 202544.4044.4044.1844.1844.18-
Mar 26, 202545.2145.2144.9744.9744.97-
Mar 25, 202543.9944.8743.9944.8744.87-
Mar 24, 202544.2944.2944.1544.1544.15-
Mar 21, 202544.6944.6943.9143.9143.91-
Mar 20, 202545.1845.1845.0045.0045.00-
Mar 19, 202544.8145.3144.8145.3145.31-
Mar 18, 202545.5745.5745.0145.0145.01-
Mar 17, 202544.5045.4344.5045.4345.43-
Mar 14, 202544.2444.6344.2444.6344.63-
Mar 13, 202544.5144.5144.5044.5044.50-
Mar 12, 202544.2244.5644.2244.5644.56-
Mar 11, 202545.9645.9644.0244.0244.02-
Mar 10, 202546.8346.8345.9245.9245.92-
Mar 7, 202546.3646.6746.3646.6746.67-
Mar 6, 202548.1448.1447.2047.2047.20-
Mar 5, 202547.6047.8647.6047.8647.86-
Mar 4, 202548.3648.3646.7346.7346.73-
Mar 3, 202548.1148.6348.1148.6348.63-
Feb 28, 202547.3347.8947.3347.8947.89-
Feb 27, 202548.1948.1947.9747.9747.97-
Feb 26, 202546.8148.0746.8148.0748.07-
Feb 25, 202546.2746.7446.2746.7446.74-
Feb 24, 202546.5546.5546.3446.3446.34-
Feb 21, 202546.8246.8246.1446.1446.14-
Feb 20, 202548.2048.2046.6346.6346.63-
Feb 19, 202549.4149.4148.6948.6948.69-
Feb 18, 202549.9649.9649.4349.4349.43-
Feb 17, 202550.3050.3050.1850.1850.18-
Feb 14, 202549.6250.2449.6250.2450.24-
Feb 13, 202550.2850.2850.2050.2050.20-
Feb 12, 202549.7049.9649.7049.9649.96-
Feb 11, 202550.2850.2849.7149.7149.71-
Feb 10, 202549.8350.5049.8350.5050.50-
Feb 7, 202549.8849.9049.8849.9049.90-
Feb 6, 202549.3849.9449.3849.9449.94-
Feb 5, 202548.9649.1848.9649.1849.18-
Feb 4, 202549.0049.3949.0049.3949.39-
Feb 3, 202548.2749.1248.2749.1249.12-
Jan 31, 202549.3449.7249.3449.7249.72-
Jan 30, 202549.3649.6449.3649.6449.64-
Jan 29, 202549.8049.8049.4649.4649.46-
Jan 28, 202548.7249.5548.7249.5549.55-
Jan 27, 202548.3348.9548.3348.9548.95-
Jan 24, 202548.6549.0548.6549.0549.05-
Jan 23, 202548.8748.8748.5248.5248.52-
Jan 22, 202548.2749.0748.2749.0749.07-
Jan 21, 202548.0048.4448.0048.4448.44100
Jan 20, 202547.9448.2947.9448.2948.29-
Jan 17, 202547.7248.1447.7248.1448.14-
Jan 16, 202547.9547.9547.7247.7247.72-
Jan 15, 202547.3147.7747.3147.7747.77-
Jan 14, 202546.8247.4946.8247.4947.49-
Jan 13, 202546.9746.9846.9746.9846.98-
Jan 10, 202547.0547.3747.0547.3747.37-
Jan 9, 202546.4347.1946.4347.1947.19-
Jan 8, 202546.2846.7146.2846.7146.71-
Jan 7, 202546.2146.5446.2146.5446.54-
Jan 6, 202546.0346.6246.0346.6246.62-
Jan 3, 202546.9346.9345.9045.9045.90-
Jan 2, 202546.8247.0746.8247.0747.07-
Dec 30, 202446.4046.4046.4046.4046.40-
Dec 27, 202446.2146.7646.2146.7646.76-
Dec 23, 202446.4346.5046.4346.5046.50-
Dec 20, 202445.9846.6145.9846.6146.61-
Dec 19, 202445.9046.3345.9046.3346.33-
Dec 18, 202446.7046.7246.7046.7246.72-
Dec 17, 202446.4946.9946.4946.9946.99-
Dec 16, 202446.7946.9346.7946.9346.93-
Dec 13, 202446.6246.8846.6246.8846.88-
Dec 12, 202446.1846.7546.1846.7546.75-
Dec 11, 202445.4546.2445.4546.2446.24-
Dec 10, 202445.3745.5245.3745.5245.52-
Dec 9, 202445.8045.8545.8045.8545.85-
Dec 6, 202445.8646.0645.8646.0646.06-
Dec 5, 202443.7646.1743.7646.1746.17-
Dec 4, 202443.3543.9243.3543.9243.92-
Dec 3, 202443.3743.6943.3743.6943.69-
Dec 2, 202443.1743.4243.1743.4243.42-
Nov 29, 202443.9443.9443.6743.6743.67-
Nov 28, 202442.2943.3042.2943.3043.30-
Nov 27, 202442.8042.8042.2042.2042.20-
Nov 26, 202443.1243.1243.0743.0743.07-
Nov 25, 202442.5843.7142.5843.7143.71-
Nov 22, 202442.8642.8642.4342.4342.43-
Nov 21, 202442.8042.8042.8042.8042.80-
Nov 20, 202443.3643.3642.8842.8842.88-
Nov 19, 202443.9743.9743.1943.1943.19-
Nov 18, 202443.7944.0443.7944.0444.04-
Nov 15, 202443.0143.8343.0143.8343.83-
Nov 14, 202443.1143.5343.1143.5343.53-
Nov 13, 202442.8043.2842.8043.2843.28-
Nov 12, 202443.4643.4643.0143.0143.01-
Nov 11, 202443.9644.1143.9644.1144.11-
Nov 8, 202443.1243.9743.1243.9743.97-
Nov 7, 202442.1443.3442.1443.3443.34-
Nov 6, 202441.8042.1141.8042.1142.11-
Nov 5, 202441.3241.8041.3241.8041.80-
Nov 4, 202441.8141.8141.3941.3941.39-
Nov 1, 202441.5341.8741.5341.8741.87-
Oct 31, 202441.6241.6241.5941.5941.59-
Oct 30, 202441.7141.9041.7141.9041.90-
Oct 29, 202442.3742.3741.8841.8841.88-
Oct 28, 202441.8342.3641.8342.3642.36-
Oct 25, 202441.8741.8741.7241.7241.72-
Oct 24, 202442.0542.6642.0542.6642.66-
Oct 23, 202442.1342.4242.1342.4242.42-
Oct 22, 202441.5042.1641.5042.1642.16-
Oct 21, 202441.4041.6441.4041.6441.64-
Oct 18, 202441.8642.2041.8642.2042.20-
Oct 17, 202441.6342.0041.6342.0042.00-
Oct 16, 202440.6141.6140.6141.6141.61-
Oct 15, 202440.4641.0040.4641.0041.00-
Oct 14, 202440.3740.5040.3740.5040.501,050
Oct 11, 202439.5440.3739.5440.3740.37-
Oct 10, 202439.8139.8139.6839.6839.68-
Oct 9, 202439.1039.7739.1039.7739.77-
Oct 8, 202439.0239.1439.0239.1439.14-
Oct 7, 202439.5839.5839.4439.4439.44-
Oct 4, 202438.1939.6738.1939.6739.67-
Oct 3, 202437.8038.0237.8038.0238.02-
Oct 2, 202438.2238.2238.0738.0738.07-
Oct 1, 202439.2839.2838.0538.0538.05-
Sep 30, 202441.0541.0538.9538.9538.95-
Sep 27, 202440.0640.8040.0640.8040.80-
Sep 26, 202440.3540.3540.0440.0440.04-
Sep 25, 202439.5939.8439.5939.8439.84-
Sep 24, 202439.3039.9639.3039.9639.96-
Sep 23, 202439.4239.4239.0839.0839.08-
Sep 20, 202439.1839.7039.1839.7039.70-
Sep 19, 202438.6539.4738.6539.4739.47-
Sep 18, 202438.6038.6038.5438.5438.54-
Sep 17, 202438.4538.7538.4538.7538.75-
Sep 16, 202438.2338.4238.2338.4238.42-
Sep 13, 202438.0638.3238.0638.3238.32-
Sep 12, 202438.5138.5138.0338.0338.03-
Sep 11, 202437.7137.9937.7137.9937.99-
Sep 10, 202438.1438.1437.9037.9037.90-
Sep 9, 202437.7838.3637.7838.3638.36-
Sep 6, 202438.2238.2237.7937.7937.79-
Sep 5, 202437.8738.3337.8738.3338.33-
Sep 4, 202437.6638.0437.6638.0438.04-
Sep 3, 202438.0938.2238.0938.2238.22-
Sep 2, 202438.0038.2338.0038.2338.23-
Aug 30, 202438.0538.1338.0538.1338.13-
Aug 29, 202437.4038.2837.4038.2838.28-
Aug 28, 202437.5537.5537.5537.5537.55-
Aug 27, 202437.2737.5437.2737.5437.54-
Aug 26, 202436.9937.3436.9937.3437.34-
Aug 23, 202435.9637.0235.9637.0237.02-
Aug 22, 202435.6836.0235.6836.0236.02-
Aug 21, 202435.5335.5335.5335.5335.53-
Aug 20, 202435.7835.7835.7835.7835.78-
Aug 19, 202435.3935.3935.3935.3935.39-
Aug 16, 202435.0535.0535.0535.0535.05-
Aug 15, 202433.8033.9533.8033.9533.951
Aug 14, 202433.6433.6433.6433.6433.64-
Aug 13, 202433.5633.5633.5633.5633.56-
Aug 12, 202433.8233.8233.8233.8233.82-
Aug 9, 202433.2633.2633.2633.2633.26-
Aug 8, 202432.8632.8632.8632.8632.86-
Aug 7, 202433.3033.3033.3033.3033.30-
Aug 6, 202432.6632.6632.6632.6632.66-
Aug 5, 202432.1432.1432.1432.1432.14-
Aug 2, 202434.3634.3634.3634.3634.36-
Aug 1, 202435.5635.5635.5635.5635.56-
Jul 31, 202436.4236.4236.4236.4236.42-
Jul 30, 202435.3535.3535.3535.3535.35-
Jul 29, 202436.2436.2436.2436.2436.24-
Jul 26, 202436.8936.8936.8936.8936.89-
Jul 25, 202437.0537.0537.0537.0537.05-
Jul 24, 202437.4637.4637.4637.4637.46-
Jul 23, 202437.4237.4237.4237.4237.42-
Jul 22, 202438.0938.0938.0938.0938.09-
Jul 19, 202438.0438.0438.0438.0438.04-
Jul 18, 202438.5138.5138.5138.5138.51-
Jul 17, 202439.1939.1939.1939.1939.19-
Jul 16, 202439.5139.5139.5139.5139.51-
Jul 15, 202439.3739.3739.3739.3739.37-
Jul 12, 202439.2439.2439.2439.2439.24-
Jul 11, 202439.1239.1239.1239.1239.12-
Jul 10, 202438.7438.7438.7438.7438.74-
Jul 9, 202439.1239.1239.1239.1239.12-
Jul 8, 202438.5338.5338.5338.5338.53-
Jul 5, 202439.5639.5639.5639.5639.56-
Jul 4, 202439.2239.2239.2239.2239.22-
Jul 3, 202438.1838.1838.1838.1838.18-
Jul 2, 202438.1638.1638.1638.1638.16-
Jul 1, 202438.3138.3138.3138.3138.31-
Jun 28, 202438.4738.4738.4738.4738.47-
Jun 27, 202438.7038.7038.7038.7038.70-
Jun 26, 202439.3839.3839.3839.3839.38-
Jun 25, 202439.0339.0339.0339.0339.03-
Jun 24, 202438.4038.4038.4038.4038.40-
Jun 21, 202438.8738.8738.8738.8738.87-
Jun 20, 202438.6038.6038.6038.6038.60-
Jun 19, 202438.4838.4838.4838.4838.48-
Jun 18, 202437.4437.4437.4437.4437.44-
Jun 17, 202436.9036.9036.9036.9036.90-
Jun 14, 202438.3938.3938.3938.3938.39-
Jun 13, 202439.0939.0939.0939.0939.09-
Jun 12, 202438.5938.5938.5938.5938.59-
Jun 11, 202438.7838.7838.7238.7238.722
Jun 10, 202438.8138.8138.8138.8138.81-
Jun 7, 202439.2739.2739.2739.2739.27-
Jun 6, 202439.2939.2939.2939.2939.29-
Jun 5, 2024 1.18 Dividend
Jun 5, 202438.9038.9038.9038.9038.90-
Jun 4, 202439.9839.9839.9839.9838.80-
Jun 3, 202440.1440.1440.1440.1438.96-
May 31, 202440.3840.3840.3840.3839.19-
May 30, 202439.3739.3739.3739.3738.21-
May 29, 202440.6040.6040.6040.6039.405
May 28, 202440.7340.7340.7340.7339.53-
May 27, 202440.5640.5640.5640.5639.36-
May 24, 202440.5740.5740.5740.5739.37-
May 23, 202440.8240.8240.8240.8239.62-
May 22, 202440.8540.8540.8540.8539.64-
May 21, 202441.3841.3841.3841.3840.16-
May 20, 202441.3541.3541.3541.3540.13-
May 17, 202441.0741.0741.0741.0739.86-
May 16, 202441.8841.8841.8841.8840.64-
May 15, 202441.3741.3741.3741.3740.15-
May 14, 202441.5941.5941.5941.5940.36-
May 13, 202441.3941.3941.3941.3940.17-
May 10, 202440.5241.1540.5241.1539.9448
May 9, 202441.3841.3841.3841.3840.16-
May 8, 202441.4941.4941.4941.4940.27-
May 7, 202441.7341.7341.7341.7340.50-
May 6, 202441.0541.0541.0541.0539.84-
May 3, 202441.1041.1041.1041.1039.89-
May 2, 202441.0441.0441.0441.0439.83-
Apr 30, 202441.6841.6841.6841.6840.45-
Apr 29, 202442.4642.4642.4642.4641.21-

Related Tickers

MAQ.SG Marriott International Inc
210.20
+2.04%
 
MAQ.HM Marriott International Inc
208.15
+0.02%
 
MAR.VI Marriott International, Inc.
208.45
0.00%
 
MAR Marriott International, Inc.
240.20
+1.38%