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

Acciona SA (AJ3.MU)

Compare
123.90
+4.00
+(3.34%)
At close: April 4 at 8:08:50 AM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 4, 2025123.90123.90123.90123.90123.90-
Apr 3, 2025119.90119.90119.90119.90119.90-
Apr 2, 2025120.90120.90120.90120.90120.90-
Apr 1, 2025121.10121.10121.10121.10121.10-
Mar 31, 2025121.10121.10121.10121.10121.10-
Mar 28, 2025120.90120.90120.90120.90120.90-
Mar 27, 2025121.30121.30121.30121.30121.30-
Mar 26, 2025122.00122.00122.00122.00122.00-
Mar 25, 2025122.00122.00122.00122.00122.00-
Mar 24, 2025126.00126.00126.00126.00126.00-
Mar 21, 2025126.10126.10126.10126.10126.10-
Mar 20, 2025126.10126.10126.10126.10126.10-
Mar 19, 2025125.60125.60125.60125.60125.60-
Mar 18, 2025123.30123.30123.30123.30123.30-
Mar 17, 2025120.20120.20120.20120.20120.20-
Mar 14, 2025120.30120.30120.30120.30120.30-
Mar 13, 2025118.30118.30118.30118.30118.30-
Mar 12, 2025118.10118.10118.10118.10118.10-
Mar 11, 2025119.30119.30119.30119.30119.30-
Mar 10, 2025119.30119.30119.30119.30119.30-
Mar 7, 2025118.40118.40118.40118.40118.40-
Mar 6, 2025118.60118.60118.60118.60118.60-
Mar 5, 2025118.20118.20118.20118.20118.20-
Mar 4, 2025117.40117.40117.40117.40117.40-
Mar 3, 2025118.60118.60118.60118.60118.60-
Feb 28, 2025114.20114.20114.20114.20114.20-
Feb 27, 2025116.30116.30116.30116.30116.30-
Feb 26, 2025114.50114.50114.50114.50114.50-
Feb 25, 2025112.00112.00112.00112.00112.00-
Feb 24, 2025109.30109.30109.30109.30109.30-
Feb 21, 2025109.20109.20109.20109.20109.20-
Feb 20, 2025109.30109.30109.30109.30109.30-
Feb 19, 2025109.50109.50109.50109.50109.50-
Feb 18, 2025109.60109.60109.60109.60109.60-
Feb 17, 2025110.10110.10110.10110.10110.10-
Feb 14, 2025110.60110.60110.60110.60110.60-
Feb 13, 2025109.90109.90109.90109.90109.90-
Feb 12, 2025109.60109.60109.60109.60109.60-
Feb 11, 2025109.60109.60109.60109.60109.60-
Feb 10, 2025108.20108.20108.20108.20108.20-
Feb 7, 2025108.60108.60108.60108.60108.60-
Feb 6, 2025109.90109.90109.90109.90109.90-
Feb 5, 2025107.90107.90107.90107.90107.90-
Feb 4, 2025106.70106.70106.70106.70106.70-
Feb 3, 2025106.30106.30106.30106.30106.30-
Jan 31, 2025109.40109.40109.10109.10109.103
Jan 30, 2025108.10108.10108.10108.10108.10-
Jan 29, 2025109.00109.00109.00109.00109.00-
Jan 28, 2025108.40108.40108.40108.40108.40-
Jan 27, 2025106.80106.80106.80106.80106.80-
Jan 24, 2025108.00108.00108.00108.00108.00-
Jan 23, 2025108.00108.00108.00108.00108.00-
Jan 22, 2025111.60111.60111.60111.60111.60-
Jan 21, 2025111.50111.50111.50111.50111.50-
Jan 20, 2025111.50111.50111.50111.50111.50-
Jan 17, 2025110.70110.70110.70110.70110.70-
Jan 16, 2025112.90112.90112.90112.90112.90-
Jan 15, 2025107.20107.20107.20107.20107.20-
Jan 14, 2025106.70106.70106.70106.70106.70-
Jan 13, 2025106.70106.70106.70106.70106.70-
Jan 10, 2025109.40109.40109.10109.10109.10200
Jan 9, 2025110.30110.30110.30110.30110.30-
Jan 8, 2025112.30112.30112.30112.30112.30-
Jan 7, 2025112.60112.60112.60112.60112.60-
Jan 6, 2025113.60113.60113.60113.60113.60-
Jan 3, 2025111.30111.30111.30111.30111.30-
Jan 2, 2025109.00109.00109.00109.00109.00-
Dec 30, 2024108.40108.40108.40108.40108.40-
Dec 27, 2024109.40109.40109.40109.40109.40-
Dec 23, 2024108.50108.50108.50108.50108.50-
Dec 20, 2024107.40107.40107.40107.40107.40-
Dec 19, 2024108.30108.30108.30108.30108.30-
Dec 18, 2024108.80108.80108.80108.80108.80-
Dec 17, 2024110.80110.80110.80110.80110.80-
Dec 16, 2024113.30113.30113.30113.30113.30-
Dec 13, 2024114.30114.30114.30114.30114.30-
Dec 12, 2024115.50115.50115.50115.50115.50-
Dec 11, 2024119.50119.50119.50119.50119.50-
Dec 10, 2024117.80117.80117.80117.80117.80-
Dec 9, 2024118.20118.20118.20118.20118.20-
Dec 6, 2024117.20117.20117.20117.20117.20-
Dec 5, 2024117.20117.20117.20117.20117.20-
Dec 4, 2024118.50118.50117.50117.50117.5010
Dec 3, 2024119.90119.90119.90119.90119.90-
Dec 2, 2024119.40119.40119.40119.40119.40-
Nov 29, 2024120.70120.70120.70120.70120.70-
Nov 28, 2024121.20121.20121.20121.20121.20-
Nov 27, 2024119.20119.20119.20119.20119.20-
Nov 26, 2024119.10119.10119.10119.10119.10-
Nov 25, 2024118.90118.90118.90118.90118.90-
Nov 22, 2024116.60116.60116.60116.60116.60-
Nov 21, 2024115.70115.70115.70115.70115.70-
Nov 20, 2024115.30115.30115.30115.30115.30-
Nov 19, 2024117.20117.20117.20117.20117.20-
Nov 18, 2024116.90116.90116.90116.90116.90-
Nov 15, 2024112.00112.00112.00112.00112.00-
Nov 14, 2024109.80109.80109.80109.80109.80-
Nov 13, 2024110.40110.40110.40110.40110.40-
Nov 12, 2024112.20112.20112.20112.20112.20-
Nov 11, 2024112.70112.70112.70112.70112.70-
Nov 8, 2024112.70112.70112.70112.70112.70-
Nov 7, 2024111.40111.40111.40111.40111.40-
Nov 6, 2024120.90120.90120.90120.90120.90-
Nov 5, 2024121.70121.70121.70121.70121.70-
Nov 4, 2024118.80118.80118.80118.80118.80-
Nov 1, 2024117.50117.50117.50117.50117.50-
Oct 31, 2024120.30120.30120.30120.30120.30-
Oct 30, 2024120.30120.30120.30120.30120.30-
Oct 29, 2024124.10124.10124.10124.10124.10-
Oct 28, 2024123.60123.60123.60123.60123.60-
Oct 25, 2024121.70121.70121.70121.70121.70-
Oct 24, 2024120.50120.50120.50120.50120.50-
Oct 23, 2024118.60118.60118.60118.60118.60-
Oct 22, 2024123.70123.70123.70123.70123.70-
Oct 21, 2024123.90123.90123.50123.50123.5060
Oct 18, 2024122.50122.50122.50122.50122.50-
Oct 17, 2024123.10123.10123.10123.10123.10-
Oct 16, 2024120.00120.00120.00120.00120.00-
Oct 15, 2024120.50120.50120.50120.50120.50-
Oct 14, 2024119.50119.50119.50119.50119.50-
Oct 11, 2024118.60118.60118.60118.60118.60-
Oct 10, 2024123.90123.90123.90123.90123.90-
Oct 9, 2024123.00123.00123.00123.00123.00-
Oct 8, 2024120.40120.40120.40120.40120.40-
Oct 7, 2024122.40122.40122.40122.40122.40-
Oct 4, 2024122.10123.00122.10123.00123.002
Oct 3, 2024122.20122.20122.20122.20122.20-
Oct 2, 2024124.90124.90124.90124.90124.90-
Oct 1, 2024126.30126.30126.30126.30126.30-
Sep 30, 2024127.60127.60127.60127.60127.60-
Sep 27, 2024124.90124.90124.90124.90124.90-
Sep 26, 2024126.10126.10126.10126.10126.10-
Sep 25, 2024124.20124.20124.20124.20124.20-
Sep 24, 2024128.40128.40128.40128.40128.40-
Sep 23, 2024126.20126.20126.20126.20126.20-
Sep 20, 2024128.60128.60128.60128.60128.60-
Sep 19, 2024132.50132.50132.50132.50132.50-
Sep 18, 2024131.90131.90131.90131.90131.90-
Sep 17, 2024130.40130.40130.40130.40130.40-
Sep 16, 2024127.50127.50127.50127.50127.50-
Sep 13, 2024125.70125.70125.70125.70125.70-
Sep 12, 2024127.00127.00127.00127.00127.00-
Sep 11, 2024125.80125.80125.80125.80125.80-
Sep 10, 2024128.10128.10128.10128.10128.10-
Sep 9, 2024126.90126.90126.30126.30126.3020
Sep 6, 2024127.70127.70127.70127.70127.7022
Sep 5, 2024125.50125.50125.50125.50125.50-
Sep 4, 2024122.30122.30122.30122.30122.30-
Sep 3, 2024124.00124.00124.00124.00124.00-
Sep 2, 2024122.40122.40122.40122.40122.40-
Aug 30, 2024121.90121.90121.90121.90121.90-
Aug 29, 2024123.70123.70123.70123.70123.70-
Aug 28, 2024124.10124.10124.10124.10124.10-
Aug 27, 2024123.90123.90123.90123.90123.90-
Aug 26, 2024123.30123.30123.30123.30123.30-
Aug 23, 2024121.60121.60121.60121.60121.60-
Aug 22, 2024121.40121.40121.40121.40121.40-
Aug 21, 2024122.50122.50122.50122.50122.50-
Aug 20, 2024121.90121.90121.90121.90121.90-
Aug 19, 2024118.70118.70118.70118.70118.70-
Aug 16, 2024118.20118.20118.20118.20118.20-
Aug 15, 2024117.90117.90117.90117.90117.90-
Aug 14, 2024118.60118.60118.60118.60118.60-
Aug 13, 2024116.20116.20116.20116.20116.20-
Aug 12, 2024116.20116.20116.20116.20116.20-
Aug 9, 2024116.70116.70116.70116.70116.70-
Aug 8, 2024116.30116.30116.30116.30116.30-
Aug 7, 2024114.40114.40114.40114.40114.40-
Aug 6, 2024115.50115.50115.40115.40115.4022
Aug 5, 2024117.50117.50117.50117.50117.50-
Aug 2, 2024118.00118.00118.00118.00118.00-
Aug 1, 2024119.30119.30119.30119.30119.30-
Jul 31, 2024118.80118.80118.80118.80118.80-
Jul 30, 2024117.40117.40117.40117.40117.40-
Jul 29, 2024117.40117.40117.40117.40117.40-
Jul 26, 2024115.20115.20115.20115.20115.20-
Jul 25, 2024112.20112.20112.20112.20112.20-
Jul 24, 2024111.40111.40111.40111.40111.40-
Jul 23, 2024112.90112.90112.90112.90112.90-
Jul 22, 2024112.70112.70112.70112.70112.70-
Jul 19, 2024116.20116.20116.20116.20116.20-
Jul 18, 2024112.60112.60112.60112.60112.60-
Jul 17, 2024110.90110.90110.90110.90110.90-
Jul 16, 2024110.50110.50110.50110.50110.50-
Jul 15, 2024114.10114.10114.10114.10114.10-
Jul 12, 2024114.10114.10114.10114.10114.10-
Jul 11, 2024112.30112.30112.30112.30112.30-
Jul 10, 2024109.10109.10109.10109.10109.10-
Jul 9, 2024109.20109.20109.10109.10109.102
Jul 8, 2024108.60108.60108.60108.60108.60-
Jul 5, 2024108.70108.70108.70108.70108.70-
Jul 4, 2024107.30107.30107.30107.30107.30-
Jul 3, 2024106.40106.40106.40106.40106.40-
Jul 2, 2024 4.89 Dividend
Jul 2, 2024108.90108.90108.90108.90108.90-
Jul 1, 2024111.20111.20111.20111.20106.31-
Jun 28, 2024113.50113.50113.50113.50108.51-
Jun 27, 2024113.60113.60113.60113.60108.61-
Jun 26, 2024115.40115.40115.40115.40110.33-
Jun 25, 2024115.40115.40115.40115.40110.33-
Jun 24, 2024112.90112.90112.90112.90107.94-
Jun 21, 2024113.60113.60113.60113.60108.61-
Jun 20, 2024111.70111.70111.70111.70106.79-
Jun 19, 2024113.10113.10113.10113.10108.13-
Jun 18, 2024112.30112.30112.30112.30107.36-
Jun 17, 2024116.00116.00116.00116.00110.90-
Jun 14, 2024116.50116.50116.50116.50111.38-
Jun 13, 2024117.50117.50117.50117.50112.33-
Jun 12, 2024117.60117.60117.60117.60112.43-
Jun 11, 2024118.50118.50118.50118.50113.29-
Jun 10, 2024117.80117.80117.80117.80112.62-
Jun 7, 2024119.10119.10119.10119.10113.86-
Jun 6, 2024120.80120.80120.80120.80115.49-
Jun 5, 2024120.80120.80120.80120.80115.49-
Jun 4, 2024120.20120.20120.20120.20114.92-
Jun 3, 2024119.10119.10119.10119.10113.86-
May 31, 2024121.10121.10121.10121.10115.78-
May 30, 2024114.90114.90114.90114.90109.85-
May 29, 2024118.60118.60118.60118.60113.39-
May 28, 2024120.60120.60120.60120.60115.30-
May 27, 2024116.00116.00116.00116.00110.90-
May 24, 2024123.20123.20123.20123.20117.78-
May 23, 2024126.70126.70126.70126.70121.13-
May 22, 2024123.90123.90123.90123.90118.45-
May 21, 2024123.30123.30123.30123.30117.88-
May 20, 2024122.70122.70122.70122.70117.31-
May 17, 2024123.90123.90123.90123.90118.45-
May 16, 2024123.50123.50123.50123.50118.07-
May 15, 2024122.10122.40122.10122.40117.0210
May 14, 2024120.00120.00120.00120.00114.72-
May 13, 2024121.30121.30121.30121.30115.97-
May 10, 2024117.70117.70117.70117.70112.53-
May 9, 2024116.70116.70116.70116.70111.57-
May 8, 2024116.10116.10116.10116.10111.00-
May 7, 2024114.40114.40114.40114.40109.37-
May 6, 2024114.00114.00114.00114.00108.99-
May 3, 2024111.30111.30111.30111.30106.41-
May 2, 2024108.40108.40108.40108.40103.63-
Apr 30, 2024111.50111.50111.50111.50106.60-
Apr 29, 2024109.60109.60109.60109.60104.78-
Apr 26, 2024106.10106.10106.10106.10101.44-
Apr 25, 2024107.30107.30107.30107.30102.58-
Apr 24, 2024109.10109.10109.10109.10104.30-
Apr 23, 2024107.60107.60107.60107.60102.87-
Apr 22, 2024107.80107.80107.80107.80103.06-
Apr 19, 2024107.80107.80107.80107.80103.06-
Apr 18, 2024107.70107.70107.70107.70102.97-
Apr 17, 2024106.90106.90106.90106.90102.20-
Apr 16, 2024106.30106.30106.30106.30101.63-
Apr 15, 2024110.30110.30110.30110.30105.45-
Apr 12, 2024108.50108.50108.50108.50103.73-
Apr 11, 2024106.90106.90106.90106.90102.20-
Apr 10, 2024110.80110.80110.80110.80105.93-
Apr 9, 2024108.80108.80108.80108.80104.02-
Apr 8, 2024107.80107.80107.80107.80103.06-
Apr 5, 2024110.50110.50110.50110.50105.64-
Apr 4, 2024110.00110.00110.00110.00105.16-

Related Tickers

SKNB.BE Skanska AB
18.68
-7.52%
 
SKNB.SG Skanska AB
19.79
-3.49%
 
SPIWF
30.81
0.00%
 
SKSBF Skanska AB (publ)
18.45
0.00%