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

Acciona SA (AJ3.SG)

Compare
117.20
-5.80
(-4.72%)
At close: April 4 at 3:55:14 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 4, 2025123.70123.70117.20117.20117.20-
Apr 3, 2025118.60123.00118.60123.00123.00-
Apr 2, 2025118.00118.00118.00118.00118.00-
Apr 1, 2025120.70120.70120.70120.70120.70-
Mar 31, 2025120.90120.90120.90120.90120.90-
Mar 28, 2025120.40121.10120.40121.10121.10-
Mar 27, 2025120.50121.10120.50120.50120.50-
Mar 26, 2025121.70122.30121.60121.90121.90-
Mar 25, 2025121.10121.10121.10121.10121.10-
Mar 24, 2025125.00125.00125.00125.00125.00-
Mar 21, 2025125.10125.10125.10125.10125.10-
Mar 20, 2025125.80125.80125.40125.40125.40-
Mar 19, 2025125.00126.00125.00126.00126.00-
Mar 18, 2025121.30121.30121.30121.30121.30-
Mar 17, 2025119.70119.70119.70119.70119.70-
Mar 14, 2025120.10120.20119.70120.20120.20-
Mar 13, 2025118.00120.40118.00120.40120.40-
Mar 12, 2025118.70119.40117.30117.60117.60-
Mar 11, 2025118.70118.70117.30117.30117.30-
Mar 10, 2025118.20118.20118.20118.20118.20-
Mar 7, 2025118.00118.90117.70118.90118.90-
Mar 6, 2025116.00116.00116.00116.00116.00-
Mar 5, 2025115.60115.60115.60115.60115.60-
Mar 4, 2025117.30117.30117.00117.00117.00-
Mar 3, 2025118.30118.30117.50117.80117.80-
Feb 28, 2025113.80117.60113.80117.60117.60-
Feb 27, 2025113.90114.20113.40114.10114.10-
Feb 26, 2025112.10112.10112.10112.10112.10-
Feb 25, 2025112.00112.00112.00112.00112.00-
Feb 24, 2025107.40107.40107.40107.40107.40-
Feb 21, 2025108.90108.90108.90108.90108.90-
Feb 20, 2025108.80108.80108.80108.80108.80-
Feb 19, 2025107.20107.20107.20107.20107.20-
Feb 18, 2025109.30109.30108.80108.80108.80-
Feb 17, 2025109.70109.70109.70109.70109.70-
Feb 14, 2025108.70109.90108.70109.90109.90-
Feb 13, 2025107.30109.90107.30109.90109.90-
Feb 12, 2025107.60107.60107.60107.60107.60-
Feb 11, 2025107.70107.70107.70107.70107.70-
Feb 10, 2025107.70107.70107.70107.70107.70-
Feb 7, 2025108.40108.40107.40107.40107.40-
Feb 6, 2025108.70108.70108.70108.70108.70-
Feb 5, 2025107.80109.00107.80109.00109.00-
Feb 4, 2025106.40106.70106.40106.70106.70-
Feb 3, 2025106.20106.20106.20106.20106.20-
Jan 31, 2025107.20107.20107.20107.20107.20-
Jan 30, 2025106.10108.10106.10108.10108.10-
Jan 29, 2025108.60108.60108.60108.60108.60-
Jan 28, 2025108.00110.80108.00110.80110.80-
Jan 27, 2025106.10106.10106.10106.10106.10-
Jan 24, 2025106.00108.30106.00107.90107.90-
Jan 23, 2025105.90105.90105.90105.90105.90-
Jan 22, 2025111.40111.40111.40111.40111.40-
Jan 21, 2025111.40111.40110.60110.60110.6010
Jan 20, 2025111.30111.30111.30111.30111.30-
Jan 17, 2025110.30110.30110.30110.30110.30-
Jan 16, 2025112.80112.80112.80112.80112.80-
Jan 15, 2025106.90106.90106.90106.90106.90-
Jan 14, 2025104.70106.80104.70106.80106.80-
Jan 13, 2025105.10105.10105.10105.10105.10-
Jan 10, 2025108.30108.30108.30108.30108.30-
Jan 9, 2025109.90109.90109.90109.90109.90-
Jan 8, 2025112.00112.00112.00112.00112.00-
Jan 7, 2025112.00112.00112.00112.00112.00-
Jan 6, 2025113.50113.50112.00112.50112.50-
Jan 3, 2025111.20111.20111.20111.20111.20-
Jan 2, 2025107.50110.80107.50110.80110.8024
Dec 30, 2024108.10108.10108.10108.10108.10-
Dec 27, 2024109.20109.80108.50108.50108.507
Dec 23, 2024106.90108.20106.80108.00108.00-
Dec 20, 2024107.10108.20106.00108.20108.20-
Dec 19, 2024107.90107.90107.40107.50107.50-
Dec 18, 2024108.50108.50108.50108.50108.50-
Dec 17, 2024110.50110.50110.50110.50110.50-
Dec 16, 2024112.90112.90112.90112.90112.90-
Dec 13, 2024113.40114.50113.40113.40113.40-
Dec 12, 2024115.20115.50114.50114.50114.50-
Dec 11, 2024119.20119.20119.20119.20119.20-
Dec 10, 2024117.50117.50117.50117.50117.50-
Dec 9, 2024118.00118.00118.00118.00118.00-
Dec 6, 2024117.10119.00117.10119.00119.00-
Dec 5, 2024117.00118.40117.00117.60117.60-
Dec 4, 2024116.10116.10116.10116.10116.10-
Dec 3, 2024119.90119.90119.90119.90119.90-
Dec 2, 2024118.70118.70118.70118.70118.70-
Nov 29, 2024120.50120.50120.50120.50120.50-
Nov 28, 2024119.00119.00119.00119.00119.00-
Nov 27, 2024118.80118.80118.80118.80118.80-
Nov 26, 2024119.20119.20119.20119.20119.20-
Nov 25, 2024116.20116.20116.20116.20116.20-
Nov 22, 2024116.50117.30116.40117.10117.10-
Nov 21, 2024113.30115.10113.30115.10115.10-
Nov 20, 2024115.20115.20115.20115.20115.20-
Nov 19, 2024114.90114.90114.90114.90114.90-
Nov 18, 2024114.60114.60114.60114.60114.60-
Nov 15, 2024112.30112.30112.30112.30112.30-
Nov 14, 2024109.40109.40109.40109.40109.40-
Nov 13, 2024110.30110.30109.40109.70109.70-
Nov 12, 2024111.70111.70111.70111.70111.70-
Nov 11, 2024112.20112.20112.20112.20112.20-
Nov 8, 2024112.80112.80112.80112.80112.80-
Nov 7, 2024110.90112.90110.90112.60112.60-
Nov 6, 2024118.80118.80118.80118.80118.80-
Nov 5, 2024121.70121.70120.40120.40120.40-
Nov 4, 2024118.80118.80118.80118.80118.80-
Nov 1, 2024117.30117.40117.30117.40117.40-
Oct 31, 2024117.80120.10117.80120.10120.10-
Oct 30, 2024120.40120.40120.40120.40120.40-
Oct 29, 2024122.20124.00122.20122.30122.30-
Oct 28, 2024123.80123.80123.40123.40123.40-
Oct 25, 2024119.60119.60119.60119.60119.60-
Oct 24, 2024118.10118.10118.10118.10118.10-
Oct 23, 2024118.50119.40118.00118.00118.00-
Oct 22, 2024121.70121.70121.70121.70121.70-
Oct 21, 2024123.80123.80123.80123.80123.80-
Oct 18, 2024123.00123.50123.00123.50123.50-
Oct 17, 2024120.20123.50120.20123.50123.50-
Oct 16, 2024119.90121.50119.90121.50121.502
Oct 15, 2024118.20118.20118.20118.20118.20-
Oct 14, 2024117.20117.20117.20117.20117.20-
Oct 11, 2024118.50118.50118.50118.50118.50-
Oct 10, 2024121.60121.60121.60121.60121.60-
Oct 9, 2024123.50123.50123.00123.00123.00-
Oct 8, 2024120.10120.10120.10120.10120.10-
Oct 7, 2024120.00120.00120.00120.00120.00-
Oct 4, 2024119.80119.80119.80119.80119.80-
Oct 3, 2024122.00122.00121.30121.70121.70-
Oct 2, 2024124.10124.10124.10124.10124.10-
Oct 1, 2024125.40125.40125.40125.40125.40-
Sep 30, 2024125.60125.60125.60125.60125.60-
Sep 27, 2024123.80125.50123.80125.50125.50-
Sep 26, 2024123.60123.60123.60123.60123.60-
Sep 25, 2024124.10124.10124.10124.10124.10-
Sep 24, 2024124.80124.80124.50124.50124.5039
Sep 23, 2024124.00124.00124.00124.00124.00-
Sep 20, 2024128.40128.40123.10123.10123.10-
Sep 19, 2024129.00129.00129.00129.00129.00-
Sep 18, 2024129.70129.70129.70129.70129.70-
Sep 17, 2024128.00128.00128.00128.00128.00-
Sep 16, 2024125.90128.00125.90128.00128.00-
Sep 13, 2024125.60126.10125.50126.10126.10-
Sep 12, 2024124.20126.90124.20126.30126.30-
Sep 11, 2024125.70125.70125.70125.70125.70-
Sep 10, 2024125.50127.40125.50127.40127.40150
Sep 9, 2024125.50125.50125.50125.50125.50-
Sep 6, 2024126.00126.00126.00126.00126.00-
Sep 5, 2024122.90127.90122.90127.90127.9030
Sep 4, 2024122.10122.10122.10122.10122.10-
Sep 3, 2024121.60124.30121.60123.90123.90-
Sep 2, 2024119.90119.90119.90119.90119.90-
Aug 30, 2024121.70122.30121.70122.30122.30-
Aug 29, 2024121.50122.50121.30121.50121.50-
Aug 28, 2024121.70123.40121.70123.20123.20-
Aug 27, 2024121.80123.20121.80122.60122.60-
Aug 26, 2024123.10123.10122.60123.10123.10-
Aug 23, 2024121.50122.20121.30121.30121.30-
Aug 22, 2024118.90122.00118.90121.50121.50-
Aug 21, 2024120.10121.80120.10121.00121.00-
Aug 20, 2024121.40121.40121.40121.40121.40-
Aug 19, 2024118.90119.00118.80119.00119.00-
Aug 16, 2024116.20118.60116.20117.90117.90-
Aug 15, 2024117.00117.00117.00117.00117.00-
Aug 14, 2024115.90115.90115.90115.90115.90-
Aug 13, 2024113.90117.10113.90117.00117.00-
Aug 12, 2024114.20114.20114.20114.20114.20-
Aug 9, 2024116.50116.50116.50116.50116.50-
Aug 8, 2024116.00116.00116.00116.00116.00-
Aug 7, 2024112.20112.20112.20112.20112.20-
Aug 6, 2024113.50117.10113.50117.10117.1030
Aug 5, 2024116.90116.90116.40116.40116.40-
Aug 2, 2024117.90119.20117.90118.80118.8030
Aug 1, 2024117.20117.20117.20117.20117.20-
Jul 31, 2024116.40116.40116.40116.40116.40-
Jul 30, 2024117.10119.10117.10119.10119.10-
Jul 29, 2024115.60115.60115.60115.60115.60-
Jul 26, 2024113.40113.40113.40113.40113.40-
Jul 25, 2024112.00112.00112.00112.00112.00-
Jul 24, 2024111.20111.20111.20111.20111.20-
Jul 23, 2024111.10111.90111.10111.90111.90-
Jul 22, 2024110.60113.40110.60112.70112.70-
Jul 19, 2024114.00115.00111.90112.00112.00-
Jul 18, 2024112.70113.20112.70113.20113.20-
Jul 17, 2024110.80111.80110.80111.80111.8075
Jul 16, 2024109.80111.60109.80111.60111.6040
Jul 15, 2024112.00112.00112.00112.00112.00-
Jul 12, 2024112.30112.30112.30112.30112.30-
Jul 11, 2024110.20110.20110.20110.20110.20-
Jul 10, 2024106.80106.80106.80106.80106.80-
Jul 9, 2024107.30107.30107.30107.30107.30-
Jul 8, 2024106.80106.80106.80106.80106.80-
Jul 5, 2024108.10108.10108.10108.10108.10-
Jul 4, 2024105.20106.70105.20106.70106.70-
Jul 3, 2024106.30106.50106.30106.50106.5025
Jul 2, 2024 4.89 Dividend
Jul 2, 2024108.60108.60106.20106.20106.20-
Jul 1, 2024110.90110.90110.90110.90106.01-
Jun 28, 2024110.90110.90110.90110.90106.01-
Jun 27, 2024111.40111.40111.40111.40106.49-
Jun 26, 2024113.70113.70113.70113.70108.69-
Jun 25, 2024113.40113.40113.40113.40108.40-
Jun 24, 2024110.90110.90110.90110.90106.01-
Jun 21, 2024113.60113.60112.90112.90107.92-
Jun 20, 2024111.60112.20111.50112.10107.16-
Jun 19, 2024112.90112.90112.90112.90107.92-
Jun 18, 2024110.00110.00110.00110.00105.15-
Jun 17, 2024114.00114.00114.00114.00108.97-
Jun 14, 2024114.60114.60114.60114.60109.55-
Jun 13, 2024117.20117.20116.60116.60111.4625
Jun 12, 2024117.50117.50117.50117.50112.32-
Jun 11, 2024116.50117.60116.50117.60112.42-
Jun 10, 2024115.70117.00115.70116.70111.56-
Jun 7, 2024116.90116.90116.90116.90111.75-
Jun 6, 2024118.90120.70118.90120.70115.38-
Jun 5, 2024118.60118.60118.60118.60113.37-
Jun 4, 2024120.30120.30120.30120.30115.00-
Jun 3, 2024118.90118.90118.90118.90113.66-
May 31, 2024121.10121.30118.90119.40114.14-
May 30, 2024112.70112.70112.70112.70107.73-
May 29, 2024118.40118.40118.30118.30113.09-
May 28, 2024118.40119.00118.40118.90113.66-
May 27, 2024116.00118.50116.00118.50113.288
May 24, 2024120.90120.90120.90120.90115.57-
May 23, 2024124.70125.50123.80125.50119.97-
May 22, 2024121.00125.50121.00125.50119.97-
May 21, 2024123.20123.20121.20122.40117.00-
May 20, 2024122.60124.80122.60123.40117.96-
May 17, 2024122.00123.80121.80122.30116.91-
May 16, 2024123.40123.40123.40123.40117.96-
May 15, 2024122.10122.10122.10122.10116.72-
May 14, 2024119.30119.30119.30119.30114.04-
May 13, 2024119.40119.40119.40119.40114.14-
May 10, 2024117.60119.80117.60119.80114.52-
May 9, 2024116.50116.90115.20116.60111.4650
May 8, 2024116.00116.00116.00116.00110.89-
May 7, 2024114.30114.30114.30114.30109.26-
May 6, 2024112.30112.30112.30112.30107.35-
May 3, 2024109.10109.10109.10109.10104.29-
May 2, 2024108.20108.20108.20108.20103.43-
Apr 30, 2024109.70111.40109.70110.10105.25-
Apr 29, 2024109.70109.70109.70109.70104.86-
Apr 26, 2024103.60103.60103.60103.6099.03-
Apr 25, 2024105.20105.20105.20105.20100.56-
Apr 24, 2024106.70106.70106.70106.70102.00-
Apr 23, 2024105.80105.80105.80105.80101.14-
Apr 22, 2024105.70105.70105.70105.70101.04-
Apr 19, 2024107.50107.50107.50107.50102.76-
Apr 18, 2024107.60107.60107.60107.60102.86-
Apr 17, 2024106.80106.80106.80106.80102.0930
Apr 16, 2024105.30105.30105.30105.30100.66-
Apr 15, 2024110.30110.30110.30110.30105.44-
Apr 12, 2024106.20106.20106.20106.20101.52-
Apr 11, 2024104.60104.60104.60104.6099.99-
Apr 10, 2024110.90110.90108.50108.50103.7215
Apr 9, 2024106.90106.90106.90106.90102.19-
Apr 8, 2024107.30107.30107.30107.30102.57-
Apr 5, 2024110.60110.60110.60110.60105.72-
Apr 4, 2024109.90109.90109.90109.90105.06-