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

Frankfurt - Delayed Quote EUR

Accenture plc (CSA.F)

244.95
-4.85
(-1.94%)
As of 3:58:30 PM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 22, 2025243.60244.95243.60244.95244.95128
Apr 17, 2025251.70253.20248.20249.80249.80667
Apr 16, 2025250.40255.35250.40251.70251.70222
Apr 15, 2025254.50256.90254.50256.75256.75435
Apr 14, 2025251.35255.55251.15254.55254.55111
Apr 11, 2025254.65254.65245.40245.70245.70748
Apr 10, 2025 1.2907081 Dividend
Apr 10, 2025274.20274.20250.40250.40250.40238
Apr 9, 2025251.60259.00251.60259.00257.52745
Apr 8, 2025262.65267.50255.00255.00253.54159
Apr 7, 2025250.00261.30244.90261.30259.81361
Apr 4, 2025270.70272.00263.30270.40268.851,014
Apr 3, 2025282.80284.10274.20275.35273.78354
Apr 2, 2025289.80291.00287.20290.65288.99311
Apr 1, 2025287.90290.45287.20287.80286.16785
Mar 31, 2025279.85284.40279.30284.40282.77393
Mar 28, 2025285.20286.65281.60281.60279.99201
Mar 27, 2025290.35290.35285.60285.60283.97424
Mar 26, 2025286.00290.00285.95288.85287.203,127
Mar 25, 2025284.00288.05283.00285.55283.92426
Mar 24, 2025283.35285.15282.60284.80283.17277
Mar 21, 2025278.40278.55274.50275.75274.17437
Mar 20, 2025301.10304.90273.30277.20275.62707
Mar 19, 2025296.20298.40296.20297.10295.40521
Mar 18, 2025297.65298.95294.50294.50292.82292
Mar 17, 2025293.40295.60293.10295.60293.91693
Mar 14, 2025292.50293.95290.00291.95290.2886
Mar 13, 2025297.30300.80292.35292.90291.23561
Mar 12, 2025300.25303.00296.65297.10295.40286
Mar 11, 2025307.90307.90298.00298.80297.09314
Mar 10, 2025314.65314.65307.90311.00309.22402
Mar 7, 2025314.85314.90311.00311.70309.92255
Mar 6, 2025321.50321.50315.90315.90314.09410
Mar 5, 2025326.75326.75319.25319.60317.77114
Mar 4, 2025328.30331.45323.00331.00329.11326
Mar 3, 2025334.15334.30328.10328.10326.23793
Feb 28, 2025342.70346.25331.60334.65332.74551
Feb 27, 2025341.10346.30339.95346.30344.32113
Feb 26, 2025345.05349.55340.00340.00338.06926
Feb 25, 2025346.85348.45343.60344.95342.98135
Feb 24, 2025346.15350.05346.15347.75345.76164
Feb 21, 2025365.85368.35349.00352.55350.54420
Feb 20, 2025375.25375.25366.00366.00363.91209
Feb 19, 2025369.70373.65369.65373.65371.5194
Feb 18, 2025370.10372.00369.60372.00369.87447
Feb 17, 2025370.60372.25369.50371.00368.88176
Feb 14, 2025372.40373.30369.75369.75367.64218
Feb 13, 2025372.90375.65370.00371.65369.53711
Feb 12, 2025375.65376.90372.80373.65371.51230
Feb 11, 2025374.80375.90372.25372.70370.5769
Feb 10, 2025377.25381.15374.50374.50372.36551
Feb 7, 2025372.20376.05370.95376.05373.90225
Feb 6, 2025382.30385.05375.00375.00372.86209
Feb 5, 2025374.95380.25374.45380.25378.08197
Feb 4, 2025374.20376.75372.10376.75374.60478
Feb 3, 2025369.85375.00368.30374.70372.56239
Jan 31, 2025365.80369.70365.80369.20367.09194
Jan 30, 2025363.25369.30363.25367.45365.35292
Jan 29, 2025363.10363.10359.80359.80357.74219
Jan 28, 2025356.55362.85356.55362.85360.78149
Jan 27, 2025344.00354.55335.70354.55352.52348
Jan 24, 2025346.50346.50343.55345.40343.43305
Jan 23, 2025344.15347.05344.15347.05345.07304
Jan 22, 2025343.35343.65340.55343.60341.64365
Jan 21, 2025340.35342.40337.75339.45337.51311
Jan 20, 2025343.15343.15339.40341.90339.95144
Jan 17, 2025340.35344.35340.35344.35342.38343
Jan 16, 2025 1.2907081 Dividend
Jan 16, 2025338.40340.70338.25340.70338.75235
Jan 15, 2025338.30340.95338.00340.95337.5364
Jan 14, 2025339.85342.75336.65336.65333.27455
Jan 13, 2025341.35342.60341.00342.35338.9247
Jan 10, 2025348.90348.90342.95342.95339.51403
Jan 9, 2025346.00348.80346.00347.60344.11191
Jan 8, 2025344.40347.35344.40347.35343.87163
Jan 7, 2025344.25347.80341.00347.80344.31332
Jan 6, 2025342.60342.60336.65336.65333.27125
Jan 3, 2025338.90343.50338.50343.50340.05141
Jan 2, 2025339.50342.60338.50338.50335.10142
Dec 30, 2024340.70341.50340.45340.45337.0436
Dec 27, 2024345.15346.35344.35345.40341.94186
Dec 23, 2024351.30352.90344.95345.65342.1826
Dec 20, 2024359.20361.00351.30351.30347.78347
Dec 19, 2024335.65360.35335.65360.00356.39620
Dec 18, 2024339.45341.05336.30336.30332.93152
Dec 17, 2024340.20340.90338.00339.05335.65235
Dec 16, 2024340.45343.50339.65340.60337.1886
Dec 13, 2024343.80345.15339.15339.15335.75329
Dec 12, 2024344.55347.45339.90343.10339.66120
Dec 11, 2024344.20348.40344.20348.40344.91295
Dec 10, 2024339.35347.25339.35347.25343.77264
Dec 9, 2024343.00345.45341.95342.10338.67218
Dec 6, 2024337.95347.35337.80344.00340.55152
Dec 5, 2024341.45344.05336.95339.00335.60377
Dec 4, 2024335.20340.80335.20340.80337.38237
Dec 3, 2024343.15344.45331.25332.00328.67223
Dec 2, 2024344.40346.50341.55341.55338.12887
Nov 29, 2024341.75344.85341.75344.85341.39124
Nov 28, 2024342.70344.55342.70342.95339.51176
Nov 27, 2024345.55346.05343.15343.15339.71229
Nov 26, 2024343.95345.80343.00345.80342.3385
Nov 25, 2024342.85344.50340.70344.50341.04214
Nov 22, 2024344.15346.95343.60345.20341.7472
Nov 21, 2024337.40345.85337.25345.85342.38251
Nov 20, 2024335.65337.90334.50334.50331.14118
Nov 19, 2024332.85333.95329.65329.65326.3484
Nov 18, 2024335.10336.85333.55333.55330.20126
Nov 15, 2024341.00343.35334.75334.75331.3980
Nov 14, 2024350.10353.85346.00346.00342.53443
Nov 13, 2024338.40350.00337.85350.00346.49282
Nov 12, 2024335.10340.00335.10340.00336.5947
Nov 11, 2024332.85339.00330.00336.40333.03332
Nov 8, 2024334.10335.05334.00334.00330.6543
Nov 7, 2024329.95333.45329.35330.90327.5892
Nov 6, 2024320.95331.85320.95331.85328.5273
Nov 5, 2024316.00318.15315.00318.15314.96163
Nov 4, 2024317.20318.40314.00315.50312.341,278
Nov 1, 2024316.75321.05316.75319.35316.15184
Oct 31, 2024319.75319.75314.95317.00313.82983
Oct 30, 2024334.90334.90320.70320.70317.48384
Oct 29, 2024333.60335.30333.00333.85330.50193
Oct 28, 2024333.95336.95333.05333.05329.71133
Oct 25, 2024335.75337.00335.75336.20332.83107
Oct 24, 2024342.65342.65338.70338.70335.3068
Oct 23, 2024343.30343.90341.55341.55338.1286
Oct 22, 2024346.50346.50343.20343.90340.45190
Oct 21, 2024347.80348.15344.90347.55344.06141
Oct 18, 2024344.75346.50344.40346.30342.83367
Oct 17, 2024341.35346.00341.35346.00342.53376
Oct 16, 2024337.30342.05336.40342.05338.62138
Oct 15, 2024334.20335.25333.55334.85331.49116
Oct 14, 2024329.20334.20329.20334.20330.85192
Oct 11, 2024329.30331.20329.15330.30326.99269
Oct 10, 2024 1.2907081 Dividend
Oct 10, 2024331.25332.00329.40329.40326.10145
Oct 9, 2024327.30333.20327.30333.20328.39380
Oct 8, 2024324.05327.90324.05327.00322.28340
Oct 7, 2024329.95329.95327.10327.10322.38210
Oct 4, 2024328.60333.80327.95331.00326.22115
Oct 3, 2024324.00329.95324.00329.50324.75154
Oct 2, 2024316.70321.40315.80321.40316.76827
Oct 1, 2024316.30318.30316.30316.55311.98209
Sep 30, 2024314.05316.65312.65315.40310.85173
Sep 27, 2024319.00319.00317.05317.05312.4874
Sep 26, 2024307.15322.75295.25318.40313.81217
Sep 25, 2024300.05303.25300.05303.25298.8740
Sep 24, 2024304.40304.50302.50302.50298.1451
Sep 23, 2024300.75302.65300.55302.65298.28326
Sep 20, 2024300.80300.80300.20300.20295.8786
Sep 19, 2024303.00306.00299.85299.85295.52392
Sep 18, 2024303.10304.55300.60300.60296.26203
Sep 17, 2024317.30317.55308.35309.80305.3324
Sep 16, 2024314.30315.75314.10315.75311.1989
Sep 13, 2024314.90316.35314.90316.00311.44250
Sep 12, 2024317.95319.35314.90315.50310.95191
Sep 11, 2024312.65314.40312.65314.30309.77106
Sep 10, 2024308.25312.90307.85312.90308.3947
Sep 9, 2024307.00309.85307.00308.30303.85575
Sep 6, 2024306.10306.10305.65306.00301.5979
Sep 5, 2024309.55310.85309.35309.95305.48126
Sep 4, 2024307.45309.25307.45308.70304.2547
Sep 3, 2024308.30310.80307.25310.60306.12145
Sep 2, 2024307.80308.45307.25308.30303.8579
Aug 30, 2024306.70309.60306.70307.00302.5792
Aug 29, 2024303.10309.95303.10309.95305.48192
Aug 28, 2024306.20307.20305.15307.20302.7770
Aug 27, 2024300.80303.05300.45302.90298.531,199
Aug 26, 2024297.30301.15297.30301.15296.81198
Aug 23, 2024296.95298.85296.95297.70293.4060
Aug 22, 2024298.60300.00298.60300.00295.67140
Aug 21, 2024296.60298.30296.60297.25292.96175
Aug 20, 2024297.95298.55295.05295.05290.7966
Aug 19, 2024294.95297.20294.95297.20292.91434
Aug 16, 2024296.00297.00296.00296.15291.8871
Aug 15, 2024290.45296.00290.45296.00291.73278
Aug 14, 2024290.05290.05289.80290.05285.8717
Aug 13, 2024286.80290.00286.60289.95285.77101
Aug 12, 2024288.40290.45287.40287.40283.25155
Aug 9, 2024288.65290.80287.40287.40283.25126
Aug 8, 2024291.05293.00286.45289.25285.08327
Aug 7, 2024293.25294.95292.50294.75290.50108
Aug 6, 2024288.35292.25288.35292.25288.03142
Aug 5, 2024291.50291.50277.45285.95281.82970
Aug 2, 2024301.30301.30294.25295.30291.04402
Aug 1, 2024305.20312.55305.20312.55308.0449
Jul 31, 2024303.60306.85303.60306.65302.23358
Jul 30, 2024300.80304.85300.80303.40299.0258
Jul 29, 2024303.00304.65300.70301.40297.05423
Jul 26, 2024304.20306.20297.95301.70297.35368
Jul 25, 2024302.50306.90300.00306.90302.47142
Jul 24, 2024303.00305.35303.00305.35300.94250
Jul 23, 2024303.30305.55303.30305.40300.9949
Jul 22, 2024302.60304.85302.60304.50300.11306
Jul 19, 2024304.00305.50303.75305.50301.0995
Jul 18, 2024298.05307.00298.05302.85298.48120
Jul 17, 2024297.35299.55294.65298.65294.34223
Jul 16, 2024291.45294.50291.45294.50290.25205
Jul 15, 2024285.05292.10285.05291.50287.29127
Jul 12, 2024273.95283.85273.90283.85279.75391
Jul 11, 2024 1.125009 Dividend
Jul 11, 2024270.75277.00270.25276.95272.95386
Jul 10, 2024274.65276.15269.55271.45266.26601
Jul 9, 2024276.25277.75272.95272.95267.731,185
Jul 8, 2024276.00279.55272.05273.10267.88498
Jul 5, 2024283.25284.25275.00277.00271.71370
Jul 4, 2024282.85284.30282.85283.35277.93494
Jul 3, 2024282.00283.55282.00283.45278.03169
Jul 2, 2024281.10282.75280.85282.75277.3588
Jul 1, 2024283.00283.55279.05279.90274.55232
Jun 28, 2024282.65285.85282.65282.95277.54139
Jun 27, 2024283.80285.00282.65283.50278.08389
Jun 26, 2024286.50286.50280.05284.95279.501,972
Jun 25, 2024286.05289.55285.35287.75282.251,656
Jun 24, 2024288.15289.85285.00289.85284.31203
Jun 21, 2024286.45289.20283.00289.20283.67354
Jun 20, 2024269.55292.00269.55285.35279.901,074
Jun 19, 2024265.00269.50265.00269.35264.20271
Jun 18, 2024266.05268.60265.30266.55261.46128
Jun 17, 2024267.30269.65265.20266.00260.92881
Jun 14, 2024262.55266.85261.50266.85261.75294
Jun 13, 2024263.55266.50263.30264.60259.54239
Jun 12, 2024267.80272.40264.80264.80259.74953
Jun 11, 2024269.95271.00268.75270.45265.28469
Jun 10, 2024268.05269.40267.05269.20264.06262
Jun 7, 2024268.05269.20268.00268.45263.32609
Jun 6, 2024266.65269.80266.65267.85262.73396
Jun 5, 2024264.90268.00264.20268.00262.88799
Jun 4, 2024258.05262.50257.05262.50257.481,388
Jun 3, 2024260.70264.50260.05262.50257.48258
May 31, 2024262.00263.50258.80258.80253.85139
May 30, 2024267.65270.50262.65263.25258.2293
May 29, 2024272.80273.95269.10272.40267.19749
May 28, 2024276.30278.85273.30273.30268.08772
May 27, 2024276.70278.00276.60277.85272.54376
May 24, 2024282.40283.45280.00280.00274.65304
May 23, 2024283.60287.30283.20284.20278.77493
May 22, 2024280.45280.45279.05279.05273.72421
May 21, 2024281.70282.95280.40280.60275.244,271
May 20, 2024279.85281.50278.30281.50276.12262
May 17, 2024283.25284.85276.35276.35271.07331
May 16, 2024283.05285.95283.05283.25277.84328
May 15, 2024282.25282.25277.85278.70273.371,186
May 14, 2024285.95286.75284.15284.55279.11950
May 13, 2024284.55286.15284.20285.25279.80449
May 10, 2024284.85287.40284.50285.50280.04293
May 9, 2024289.45289.45286.15286.15280.6852
May 8, 2024288.55290.85288.55289.95284.41738
May 7, 2024283.70289.55283.70289.20283.67585
May 6, 2024283.20284.80282.20283.15277.74380
May 3, 2024280.80284.15278.30282.40277.00455
May 2, 2024280.05281.25278.55280.90275.53769
Apr 30, 2024282.60287.40279.50281.55276.17341
Apr 29, 2024288.70289.40283.00283.00277.59359
Apr 26, 2024287.95288.85286.40287.70282.20477
Apr 25, 2024291.45292.60285.00285.00279.55482
Apr 24, 2024295.80298.25291.95291.95286.37425
Apr 23, 2024297.25298.65296.15296.85291.181,733
Apr 22, 2024297.10300.15297.00297.00291.32396

Related Tickers

CAP.PA Capgemini SE
125.95
-0.75%
 
TTGT TechTarget, Inc.
7.00
-1.76%
 
AMS.MC Amadeus IT Group, S.A.
68.60
+0.82%
 
IT Gartner, Inc.
397.48
+1.28%
 
NA9.DE Nagarro SE
64.45
-1.00%