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

Hamburg - Delayed Quote EUR

Accenture PLC (CSA.HM)

Compare
256.50
+10.30
+(4.18%)
At close: April 14 at 5:25:17 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 14, 20250.000.000.00256.50256.50-
Apr 11, 2025254.55254.55246.20246.20246.20-
Apr 10, 2025 1.30 Dividend
Apr 10, 2025273.85273.85255.05255.05255.05-
Apr 9, 2025250.95255.95250.95255.95254.47-
Apr 8, 2025262.95262.95262.90262.90261.38-
Apr 7, 2025247.15254.00247.15254.00252.5318
Apr 4, 2025270.65270.65268.30269.25267.6915
Apr 3, 2025282.00282.00274.45274.45272.86-
Apr 2, 2025289.40289.40288.15288.40286.732
Apr 1, 2025287.20290.90287.20290.90289.22-
Mar 31, 2025280.15283.55280.15283.55281.91-
Mar 28, 2025284.65284.65281.75281.75280.12-
Mar 27, 2025288.85288.85287.30287.30285.642
Mar 26, 2025285.90288.45285.90288.45286.78-
Mar 25, 2025284.05286.25284.05286.25284.599
Mar 24, 2025283.20284.25283.20284.25282.61-
Mar 21, 2025277.55279.80277.55279.80278.18-
Mar 20, 2025301.55302.20276.40276.40274.802
Mar 19, 2025296.05297.50296.05297.50295.78-
Mar 18, 2025298.05298.05293.20293.20291.50-
Mar 17, 2025293.00295.45293.00295.45293.7450
Mar 14, 2025292.00294.45291.05291.05289.3710
Mar 13, 2025297.05297.05292.15292.15290.46-
Mar 12, 2025300.30300.30296.85296.85295.13-
Mar 11, 2025307.75307.75299.80299.80298.07-
Mar 10, 2025313.85313.85310.30310.30308.51-
Mar 7, 2025314.05314.05310.60310.60308.8015
Mar 6, 2025322.35322.35317.80319.40317.5511
Mar 5, 2025326.40326.40319.20319.20317.35-
Mar 4, 2025329.80329.80327.40327.40325.514
Mar 3, 2025334.30334.30332.40332.40330.48-
Feb 28, 2025342.65342.65332.75332.75330.83-
Feb 27, 2025341.90345.60341.90345.60343.60-
Feb 26, 2025345.75345.75342.90342.90340.92-
Feb 25, 2025346.95346.95345.25345.25343.25-
Feb 24, 2025347.60348.90347.60348.90346.88-
Feb 21, 2025365.90365.90350.95350.95348.92-
Feb 20, 2025372.70372.70369.50369.50367.36-
Feb 19, 2025370.00372.35370.00372.35370.20-
Feb 18, 2025370.50370.50369.35369.35367.21-
Feb 17, 2025369.40370.05369.40370.05367.91-
Feb 14, 2025372.00372.00370.30370.30368.16-
Feb 13, 2025373.05373.05370.15370.15368.01-
Feb 12, 2025375.50375.50373.85373.85371.69-
Feb 11, 2025374.05374.05372.25372.25370.10-
Feb 10, 2025379.00379.00373.85373.85371.695
Feb 7, 2025372.20374.35372.20374.35372.19-
Feb 6, 2025382.45382.45378.10378.10375.91-
Feb 5, 2025374.70376.95374.70376.95374.77-
Feb 4, 2025372.55374.80372.55374.80372.63-
Feb 3, 2025369.40373.00369.40373.00370.84-
Jan 31, 2025366.70369.55366.70369.55367.41-
Jan 30, 2025364.35368.05364.35368.05365.92-
Jan 29, 2025361.50362.20361.50362.20360.11-
Jan 28, 2025355.35362.75355.35362.75360.65-
Jan 27, 2025343.00350.90343.00350.90348.87-
Jan 24, 2025346.35346.35345.35345.35343.3515
Jan 23, 2025344.00348.00344.00348.00345.99-
Jan 22, 2025341.65342.50341.65342.50340.5220
Jan 21, 2025341.45341.45339.75339.75337.793
Jan 20, 2025340.25341.60340.25341.60339.625
Jan 17, 2025340.35344.10340.35343.95341.9630
Jan 16, 2025 1.30 Dividend
Jan 16, 2025338.05340.65338.05340.60338.6312
Jan 15, 2025338.45340.55338.05340.55337.112
Jan 14, 2025340.25340.80336.85336.85333.459
Jan 13, 2025341.45341.50341.45341.50338.05-
Jan 10, 2025348.95348.95343.65343.65340.18-
Jan 9, 2025345.90347.60345.90347.60344.09-
Jan 8, 2025345.00346.70345.00346.70343.20-
Jan 7, 2025345.40345.40344.80344.80341.32-
Jan 6, 2025342.65342.65339.50339.50336.07230
Jan 3, 2025339.25341.65339.25341.65338.20-
Jan 2, 2025339.20340.50339.20340.50337.06-
Dec 30, 2024340.05341.55340.05341.55338.108
Dec 27, 2024345.10345.10341.05341.05337.60-
Dec 23, 2024349.70354.00342.05342.05338.596
Dec 20, 2024357.85357.85351.90351.90348.3460
Dec 19, 2024335.05356.10335.05356.10352.50-
Dec 18, 2024339.70340.35339.55339.55336.122
Dec 17, 2024338.95338.95338.70338.70335.28-
Dec 16, 2024339.55340.35339.55340.35336.91-
Dec 13, 2024343.80345.50341.15341.15337.705
Dec 12, 2024344.55345.70343.40343.40339.931
Dec 11, 2024344.20347.20344.20347.20343.69-
Dec 10, 2024339.30346.30339.30346.30342.80-
Dec 9, 2024342.15342.15340.45340.45337.01-
Dec 6, 2024337.85346.80337.85346.80343.30-
Dec 5, 2024341.00341.00336.55339.75336.3225
Dec 4, 2024335.15342.20335.15342.20338.74-
Dec 3, 2024343.15343.15331.75333.15329.7818
Dec 2, 2024342.45345.10341.35341.35337.903
Nov 29, 2024341.90345.25341.90345.25341.76-
Nov 28, 2024342.85343.05342.85343.05339.58-
Nov 27, 2024345.55345.55342.95343.05339.5815
Nov 26, 2024343.85345.60343.85345.60342.11-
Nov 25, 2024342.60345.70342.60345.70342.21-
Nov 22, 2024343.90345.95343.90344.80341.3210
Nov 21, 2024337.15345.10337.15345.10341.61-
Nov 20, 2024334.15335.60334.15335.60332.21119
Nov 19, 2024332.55332.80332.55332.80329.44-
Nov 18, 2024335.20335.20334.00334.00330.63-
Nov 15, 2024341.10341.10333.25333.25329.88-
Nov 14, 2024350.30350.30347.50347.50343.99-
Nov 13, 2024338.30346.45338.30346.45342.95-
Nov 12, 2024335.15338.20335.15338.20334.78-
Nov 11, 2024330.90336.90330.90336.90333.50-
Nov 8, 2024334.10335.80334.10335.80332.4112
Nov 7, 2024330.90331.30330.90331.30327.95-
Nov 6, 2024320.85330.95320.85330.95327.61-
Nov 5, 2024315.00315.95315.00315.95312.76-
Nov 4, 2024317.25317.25314.90314.90311.72-
Nov 1, 2024316.70319.15316.70319.15315.93-
Oct 31, 2024317.40319.45317.40319.45316.22-
Oct 30, 2024334.80334.80321.10321.10317.865
Oct 29, 2024333.55336.05333.55336.05332.65-
Oct 28, 2024333.85333.85333.35333.35329.98-
Oct 25, 2024335.70337.30334.00334.00330.632
Oct 24, 2024342.65342.65337.45337.45334.04100
Oct 23, 2024343.25343.25342.30342.30338.84-
Oct 22, 2024346.45346.45343.85343.85340.38-
Oct 21, 2024346.45346.70345.85345.85342.3610
Oct 18, 2024344.70345.25344.70345.25341.76-
Oct 17, 2024341.40344.40341.40344.40340.923
Oct 16, 2024337.30340.15337.30340.15336.71-
Oct 15, 2024334.20337.15334.20337.15333.7430
Oct 14, 2024329.25331.60329.25331.60328.2520
Oct 11, 2024329.30329.60329.30329.60326.27-
Oct 10, 2024 1.30 Dividend
Oct 10, 2024331.30331.30329.75329.75326.4211
Oct 9, 2024327.20331.80327.20331.80326.98-
Oct 8, 2024324.05327.20324.05327.20322.456
Oct 7, 2024329.25329.25327.05327.05322.30-
Oct 4, 2024327.00329.00327.00329.00324.22-
Oct 3, 2024324.00328.60324.00328.60323.83-
Oct 2, 2024316.80320.15316.80320.15315.50-
Oct 1, 2024316.30316.75316.30316.75312.15-
Sep 30, 2024314.05314.55313.85313.85309.2956
Sep 27, 2024319.00319.00316.45316.45311.86-
Sep 26, 2024307.05317.50307.05315.65311.0730
Sep 25, 2024300.05303.55300.05303.55299.14-
Sep 24, 2024304.35304.35303.15303.90299.495
Sep 23, 2024301.15303.05301.15303.05298.65-
Sep 20, 2024299.35299.35298.60298.60294.26-
Sep 19, 2024303.30303.30299.60299.60295.25-
Sep 18, 2024303.05303.05300.35300.35295.99-
Sep 17, 2024317.35317.35304.75304.75300.33-
Sep 16, 2024314.20317.45314.20317.45312.84-
Sep 13, 2024314.85315.85314.85315.85311.26-
Sep 12, 2024317.95317.95312.85312.85308.31-
Sep 11, 2024312.65312.65311.05311.05306.53-
Sep 10, 2024308.35312.65308.35312.65308.11-
Sep 9, 2024306.85306.90306.85306.90302.44-
Sep 6, 2024306.10306.10303.25303.25298.85-
Sep 5, 2024309.55309.55306.25306.25301.80-
Sep 4, 2024307.35309.70307.35309.70305.20-
Sep 3, 2024307.05310.60307.05310.60306.09-
Sep 2, 2024307.80308.15307.80308.15303.68-
Aug 30, 2024306.70306.85306.70306.85302.39-
Aug 29, 2024303.10308.50303.10308.50304.02-
Aug 28, 2024304.75304.75304.75304.75300.33-
Aug 27, 2024300.80303.90300.80303.90299.49-
Aug 26, 2024297.25300.00297.25300.00295.64-
Aug 23, 2024297.05297.05296.10296.10291.80-
Aug 22, 2024298.60298.60296.85296.85292.54-
Aug 21, 2024296.70296.70296.70296.70292.39-
Aug 20, 2024296.70296.70296.70296.70292.39-
Aug 19, 2024295.10295.10295.10295.10290.82-
Aug 16, 2024295.90295.90295.90295.90291.60-
Aug 15, 2024290.45290.45290.45290.45286.23-
Aug 14, 2024290.05290.05290.05290.05285.84-
Aug 13, 2024286.85286.85286.85286.85282.69-
Aug 12, 2024288.60288.60288.60288.60284.41-
Aug 9, 2024288.65288.65288.65288.65284.46-
Aug 8, 2024291.05291.05289.85289.85285.644
Aug 7, 2024293.30293.30293.30293.30289.04-
Aug 6, 2024288.50288.50288.50288.50284.31-
Aug 5, 2024291.45291.45284.40284.40280.273
Aug 2, 2024301.20301.20301.20301.20296.83-
Aug 1, 2024305.40305.40305.40305.40300.97-
Jul 31, 2024303.55303.55303.55303.55299.14-
Jul 30, 2024300.80300.80300.80300.80296.43-
Jul 29, 2024302.95302.95302.95302.95298.55-
Jul 26, 2024304.20304.20304.20304.20299.78-
Jul 25, 2024302.80302.80302.80302.80298.40-
Jul 24, 2024303.05303.05303.05303.05298.65-
Jul 23, 2024303.30303.30303.30303.30298.90-
Jul 22, 2024301.75301.75301.75301.75297.37-
Jul 19, 2024303.25303.25303.25303.25298.85-
Jul 18, 2024298.05298.05298.05298.05293.72-
Jul 17, 2024297.35297.35297.35297.35293.03-
Jul 16, 2024291.30291.30291.30291.30287.07-
Jul 15, 2024285.05291.75285.05291.75287.5180
Jul 12, 2024274.05274.05274.05274.05270.07-
Jul 11, 2024 1.14 Dividend
Jul 11, 2024270.75270.75270.75270.75266.82-
Jul 10, 2024274.70274.70274.70274.70269.44-
Jul 9, 2024276.25276.25276.25276.25270.96-
Jul 8, 2024272.05274.10272.05274.10268.8518
Jul 5, 2024283.25283.25283.25283.25277.83-
Jul 4, 2024282.85282.85282.85282.85277.43-
Jul 3, 2024282.05282.05282.05282.05276.65-
Jul 2, 2024281.10281.10281.10281.10275.72-
Jul 1, 2024283.00283.00283.00283.00277.58-
Jun 28, 2024282.75282.75282.75282.75277.34-
Jun 27, 2024283.85283.85283.85283.85278.42-
Jun 26, 2024286.30286.30286.30286.30280.82-
Jun 25, 2024286.05286.05286.05286.05280.57-
Jun 24, 2024288.15288.15288.15288.15282.63-
Jun 21, 2024285.45286.30285.45286.30280.8263
Jun 20, 2024265.60285.45265.60285.45279.9835
Jun 19, 2024265.10265.10265.10265.10260.02-
Jun 18, 2024266.05266.05266.05266.05260.96-
Jun 17, 2024267.05267.05267.05267.05261.94-
Jun 14, 2024262.35262.35262.35262.35257.33-
Jun 13, 2024263.55263.55263.55263.55258.503
Jun 12, 2024267.80267.80267.80267.80262.67-
Jun 11, 2024268.85268.85268.85268.85263.70-
Jun 10, 2024268.05268.05268.05268.05262.92-
Jun 7, 2024268.05268.05268.05268.05262.92-
Jun 6, 2024266.65266.65266.65266.65261.54-
Jun 5, 2024264.90267.30264.90267.30262.183
Jun 4, 2024258.05258.05258.05258.05253.11-
Jun 3, 2024260.70262.35260.70261.60256.5958
May 31, 2024261.70261.70258.15258.15253.216
May 30, 2024267.20267.20267.20267.20262.08-
May 29, 2024272.70272.70272.70272.70267.48-
May 28, 2024276.30276.30273.55273.55268.3140
May 27, 2024276.65277.05276.65277.05271.751
May 24, 2024282.40282.40282.40282.40276.99-
May 23, 2024284.60284.60284.60284.60279.15-
May 22, 2024279.00279.00279.00279.00273.66-
May 21, 2024281.80281.80281.80281.80276.40-
May 20, 2024278.45278.45278.45278.45273.12-
May 17, 2024283.25283.25283.25283.25277.83-
May 16, 2024283.05283.05283.05283.05277.63-
May 15, 2024282.25282.25280.00280.00274.645
May 14, 2024284.65284.65284.65284.65279.20-
May 13, 2024284.55284.55284.40284.40278.959
May 10, 2024286.25286.25286.25286.25280.7720
May 9, 2024289.45289.45289.45289.45283.91-
May 8, 2024288.55288.55288.55288.55283.03-
May 7, 2024284.00284.00284.00284.00278.56-
May 6, 2024281.85281.85281.85281.85276.45-
May 3, 2024280.80280.80280.80280.80275.42-
May 2, 2024280.05280.40280.05280.40275.0338
Apr 30, 2024282.65282.65282.65282.65277.24-
Apr 29, 2024287.35287.35287.35287.35281.85-
Apr 26, 2024287.95287.95287.95287.95282.44-
Apr 25, 2024291.45291.45291.45291.45285.87-
Apr 24, 2024295.80295.80295.80295.80290.14-
Apr 23, 2024297.10297.10297.10297.10291.41-
Apr 22, 2024297.15297.15297.15297.15291.46-
Apr 19, 2024294.20294.20294.20294.20288.57-
Apr 18, 2024294.50294.50294.50294.50288.86-
Apr 17, 2024295.20295.20295.20295.20289.55-
Apr 16, 2024293.45293.45293.45293.45287.83-
Apr 15, 2024296.25296.25296.25296.25290.58-