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

Stuttgart - Delayed Quote EUR

ACS Actividades de Construccion y Servicios SA (OCI1.SG)

54.40
+0.90
+(1.68%)
At close: 3:30:37 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 28, 202553.7054.4053.7054.4054.40-
Apr 25, 202552.1053.7052.1053.5053.50-
Apr 24, 202552.4552.9552.4552.8052.80-
Apr 23, 202551.3051.3051.3051.3051.30-
Apr 22, 202551.1551.1551.1551.1551.15-
Apr 17, 202550.2051.3050.2051.0551.05-
Apr 16, 202550.3551.1549.8849.8849.8825
Apr 15, 202549.9050.7549.9050.7550.7540
Apr 14, 202548.1649.4648.1649.3249.3221
Apr 11, 202548.9048.9448.7448.9448.94-
Apr 10, 202548.2449.5048.2449.3249.32-
Apr 9, 202547.2847.3646.8046.9046.90-
Apr 8, 202546.3048.7446.3048.7448.74-
Apr 7, 202547.3047.3046.1446.3046.30-
Apr 4, 202552.0552.0548.8649.0649.0672
Apr 3, 202552.2553.0051.9552.3552.35500
Apr 2, 202552.0052.0052.0052.0052.00-
Apr 1, 202552.7552.7552.7552.7552.75-
Mar 31, 202553.8553.8553.8553.8553.85-
Mar 28, 202554.9054.9054.8554.8554.85-
Mar 27, 202554.8555.2554.7055.2555.25-
Mar 26, 202553.0555.7053.0555.6555.655,000
Mar 25, 202553.0553.0553.0553.0553.05-
Mar 24, 202553.2053.2053.2053.2053.20-
Mar 21, 202553.4053.4053.4053.4053.40-
Mar 20, 202553.7553.7553.6553.6553.65-
Mar 19, 202553.6054.5053.6054.4554.4510
Mar 18, 202553.8053.9553.8053.9553.95-
Mar 17, 202553.4553.9553.4553.9053.90531
Mar 14, 202553.2054.9053.2054.9054.901,294
Mar 13, 202553.5053.5053.4053.4053.40-
Mar 12, 202552.3553.7052.3553.4553.45-
Mar 11, 202553.0053.1552.4052.4052.4010
Mar 10, 202559.9059.9059.9059.9059.9030
Mar 7, 202555.4555.4553.7053.9053.9042
Mar 6, 202554.4554.5054.4554.5054.5050
Mar 5, 202552.6056.4052.6056.4056.401,180
Mar 4, 202551.8051.8051.1551.1551.15-
Mar 3, 202551.7052.0551.7052.0052.00-
Feb 28, 202550.9551.4550.9051.4551.45112
Feb 27, 202551.0551.7051.0551.2551.25-
Feb 26, 202550.1050.6050.1050.4050.4080
Feb 25, 202550.1050.6050.1050.6050.6080
Feb 24, 202551.5051.5050.0550.0550.0580
Feb 21, 202551.6551.6551.6551.6551.65-
Feb 20, 202550.9550.9550.9550.9550.95-
Feb 19, 202551.3051.3051.3051.3051.30-
Feb 18, 202550.5551.1550.5551.1551.15-
Feb 17, 202549.7049.7049.7049.7049.70-
Feb 14, 202550.2550.2549.8049.8049.80-
Feb 13, 202549.4650.8549.4650.8550.85350
Feb 12, 202550.0050.0050.0050.0050.00-
Feb 11, 202550.0050.0050.0050.0050.00-
Feb 10, 202549.5049.5049.5049.5049.50-
Feb 7, 202549.2649.3049.2649.3049.30-
Feb 6, 202548.9448.9448.9448.9448.94-
Feb 5, 202548.5849.0048.5849.0049.00-
Feb 4, 202548.3048.3848.3048.3848.38-
Feb 3, 202547.9047.9047.9047.9047.90-
Jan 31, 202548.9648.9648.9648.9648.96-
Jan 30, 202548.2849.2448.2849.1049.1010
Jan 29, 202548.1448.1448.1448.1448.14-
Jan 28, 202550.0050.0047.7648.1448.14-
Jan 27, 202550.0050.0050.0050.0050.00-
Jan 24, 202551.4551.4550.5050.5050.50-
Jan 23, 202550.7051.6550.7051.6551.65-
Jan 22, 202548.7448.7448.7448.7448.74-
Jan 21, 2025 0.454 Dividend
Jan 21, 202547.9048.1647.9048.1648.16-
Jan 20, 202547.9448.9647.9448.9648.5150
Jan 17, 202547.3448.4447.3448.4447.998
Jan 16, 202547.5647.5647.5647.5647.12-
Jan 15, 202547.0447.0847.0447.0846.64-
Jan 14, 202547.3647.3646.8247.0446.60-
Jan 13, 202547.0847.0847.0847.0846.64-
Jan 10, 202548.5248.5248.5248.5248.07300
Jan 9, 202547.2448.4447.2448.4447.9970
Jan 8, 202547.5047.5047.5047.5047.06-
Jan 7, 202547.9247.9247.9247.9247.48-
Jan 6, 202548.3648.3647.9848.0247.57-
Jan 3, 202548.5048.5048.5048.5048.05-
Jan 2, 202548.0048.0048.0048.0047.55-
Dec 30, 202447.6047.6047.6047.6047.16-
Dec 27, 202447.1447.8447.1447.7047.26-
Dec 23, 202447.1247.2047.1047.2046.76-
Dec 20, 202447.0047.3046.6847.3046.86200
Dec 19, 202447.0047.3647.0047.1246.68-
Dec 18, 202447.7047.7047.7047.7047.26-
Dec 17, 202447.7847.7847.6047.6047.16-
Dec 16, 202447.7847.7847.7847.7847.34-
Dec 13, 202447.3848.2247.3848.2247.77-
Dec 12, 202447.5847.5847.5047.5847.14-
Dec 11, 202446.9446.9446.9446.9446.50-
Dec 10, 202447.2847.2847.2847.2846.84-
Dec 9, 202447.5247.5247.5247.5247.08-
Dec 6, 202447.8647.9047.8647.9047.46-
Dec 5, 202446.8448.0646.8448.0647.6170
Dec 4, 202446.2646.2646.2646.2645.83-
Dec 3, 202443.3643.3643.3643.3642.96-
Dec 2, 202443.5443.5443.5443.5443.14-
Nov 29, 202443.7643.7643.7643.7643.35-
Nov 28, 202443.8043.8043.8043.8043.39-
Nov 27, 202444.1444.1444.1444.1443.731
Nov 26, 202442.8442.8442.8442.8442.44-
Nov 25, 202442.0642.9642.0642.9642.56-
Nov 22, 202441.5642.4641.5642.3841.99-
Nov 21, 202441.1841.9241.1841.9241.53-
Nov 20, 202440.8040.8040.8040.8040.42-
Nov 19, 202441.4241.4241.4241.4241.04-
Nov 18, 202440.8440.8440.8440.8440.46-
Nov 15, 202441.1241.1241.1241.1240.74-
Nov 14, 202441.2841.2841.2841.2840.90-
Nov 13, 202441.2241.4041.2241.4041.02-
Nov 12, 202442.6642.6642.6642.6642.26-
Nov 11, 202443.1243.1243.1243.1242.72-
Nov 8, 202443.9043.9043.9043.9043.49-
Nov 7, 202444.3844.3843.9844.0643.65-
Nov 6, 202443.4843.4843.4843.4843.08-
Nov 5, 202443.3843.4243.3843.4243.02-
Nov 4, 202443.8243.8243.8243.8243.41-
Nov 1, 202443.1844.1443.1844.1443.73-
Oct 31, 202443.9043.9443.9043.9443.53-
Oct 30, 202444.2444.2444.2444.2443.83-
Oct 29, 202443.6644.4843.6644.2643.85-
Oct 28, 202443.1243.8043.1243.8043.39-
Oct 25, 202443.8243.9043.8243.9043.492,275
Oct 24, 202443.8643.8643.8643.8643.45-
Oct 23, 202443.8243.8243.7043.7043.29-
Oct 22, 202443.1643.9443.1643.9443.5310
Oct 21, 202443.8243.8243.8243.8243.41-
Oct 18, 202443.6443.7243.6443.7243.31-
Oct 17, 202444.0844.1844.0844.1843.77-
Oct 16, 202442.8443.3042.8443.2642.86-
Oct 15, 202442.0442.0442.0442.0441.65-
Oct 14, 202442.4842.5642.4842.5642.17564
Oct 11, 202441.4841.4841.4841.4841.10-
Oct 10, 202442.3442.3442.3442.3441.95-
Oct 9, 202442.0842.1042.0842.0841.69-
Oct 8, 202441.4041.4041.4041.4041.02-
Oct 7, 202441.2441.2441.2441.2440.86-
Oct 4, 202440.5641.6040.5641.6041.2164
Oct 3, 202441.3641.3640.9441.2040.82-
Oct 2, 202440.6041.6240.6041.6241.23109
Oct 1, 202440.6440.6440.6440.6440.26-
Sep 30, 202442.0442.0442.0442.0441.65-
Sep 27, 202442.2042.2041.9841.9841.59-
Sep 26, 202441.4041.4041.4041.4041.02-
Sep 25, 202441.9641.9641.9641.9641.57-
Sep 24, 202441.3441.3441.3441.3440.96-
Sep 23, 202440.7040.7040.7040.7040.32-
Sep 20, 202441.6441.6440.6640.6640.28-
Sep 19, 202441.1641.9641.1641.9641.573
Sep 18, 202440.9640.9640.9640.9640.58-
Sep 17, 202441.1841.1841.1841.1840.80-
Sep 16, 202440.6841.1240.6841.1240.74-
Sep 13, 202440.5640.7840.5040.7840.40-
Sep 12, 202440.6640.7240.4440.4440.07-
Sep 11, 202440.3240.3240.3240.3239.95-
Sep 10, 202440.1640.1640.1640.1639.79-
Sep 9, 202440.1440.1440.1440.1439.77-
Sep 6, 202440.1640.1640.1640.1639.79-
Sep 5, 202440.4440.4440.4440.4440.07-
Sep 4, 202440.4040.4040.4040.4040.03-
Sep 3, 202441.0041.0040.5440.5440.16-
Sep 2, 202440.2840.2840.2840.2839.91-
Aug 30, 202441.1841.1840.7040.7040.32-
Aug 29, 202440.7841.0840.7840.9840.60-
Aug 28, 202440.6241.0440.6240.9440.56-
Aug 27, 202440.5240.6639.8440.6640.28-
Aug 26, 202440.5640.5639.8840.1039.73-
Aug 23, 202440.2440.7240.2440.7240.34-
Aug 22, 202440.4040.5640.2440.2439.87-
Aug 21, 202439.8440.3639.8440.2239.85-
Aug 20, 202440.6040.6040.5040.5040.12-
Aug 19, 202439.5640.3839.5640.3639.99-
Aug 16, 202439.5440.1439.5440.0839.71-
Aug 15, 202438.6038.6038.6038.6038.24-
Aug 14, 202438.6038.6038.6038.6038.24-
Aug 13, 202438.2038.9838.2038.8838.52-
Aug 12, 202439.0639.0639.0639.0638.70-
Aug 9, 202438.6838.6838.6838.6838.32-
Aug 8, 202438.3038.5238.3038.5238.1670
Aug 7, 202437.2237.2237.2237.2236.87-
Aug 6, 202437.6637.6637.6637.6637.31-
Aug 5, 202437.6037.7037.3837.7037.35-
Aug 2, 202439.2639.2638.9238.9238.56-
Aug 1, 202440.4440.4440.3840.3840.018
Jul 31, 202439.9440.8839.9440.8840.5050
Jul 30, 202438.6438.6438.6438.6438.28-
Jul 29, 202439.0839.0839.0839.0838.72-
Jul 26, 202438.1438.1438.1438.1437.79-
Jul 25, 202438.4438.4438.4438.4438.08-
Jul 24, 202438.7038.7038.7038.7038.34-
Jul 23, 202438.9438.9438.9038.9038.54-
Jul 22, 202438.3039.0238.3038.9638.60-
Jul 19, 202438.4039.0238.4038.8838.52-
Jul 18, 202439.0239.0238.9038.9038.54-
Jul 17, 202439.1039.1039.1039.1038.74-
Jul 16, 202439.0439.0439.0439.0438.68-
Jul 15, 202439.1239.1239.1239.1238.76-
Jul 12, 202439.2039.2039.2039.2038.84-
Jul 11, 202438.2639.0038.2639.0038.64-
Jul 10, 202437.7637.7637.7437.7437.39-
Jul 9, 202438.3238.3238.3238.3237.96-
Jul 8, 202438.5638.5638.5638.5638.20-
Jul 5, 202438.1838.1838.1838.1837.83-
Jul 4, 202438.7638.7638.1638.1637.81-
Jul 3, 202437.8237.8237.8237.8237.47-
Jul 2, 2024 1.555 Dividend
Jul 2, 202438.6238.6237.6437.6437.29-
Jul 1, 202439.7439.7439.7439.7437.83-
Jun 28, 202439.3239.3239.3239.3237.43-
Jun 27, 202440.0040.0040.0040.0038.08-
Jun 26, 202440.1640.1640.1640.1638.23-
Jun 25, 202440.7440.7440.7440.7438.78-
Jun 24, 202438.9238.9238.9238.9237.05-
Jun 21, 202440.2640.2639.7239.7237.81-
Jun 20, 202439.3840.1639.3640.1638.23-
Jun 19, 202439.6239.6239.6239.6237.72-
Jun 18, 202438.7038.7038.7038.7036.84-
Jun 17, 202438.5238.5238.5238.5236.67-
Jun 14, 202438.9238.9238.9238.9237.05-
Jun 13, 202439.8039.8039.8039.8037.89-
Jun 12, 202439.2039.2039.2039.2037.32-
Jun 11, 202440.6640.6840.2440.2438.31-
Jun 10, 202440.9040.9040.4440.4438.50-
Jun 7, 202440.8440.8440.8440.8438.88-
Jun 6, 202441.1241.2041.1241.2039.22-
Jun 5, 202440.4640.4640.4640.4638.52-
Jun 4, 202441.5241.5241.5241.5239.53-
Jun 3, 202440.2240.2240.2240.2238.29-
May 31, 202440.8841.0240.8840.8838.92-
May 30, 202440.7041.3840.7041.0639.09-
May 29, 202441.1241.1240.9440.9438.97-
May 28, 202441.1041.1040.9441.0039.03-
May 27, 202440.5841.0440.5841.0439.071,000
May 24, 202438.8439.7438.8439.7437.833
May 23, 202439.7639.8039.1039.6637.75-
May 22, 202438.8239.4438.8239.4437.55-
May 21, 202439.3439.3439.1439.1637.28-
May 20, 202439.7239.7239.3239.3237.43-
May 17, 202439.5839.8839.5439.6037.70-
May 16, 202438.7438.7438.7438.7436.88-
May 15, 202438.7638.7638.7638.7636.90-
May 14, 202439.2839.2839.2839.2837.39-
May 13, 202438.3238.3238.3238.3236.48-
May 10, 202438.9638.9638.8838.8837.01-
May 9, 202438.6038.8238.6038.8036.94-
May 8, 202438.5838.5838.5838.5836.73-
May 7, 202438.3438.3438.3438.3436.50-
May 6, 202437.1037.1037.1037.1035.32-
May 3, 202437.1037.1037.1037.1035.32-
May 2, 202437.3637.3637.3637.3635.57-
Apr 30, 202437.9637.9637.4637.5235.72-
Apr 29, 202437.2437.2437.2437.2435.45-