Accelleron Industries AG historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	75.700	76.750	75.100	76.301	76.301	68,733
2026-07-22	75.600	76.500	74.950	76.001	76.001	15,273
2026-07-21	75.350	76.392	74.977	75.756	75.756	12,677
2026-07-20	75.250	75.850	74.100	75.124	75.124	9,036
2026-07-17	75.900	75.900	73.400	74.466	74.466	6,143
2026-07-16	79.950	79.950	75.850	76.400	76.400	11,191
2026-07-15	78.800	79.850	76.550	78.992	78.992	8,189
2026-07-14	77.000	79.000	76.625	78.652	78.652	11,544
2026-07-13	76.750	77.800	76.350	76.987	76.987	4,024
2026-07-10	76.475	77.225	75.850	76.500	76.500	73,915
2026-07-09	78.350	78.400	76.250	77.799	77.799	15,381
2026-07-08	78.000	79.250	75.650	76.151	76.151	45,443
2026-07-07	83.000	83.000	78.249	78.250	78.250	26,974
2026-07-06	82.800	83.700	80.999	81.930	81.930	6,855
2026-07-03	82.500	83.150	80.350	82.310	82.310	66,720
2026-07-02	79.500	82.803	79.500	81.960	81.960	40,736
2026-07-01	83.300	84.750	81.150	83.076	83.076	64,092
2026-06-30	80.950	83.000	80.050	82.544	82.544	19,469
2026-06-29	80.650	80.650	77.700	78.291	78.291	20,457
2026-06-26	82.900	82.900	79.975	80.350	80.350	6,240
2026-06-25	84.200	84.650	82.850	83.872	83.872	10,036
2026-06-24	83.750	83.750	82.150	82.819	82.819	8,872
2026-06-23	84.400	85.100	81.450	83.450	83.450	13,143
2026-06-22	83.000	86.200	83.000	86.000	86.000	129,319
2026-06-19	84.750	85.500	82.900	85.250	85.250	62,944
2026-06-18	82.300	84.008	81.650	84.008	84.008	20,279
2026-06-17	80.100	82.400	79.700	81.650	81.650	28,335
2026-06-16	77.400	80.475	76.950	80.000	80.000	19,077
2026-06-15	76.900	77.250	74.800	76.789	76.789	13,950
2026-06-12	76.800	76.800	75.000	75.266	75.266	11,524
2026-06-11	76.150	76.400	73.900	75.089	75.089	73,539
2026-06-10	77.700	78.500	75.800	76.870	76.870	48,073
2026-06-09	78.550	79.400	77.288	79.200	79.200	18,328
2026-06-08	77.350	79.150	77.000	78.562	78.562	12,168
2026-06-05	78.000	78.500	76.700	78.148	78.148	16,660
2026-06-04	77.900	78.750	76.800	77.788	77.788	21,865
2026-06-03	76.800	78.450	76.000	77.802	77.802	8,088
2026-06-02	78.050	78.350	76.650	77.041	77.041	160,151
2026-06-01	78.450	79.400	76.550	78.316	78.316	41,291
2026-05-29	79.400	80.900	77.450	77.638	77.638	68,431
2026-05-28	81.350	81.350	78.800	79.570	79.570	35,133
2026-05-27	81.500	81.650	79.750	80.641	80.641	179,953
2026-05-26	80.425	82.500	80.000	80.912	80.912	83,472
2026-05-22	79.500	81.000	77.550	78.798	78.798	18,041
2026-05-21	80.400	80.850	77.750	78.795	78.795	13,824
2026-05-20	82.500	83.600	80.448	81.227	81.227	8,727
2026-05-19	83.150	85.450	81.700	82.494	82.494	22,943
2026-05-18	83.650	86.125	83.400	84.163	84.163	18,634
2026-05-15	86.750	88.100	83.125	84.542	84.542	46,111
2026-05-13	85.400	87.300	83.700	86.545	86.545	19,967
2026-05-12	85.800	86.200	83.800	85.315	85.315	337,859
2026-05-11	88.000	88.050	85.150	86.300	86.300	377,812
2026-05-08	88.000	88.525	87.600	87.600	87.600	8,871
2026-05-07	88.800	90.400	87.937	88.911	88.911	269,594
2026-05-06	86.550	89.150	84.400	88.900	88.900	10,162
2026-05-05	85.475	87.150	84.775	86.200	86.185	1,047,211
2026-04-30	82.850	84.300	82.500	83.714	83.700	33,143
2026-04-29	84.450	85.950	83.500	84.132	84.117	49,287
2026-04-28	85.750	85.950	83.550	84.087	84.073	14,478
2026-04-27	85.900	87.950	83.850	85.767	85.752	54,495

← NewerPage 2 of 16 · 946 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-06	0.0150 GBX
2025-05-23	0.0125 GBX
2024-05-28	0.0085 GBX
2023-05-23	0.0073 GBX

Open, high, low and close are as traded (GBP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.