Accelleron Industries AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-04	70.500	73.350	69.700	73.250	73.237	39,048
2025-07-31	74.350	75.200	73.700	74.750	74.737	8,089
2025-07-30	72.150	74.600	72.000	74.100	74.087	11,737
2025-07-29	71.300	72.250	71.150	71.726	71.714	183,911
2025-07-28	70.500	71.350	70.450	70.913	70.901	44,046
2025-07-25	70.200	70.850	70.000	70.310	70.297	257,516
2025-07-24	69.550	71.250	69.550	70.450	70.438	52,423
2025-07-23	69.325	70.650	68.800	69.225	69.213	357,423
2025-07-22	69.925	70.950	68.625	69.400	69.388	32,840
2025-07-21	70.350	70.950	69.450	69.830	69.818	19,972
2025-07-18	67.950	70.000	67.600	69.150	69.138	27,091
2025-07-17	66.600	68.450	66.100	67.650	67.638	63,759
2025-07-16	63.625	65.700	62.750	64.650	64.639	51,681
2025-07-15	64.150	65.400	62.150	62.300	62.289	27,208
2025-07-14	57.250	57.450	56.700	57.300	57.290	5,196
2025-07-11	56.350	57.350	56.250	57.350	57.340	18,047
2025-07-10	56.500	57.500	56.000	56.450	56.440	11,718
2025-07-09	56.350	56.800	56.000	56.150	56.140	80,345
2025-07-08	56.500	56.750	56.200	56.250	56.240	9,564
2025-07-07	55.850	56.350	55.650	56.200	56.190	11,891
2025-07-04	55.500	55.800	55.100	55.650	55.640	4,202
2025-07-03	55.600	57.000	54.875	55.550	55.540	6,896
2025-07-02	55.500	55.625	54.666	55.550	55.540	196,142
2025-07-01	56.050	56.050	54.950	55.200	55.190	3,155
2025-06-30	56.050	56.202	54.900	55.950	55.940	31,868
2025-06-27	55.450	56.250	55.000	55.850	55.840	13,674
2025-06-26	54.650	55.050	54.250	55.050	55.040	13,218
2025-06-25	54.700	55.150	53.650	54.500	54.491	62,252
2025-06-24	55.500	55.950	54.375	54.395	54.385	684,498
2025-06-23	54.750	55.300	54.350	54.700	54.691	1,731
2025-06-20	54.700	55.400	54.700	55.000	54.990	16,956
2025-06-19	54.650	54.700	54.200	54.700	54.691	2,595
2025-06-18	54.400	54.850	54.000	54.850	54.841	15,505
2025-06-17	53.700	54.900	53.650	54.350	54.341	5,071
2025-06-16	53.750	54.000	53.300	53.850	53.841	7,951
2025-06-13	52.100	53.450	52.050	53.397	53.388	140,828
2025-06-12	51.900	52.900	51.450	52.900	52.891	180,608
2025-06-11	50.700	51.850	50.600	51.650	51.641	29,552
2025-06-10	49.880	50.900	49.800	50.400	50.391	35,231
2025-06-06	49.320	49.700	49.080	49.268	49.259	5,389
2025-06-05	48.580	49.362	48.520	49.200	49.191	25,844
2025-06-04	48.110	48.766	47.880	48.491	48.482	842,481
2025-06-03	47.200	47.800	46.520	47.620	47.612	4,433
2025-06-02	47.400	48.280	46.723	47.063	47.055	11,240
2025-05-30	48.000	48.200	47.400	47.440	47.432	1,921
2025-05-28	48.500	48.880	48.120	48.320	48.312	4,736
2025-05-27	48.520	48.780	48.320	48.760	48.752	5,540
2025-05-23	48.560	48.800	47.440	48.312	48.304	2,754
2025-05-22	48.400	48.680	48.030	48.284	48.264	7,943
2025-05-21	49.280	49.340	48.200	48.818	48.797	154,633
2025-05-20	49.380	49.870	49.300	49.560	49.539	3,130
2025-05-19	49.400	49.460	48.740	49.106	49.084	3,682
2025-05-16	49.020	49.280	48.020	48.586	48.564	6,137
2025-05-15	48.400	49.100	47.480	48.839	48.818	5,953
2025-05-14	48.480	48.980	48.400	48.681	48.660	209,704
2025-05-13	47.900	48.480	47.760	48.177	48.157	5,490
2025-05-12	46.500	47.720	46.500	47.305	47.284	10,412
2025-05-09	46.900	47.240	45.760	46.646	46.626	5,392
2025-05-08	46.180	46.820	46.180	46.672	46.652	284,153
2025-05-07	45.200	45.920	45.020	45.579	45.559	84,945

← NewerPage 6 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.