Accelleron Industries AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-05	47.180	48.520	46.980	48.144	48.123	727
2024-11-04	46.540	47.300	46.520	46.994	46.974	15,783
2024-11-01	46.600	46.880	46.380	46.700	46.680	631
2024-10-31	45.780	46.280	45.780	46.125	46.105	19,867
2024-10-30	46.800	46.880	46.500	46.580	46.560	738
2024-10-29	47.500	47.500	46.820	47.126	47.106	4,398
2024-10-28	47.520	47.840	47.264	47.264	47.244	46,593
2024-10-25	47.020	47.240	46.920	47.020	47.000	2,872
2024-10-24	46.500	46.940	46.420	46.820	46.800	4,651
2024-10-23	46.340	46.340	45.700	46.040	46.020	1,985
2024-10-22	46.340	46.400	45.990	46.100	46.080	688
2024-10-21	47.000	47.080	46.460	46.560	46.540	3,257
2024-10-18	46.780	47.040	46.520	47.040	47.020	32,183
2024-10-17	47.560	47.600	47.280	47.320	47.300	829
2024-10-16	46.900	47.260	46.800	47.180	47.160	903
2024-10-15	46.240	47.729	46.220	47.591	47.571	4,778
2024-10-14	45.140	45.600	44.960	45.240	45.220	837
2024-10-11	44.320	44.940	44.260	44.900	44.881	802
2024-10-10	44.860	44.860	43.760	44.400	44.381	1,643
2024-10-09	45.100	45.160	44.780	45.116	45.097	1,221
2024-10-08	44.840	45.560	44.600	45.211	45.191	4,156
2024-10-07	44.460	44.580	44.080	44.080	44.061	17,681
2024-10-04	43.840	44.220	43.660	44.127	44.108	3,753
2024-10-03	43.800	43.840	43.400	43.640	43.621	2,681
2024-10-02	44.160	44.160	43.580	43.760	43.741	7,172
2024-10-01	44.160	44.360	43.460	43.480	43.461	2,293
2024-09-30	44.060	44.060	43.680	43.770	43.751	1,010
2024-09-27	44.320	44.640	44.060	44.060	44.041	1,259
2024-09-26	44.900	44.960	44.120	44.440	44.421	4,958
2024-09-25	43.880	44.600	43.840	44.600	44.581	1,313
2024-09-24	44.460	44.520	43.680	44.100	44.081	2,769
2024-09-23	43.480	44.320	43.480	44.160	44.141	30,714
2024-09-20	44.360	44.400	43.260	43.318	43.299	1,592
2024-09-19	43.420	44.380	43.300	44.180	44.161	2,553
2024-09-18	43.180	43.240	42.940	43.159	43.141	2,375
2024-09-17	42.960	43.580	42.865	43.507	43.488	2,113
2024-09-16	42.980	43.200	42.860	43.018	43.000	1,928
2024-09-13	42.860	42.900	42.560	42.660	42.642	47,401
2024-09-12	42.340	42.580	42.020	42.325	42.307	8,018
2024-09-11	41.940	42.260	41.720	41.789	41.771	3,475
2024-09-10	41.820	42.220	41.640	42.080	42.062	9,649
2024-09-09	41.380	41.940	41.380	41.534	41.516	4,286
2024-09-06	40.500	41.860	40.500	41.776	41.758	14,472
2024-09-05	42.340	42.580	41.500	41.500	41.482	1,362
2024-09-04	43.240	43.240	42.650	43.000	42.981	18,247
2024-09-03	43.920	44.360	43.440	43.760	43.741	3,327
2024-09-02	44.440	44.440	43.400	44.017	43.998	6,823
2024-08-30	43.840	44.360	43.520	44.280	44.261	14,464
2024-08-29	43.700	43.840	43.240	43.600	43.581	3,937
2024-08-28	42.860	43.700	42.600	42.600	42.582	4,030
2024-08-27	43.160	43.720	41.140	42.191	42.173	6,308
2024-08-23	42.960	43.000	42.180	42.690	42.672	1,346
2024-08-22	43.160	43.660	43.100	43.380	43.361	2,298
2024-08-21	42.880	43.200	42.700	43.140	43.121	2,838
2024-08-20	43.080	43.380	42.880	43.220	43.201	2,327
2024-08-19	43.400	43.400	43.000	43.220	43.201	970
2024-08-16	42.800	43.360	42.800	43.258	43.240	196,333
2024-08-15	43.440	43.440	42.840	43.240	43.221	1,175
2024-08-14	42.740	43.180	42.560	43.080	43.061	2,451
2024-08-13	42.220	42.460	41.760	42.131	42.113	1,751

← NewerPage 9 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.