Accelleron Industries AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	69.000	69.000	67.350	67.825	67.825	11,905
2026-10-15	68.850	68.850	66.935	68.600	68.600	40,020
2026-10-14	71.700	71.700	70.050	70.050	70.050	10,135
2026-10-13	70.600	71.650	70.200	70.600	70.600	1,952
2026-10-12	71.000	71.350	70.675	71.000	71.000	46,379
2026-10-09	70.900	71.350	70.325	71.100	71.100	24,070
2026-10-08	69.600	70.600	68.725	70.359	70.359	108,166
2026-10-07	73.000	73.300	70.300	70.600	70.600	69,266
2026-10-06	74.000	75.100	73.650	74.075	74.075	5,689
2026-10-05	75.025	75.450	73.800	74.350	74.350	7,708
2026-10-02	74.000	75.350	73.550	75.300	75.300	15,321
2026-10-01	73.150	73.700	72.800	73.250	73.250	81,290
2026-09-30	73.550	75.150	73.250	73.300	73.300	37,644
2026-09-29	74.250	74.850	72.850	72.850	72.850	75,594
2026-09-28	76.400	77.150	75.300	75.850	75.850	4,226
2026-09-25	76.500	77.075	76.100	76.250	76.250	3,035
2026-09-24	76.200	77.300	75.150	75.275	75.275	1,967
2026-09-23	79.125	80.300	76.300	76.350	76.350	11,538
2026-09-22	77.100	79.150	75.650	78.463	78.463	163,913
2026-09-21	74.850	77.200	72.950	77.150	77.150	10,412
2026-09-18	74.150	74.950	73.335	73.350	73.350	87,040
2026-09-17	72.800	74.550	72.700	74.350	74.350	11,130
2026-09-16	71.450	72.700	70.800	71.950	71.950	9,315
2026-09-15	70.500	71.800	69.650	70.286	70.286	48,310
2026-09-14	73.000	73.500	69.950	70.968	70.968	29,606
2026-09-11	74.900	75.600	73.450	74.635	74.635	18,358
2026-09-10	77.100	77.350	74.900	76.301	76.301	75,595
2026-09-09	78.200	79.150	76.685	76.705	76.705	36,867
2026-09-08	76.100	79.000	75.450	78.984	78.984	38,603
2026-09-07	76.750	77.396	75.797	77.396	77.396	71,989
2026-09-04	76.050	77.900	75.850	76.601	76.601	28,060
2026-09-03	74.250	75.800	73.950	75.800	75.800	68,147
2026-09-02	72.150	74.075	71.475	72.751	72.751	28,259
2026-09-01	73.050	73.350	70.700	72.045	72.045	82,304
2026-08-28	75.800	76.800	74.450	76.071	76.071	77,515
2026-08-27	81.500	82.950	74.450	74.455	74.455	124,878
2026-08-26	75.800	77.850	75.800	77.850	77.850	121,092
2026-08-25	75.300	77.050	75.000	75.735	75.735	50,297
2026-08-24	75.050	75.700	74.100	74.251	74.251	22,334
2026-08-21	75.350	76.100	74.850	75.224	75.224	64,702
2026-08-20	76.050	76.050	74.300	75.132	75.132	11,318
2026-08-19	76.000	77.000	75.100	75.111	75.111	8,968
2026-08-18	78.800	79.100	75.350	75.800	75.800	5,320
2026-08-17	78.350	82.650	78.150	81.355	81.355	31,601
2026-08-14	75.000	75.950	74.000	74.809	74.809	19,069
2026-08-13	75.900	76.200	75.100	75.750	75.750	67,117
2026-08-12	75.600	76.800	75.600	76.397	76.397	27,477
2026-08-11	73.550	75.300	73.500	73.563	73.563	95,898
2026-08-10	74.950	75.400	74.250	74.789	74.789	15,796
2026-08-07	74.200	74.700	73.300	74.008	74.008	13,119
2026-08-06	74.050	75.300	73.800	74.389	74.389	17,578
2026-08-05	74.250	75.300	73.200	74.097	74.097	334,031
2026-08-04	73.450	74.500	72.650	73.362	73.362	50,242
2026-08-03	73.550	74.100	70.400	71.550	71.550	10,528
2026-07-31	74.250	75.276	72.250	72.861	72.861	122,607
2026-07-30	70.850	74.050	70.800	72.949	72.949	89,824
2026-07-29	71.750	72.500	70.400	71.396	71.396	17,735
2026-07-28	73.250	73.900	71.820	73.166	73.166	384,415
2026-07-27	77.550	77.900	74.000	75.401	75.401	10,657
2026-07-24	76.350	77.850	76.350	77.123	77.123	45,742

Page 1 of 3 · 122 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.