Accenture plc Historical Data - CSA | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
Germany
TG
Accenture plc (CSA)
Accenture plc (CSA) Historical

Accenture plc (CSA)

274.15

-3.50

(-1.26%)

Closed May 29 4:00PM

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	DE
4	0	0	0	0	0	0	0	DE
12	0	0	0	0	0	0	0	DE
26	0	0	0	0	0	0	0	DE
52	0	0	0	0	0	0	0	DE
156	0	0	0	0	0	0	0	DE
260	0	0	0	0	0	0	0	DE

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Date	Close	Change	Change %	Open	High	Low	Volume
1716928020	273.2	-3.85	-1.39	276.39999	278.95	273	1133
1716841560	277.05	-1.05	-0.38	278.1	278.1	276.3	796
1716582420	278.1	-4.75	-1.68	282.5	283.45	276.8	858
1716496020	282.85	-0.85	-0.30	284.95	286.6	282.25	1134
1716409620	283.7	4	1.43	280.45	284.75	279.05	1303
1716323160	279.7	-2.3	-0.82	281.7	282.95	279.14999	970
1716236760	282	3.8	1.37	279.95	282.25	278.45	275
1715977620	278.2	-6.1	-2.15	282.7	285.14999	275.8	1129
1715891220	284.3	0.8	0.28	284.35	286.1	282.6	894
1715804820	283.5	-0.5	-0.18	283.64999	283.64999	277.85	1445
1715718420	284	-0.7	-0.25	285.95	288.2	283.45	1063
1715631960	284.7	-0.3	-0.11	284.55	285.95	283.6	401
1715372820	285	2.7	0.96	284.85	289.25	283.45	671
1715286420	282.3	-9.05	-3.11	290.85	291.2	282.05	254
1715200020	291.35	1.75	0.60	288.6	291.95	288.5	810
1715113620	289.6	5.35	1.88	285.3	289.8	284	1072
1715027220	284.25	1.25	0.44	283.2	284.6	281.85	1325
1714768020	283	3.95	1.42	280.8	285.5	280.8	1695
1714681560	279.05	-3.2	-1.13	280	283.5	278	1511
1714508820	282.25	-0.25	-0.09	283.89999	289	281	1577
1714422420	282.5	-5.35	-1.86	288.75	289.55	282.5	416
1714163220	287.85	0.3	0.10	287.55	289.05	282	1114
1714076820	287.55	-5.05	-1.73	291.3	291.5	284.5	501
1713990420	292.6	-5.35	-1.80	296.95	298.25	290.89999	1487
1713903960	297.95	0.8	0.27	297.1	299.64999	296.14999	2295
1713817560	297.14999	0.2	0.07	297.14999	300.35	296.55	495
1713558420	296.95	-0.45	-0.15	294.2	298.35	294.2	864
1713472020	297.39999	1.65	0.56	294.5	297.55	293.89999	336
1713385620	295.75	1.8	0.61	296.1	297.05	294.6	675
1713299220	293.95	-1.05	-0.36	293.95	297.2	291.5	2097
1713212820	295	0.4	0.14	297.85	301.95	295	583
1712953620	294.6	-8.05	-2.66	305.5	306.95	294.39999	1468
1712867220	302.64999	0.2	0.07	301.35	303.85	300.75	478
1712780760	302.45	-3.2	-1.05	308.14999	309.85	301.7	696
1712694360	305.64999	0.2	0.07	306.25	306.75	303.89999	789
1712607960	305.45	-0.75	-0.24	306.3	309.14999	305.45	1107
1712348820	306.2	0.8	0.26	305.95	307.89999	303.45	924
1712262360	305.39999	-1	-0.33	306.14999	310.1	303	1701
1712175960	306.39999	-5.65	-1.81	312.39999	314.3	306.3	1654
1712089560	312.05	-7.85	-2.45	317.45	317.95	309.2	3114
1711661160	319.89999	3.8	1.20	315.5	321.2	315.5	1231
1711574820	316.1	4	1.28	312.8	316.6	312.7	917
1711488360	312.1	5.5	1.79	307.89999	312.1	307.3	899
1711401960	306.6	-4.8	-1.54	311.1	312.7	304.1	2725
1711142760	311.39999	-5.7	-1.80	317.8	322.7	310.39999	5455
1711056360	317.1	-33.9	-9.66	351.4	355	315	7144
1710969960	351	2.3	0.66	346.9	352	346	817
1710883560	348.7	5.1	1.48	344.2	348.7	342.7	716
1710797160	343.6	0.3	0.09	344.3	346.3	343	360
1710537960	343.3	-5.1	-1.46	346.7	347.9	340.89999	1043
1710451620	348.4	1.8	0.52	347.8	350.5	345.8	568
1710365160	346.6	-3.3	-0.94	349.8	351	344.9	488
1710278760	349.9	5.6	1.63	344.2	350.4	341.5	329
1710192420	344.3	-0.8	-0.23	346.1	346.1	336.6	804
1709933160	345.1	-7.8	-2.21	352.4	354.6	345.1	315
1709846760	352.9	2.7	0.77	348	354.9	348	702
1709760360	350.2	5.1	1.48	347.9	351.1	345.1	722
1709673960	345.1	-9.5	-2.68	351.9	353.9	344.4	735
1709587560	354.6	3.4	0.97	352.7	354.9	351.2	1136
1709328360	351.2	4	1.15	348	352.7	347	5229
1709241960	347.2	-0.9	-0.26	349.4	350	346	570

iShares Russell Mid Cap ...

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions