Accenture plc (ETR:CSA)
Germany · Delayed Price · Currency is EUR 227.90
-5.00 (-2.15%)
At close: Nov 3, 2026
ETR:CSA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 231.10 | 232.20 | 226.60 | 227.90 | 227.90 | -2.15% | 878 |
| Nov 2, 2026 | 228.80 | 233.10 | 226.20 | 232.90 | 232.90 | 0.17% | 802 |
| Oct 30, 2026 | 221.50 | 232.50 | 221.50 | 232.50 | 232.50 | 6.31% | 766 |
| Oct 29, 2026 | 216.50 | 218.70 | 210.20 | 218.70 | 218.70 | -0.64% | 868 |
| Oct 28, 2026 | 208.40 | 220.10 | 207.90 | 220.10 | 220.10 | 4.07% | 558 |
| Oct 27, 2026 | 221.20 | 221.80 | 211.50 | 211.50 | 211.50 | -3.73% | 1,139 |
| Oct 26, 2026 | 222.00 | 224.80 | 219.00 | 219.70 | 219.70 | -0.90% | 753 |
| Oct 23, 2026 | 227.70 | 228.60 | 216.50 | 221.70 | 221.70 | -0.27% | 1,375 |
| Oct 22, 2026 | 213.70 | 222.60 | 211.40 | 222.30 | 222.30 | 3.20% | 1,060 |
| Oct 21, 2026 | 210.20 | 215.80 | 207.50 | 215.40 | 215.40 | 0.61% | 1,508 |
| Oct 20, 2026 | 212.00 | 216.20 | 210.70 | 214.10 | 214.10 | 3.93% | 1,547 |
| Oct 19, 2026 | 204.00 | 206.50 | 201.60 | 206.00 | 206.00 | 1.63% | 328 |
| Oct 16, 2026 | 200.50 | 203.40 | 199.95 | 202.70 | 202.70 | -0.25% | 1,215 |
| Oct 15, 2026 | 192.45 | 203.20 | 191.55 | 203.20 | 203.20 | 3.83% | 768 |
| Oct 14, 2026 | 191.60 | 199.50 | 190.15 | 195.70 | 195.70 | 1.48% | 1,399 |
| Oct 13, 2026 | 192.50 | 194.40 | 191.30 | 192.85 | 192.85 | 0.79% | 942 |
| Oct 12, 2026 | 185.60 | 194.30 | 185.50 | 192.90 | 191.33 | 3.93% | 281 |
| Oct 9, 2026 | 184.65 | 186.95 | 184.65 | 185.60 | 184.09 | 5.30% | 826 |
| Oct 8, 2026 | 175.25 | 185.70 | 175.25 | 176.25 | 174.82 | 0.40% | 782 |
| Oct 7, 2026 | 171.70 | 175.55 | 171.70 | 175.55 | 174.12 | 1.30% | 152 |
| Oct 6, 2026 | 174.60 | 174.70 | 173.30 | 173.30 | 171.89 | -1.17% | 378 |
| Oct 5, 2026 | 177.75 | 178.25 | 174.00 | 175.35 | 173.93 | -3.68% | 803 |
| Oct 2, 2026 | 188.90 | 189.50 | 179.50 | 182.05 | 180.57 | -5.48% | 1,329 |
| Oct 1, 2026 | 162.15 | 201.70 | 161.10 | 192.60 | 191.04 | 19.40% | 7,517 |
| Sep 30, 2026 | 156.90 | 161.30 | 155.70 | 161.30 | 159.99 | 4.84% | 617 |
| Sep 29, 2026 | 153.85 | 155.05 | 153.00 | 153.85 | 152.60 | 0.56% | 97 |
| Sep 28, 2026 | 156.10 | 156.10 | 152.25 | 153.00 | 151.76 | -2.70% | 364 |
| Sep 25, 2026 | 156.05 | 157.25 | 155.00 | 157.25 | 155.97 | -0.66% | 178 |
| Sep 24, 2026 | 161.10 | 162.95 | 158.30 | 158.30 | 157.01 | -2.49% | 105 |
| Sep 23, 2026 | 161.60 | 162.35 | 160.75 | 162.35 | 161.03 | 1.50% | 98 |
| Sep 22, 2026 | 163.55 | 163.55 | 159.95 | 159.95 | 158.65 | -1.33% | 23 |
| Sep 21, 2026 | 168.40 | 168.40 | 162.10 | 162.10 | 160.78 | 0.84% | 1,811 |
| Sep 18, 2026 | 166.20 | 166.20 | 160.75 | 160.75 | 159.44 | -3.13% | 362 |
| Sep 17, 2026 | 165.70 | 167.10 | 165.00 | 165.95 | 164.60 | 0.55% | 335 |
| Sep 16, 2026 | 167.85 | 168.05 | 165.05 | 165.05 | 163.71 | -2.42% | 1,234 |
| Sep 15, 2026 | 167.20 | 169.45 | 164.40 | 169.15 | 167.78 | 2.58% | 528 |
| Sep 14, 2026 | 159.35 | 167.00 | 159.35 | 164.90 | 163.56 | 6.15% | 491 |
| Sep 11, 2026 | 153.80 | 155.35 | 153.45 | 155.35 | 154.09 | 1.14% | 227 |
| Sep 10, 2026 | 151.65 | 153.75 | 150.70 | 153.60 | 152.35 | 0.92% | 230 |
| Sep 9, 2026 | 153.75 | 154.65 | 151.55 | 152.20 | 150.96 | -1.01% | 414 |
| Sep 8, 2026 | 158.65 | 158.70 | 153.30 | 153.75 | 152.50 | -3.64% | 2,118 |
| Sep 7, 2026 | 158.85 | 160.60 | 158.85 | 159.55 | 158.25 | -1.45% | 4 |
| Sep 4, 2026 | 165.55 | 165.80 | 161.90 | 161.90 | 160.59 | -3.02% | 237 |
| Sep 3, 2026 | 162.25 | 166.95 | 162.15 | 166.95 | 165.59 | 4.08% | 6,193 |
| Sep 2, 2026 | 162.40 | 163.10 | 160.40 | 160.40 | 159.10 | -1.23% | 228 |
| Sep 1, 2026 | 163.95 | 163.95 | 162.25 | 162.40 | 161.08 | -0.70% | 183 |
| Aug 31, 2026 | 163.70 | 163.90 | 160.45 | 163.55 | 162.22 | -0.03% | 647 |
| Aug 28, 2026 | 161.45 | 165.05 | 161.45 | 163.60 | 162.27 | 0.55% | 1,032 |
| Aug 27, 2026 | 157.00 | 162.70 | 155.75 | 162.70 | 161.38 | 4.29% | 536 |
| Aug 26, 2026 | 159.30 | 159.30 | 156.00 | 156.00 | 154.73 | -2.53% | 380 |