Accenture plc (ETR:CSA)
Germany · Delayed Price · Currency is EUR 158.30
-4.05 (-2.49%)
At close: Sep 24, 2026
ETR:CSA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 161.10 | 162.95 | 158.30 | 158.30 | 158.30 | -2.49% | 105 |
| Sep 23, 2026 | 161.60 | 162.35 | 160.75 | 162.35 | 162.35 | 1.50% | 98 |
| Sep 22, 2026 | 163.55 | 163.55 | 159.95 | 159.95 | 159.95 | -1.33% | 23 |
| Sep 21, 2026 | 168.40 | 168.40 | 162.10 | 162.10 | 162.10 | 0.84% | 1,811 |
| Sep 18, 2026 | 166.20 | 166.20 | 160.75 | 160.75 | 160.75 | -3.13% | 362 |
| Sep 17, 2026 | 165.70 | 167.10 | 165.00 | 165.95 | 165.95 | 0.55% | 335 |
| Sep 16, 2026 | 167.85 | 168.05 | 165.05 | 165.05 | 165.05 | -2.42% | 1,234 |
| Sep 15, 2026 | 167.20 | 169.45 | 164.40 | 169.15 | 169.15 | 2.58% | 528 |
| Sep 14, 2026 | 159.35 | 167.00 | 159.35 | 164.90 | 164.90 | 6.15% | 491 |
| Sep 11, 2026 | 153.80 | 155.35 | 153.45 | 155.35 | 155.35 | 1.14% | 227 |
| Sep 10, 2026 | 151.65 | 153.75 | 150.70 | 153.60 | 153.60 | 0.92% | 230 |
| Sep 9, 2026 | 153.75 | 154.65 | 151.55 | 152.20 | 152.20 | -1.01% | 414 |
| Sep 8, 2026 | 158.65 | 158.70 | 153.30 | 153.75 | 153.75 | -3.64% | 2,118 |
| Sep 7, 2026 | 158.85 | 160.60 | 158.85 | 159.55 | 159.55 | -1.45% | 4 |
| Sep 4, 2026 | 165.55 | 165.80 | 161.90 | 161.90 | 161.90 | -3.02% | 237 |
| Sep 3, 2026 | 162.25 | 166.95 | 162.15 | 166.95 | 166.95 | 4.08% | 6,193 |
| Sep 2, 2026 | 162.40 | 163.10 | 160.40 | 160.40 | 160.40 | -1.23% | 228 |
| Sep 1, 2026 | 163.95 | 163.95 | 162.25 | 162.40 | 162.40 | -0.70% | 183 |
| Aug 31, 2026 | 163.70 | 163.90 | 160.45 | 163.55 | 163.55 | -0.03% | 647 |
| Aug 28, 2026 | 161.45 | 165.05 | 161.45 | 163.60 | 163.60 | 0.55% | 1,032 |
| Aug 27, 2026 | 157.00 | 162.70 | 155.75 | 162.70 | 162.70 | 4.29% | 536 |
| Aug 26, 2026 | 159.30 | 159.30 | 156.00 | 156.00 | 156.00 | -2.53% | 380 |
| Aug 25, 2026 | 159.25 | 160.25 | 156.85 | 160.05 | 160.05 | 0.09% | 323 |
| Aug 24, 2026 | 158.95 | 160.40 | 158.90 | 159.90 | 159.90 | -0.19% | 296 |
| Aug 21, 2026 | 155.45 | 160.20 | 154.50 | 160.20 | 160.20 | 0.60% | 261 |
| Aug 20, 2026 | 156.70 | 159.45 | 156.50 | 159.25 | 159.25 | 0.63% | 440 |
| Aug 19, 2026 | 149.30 | 158.25 | 147.90 | 158.25 | 158.25 | 6.21% | 477 |
| Aug 18, 2026 | 147.70 | 149.00 | 146.45 | 149.00 | 149.00 | -0.03% | 344 |
| Aug 17, 2026 | 151.65 | 151.90 | 148.50 | 149.05 | 149.05 | -2.68% | 1,405 |
| Aug 14, 2026 | 154.50 | 154.65 | 150.70 | 153.15 | 153.15 | -1.19% | 382 |
| Aug 13, 2026 | 156.10 | 160.00 | 155.00 | 155.00 | 155.00 | 1.11% | 889 |
| Aug 12, 2026 | 154.65 | 154.65 | 153.05 | 153.30 | 153.30 | -1.41% | 222 |
| Aug 11, 2026 | 154.30 | 155.80 | 153.20 | 155.50 | 155.50 | 1.30% | 705 |
| Aug 10, 2026 | 152.15 | 153.50 | 151.15 | 153.50 | 153.50 | 2.71% | 706 |
| Aug 7, 2026 | 150.15 | 150.80 | 148.25 | 149.45 | 149.45 | 7.02% | 167 |
| Aug 6, 2026 | 146.00 | 148.40 | 139.65 | 139.65 | 139.65 | -3.89% | 3,977 |
| Aug 5, 2026 | 148.25 | 150.60 | 145.30 | 145.30 | 145.30 | 1.18% | 1,047 |
| Aug 4, 2026 | 145.45 | 145.45 | 140.00 | 143.60 | 143.60 | -0.59% | 1,042 |
| Aug 3, 2026 | 145.00 | 148.30 | 144.45 | 144.45 | 144.45 | 2.37% | 4,293 |
| Jul 31, 2026 | 141.05 | 142.75 | 139.00 | 141.10 | 141.10 | -0.56% | 327 |
| Jul 30, 2026 | 151.50 | 152.85 | 141.40 | 141.90 | 141.90 | -7.62% | 2,188 |
| Jul 29, 2026 | 145.40 | 153.60 | 143.00 | 153.60 | 153.60 | 4.60% | 1,633 |
| Jul 28, 2026 | 136.65 | 146.85 | 136.25 | 146.85 | 146.85 | 12.87% | 1,707 |
| Jul 27, 2026 | 129.40 | 130.50 | 128.45 | 130.10 | 130.10 | 1.84% | 2,050 |
| Jul 24, 2026 | 122.30 | 127.75 | 122.15 | 127.75 | 127.75 | 5.10% | 712 |
| Jul 23, 2026 | 123.10 | 123.10 | 120.00 | 121.55 | 121.55 | -1.02% | 853 |
| Jul 22, 2026 | 124.45 | 125.10 | 122.60 | 122.80 | 122.80 | -1.41% | 1,243 |
| Jul 21, 2026 | 125.60 | 125.60 | 123.30 | 124.55 | 124.55 | -0.52% | 3,940 |
| Jul 20, 2026 | 126.00 | 126.00 | 122.95 | 125.20 | 125.20 | 2.12% | 602 |
| Jul 17, 2026 | 124.95 | 127.30 | 122.60 | 122.60 | 122.60 | 0.04% | 578 |