Accenture plc (ETR:CSA)
Germany · Delayed Price · Currency is EUR 152.20
-2.80 (-1.81%)
At close: Aug 14, 2026
ETR:CSA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 16, 2026 | 120.75 | 122.55 | 119.00 | 122.55 | 122.55 | 1.53% | 779 |
| Jul 15, 2026 | 117.55 | 121.70 | 116.00 | 120.70 | 120.70 | 3.69% | 511 |
| Jul 14, 2026 | 120.60 | 120.60 | 110.30 | 116.40 | 116.40 | -2.63% | 2,360 |
| Jul 13, 2026 | 119.10 | 120.55 | 118.75 | 119.55 | 119.55 | -1.28% | 438 |
| Jul 10, 2026 | 121.65 | 123.45 | 121.10 | 121.10 | 121.10 | 0.92% | 1,760 |
| Jul 9, 2026 | 119.10 | 120.00 | 113.85 | 120.00 | 120.00 | -1.80% | 2,675 |
| Jul 8, 2026 | 122.65 | 124.80 | 121.85 | 123.65 | 122.20 | -1.16% | 569 |
| Jul 7, 2026 | 120.45 | 125.10 | 120.45 | 125.10 | 123.63 | 3.95% | 1,035 |
| Jul 6, 2026 | 120.10 | 120.95 | 117.55 | 120.35 | 118.94 | 0.29% | 2,571 |
| Jul 3, 2026 | 119.50 | 120.00 | 117.80 | 120.00 | 118.59 | 0.88% | 684 |
| Jul 2, 2026 | 116.55 | 119.20 | 114.00 | 118.95 | 117.55 | 3.93% | 1,348 |
| Jul 1, 2026 | 109.60 | 114.45 | 109.20 | 114.45 | 113.11 | 6.27% | 1,130 |
| Jun 30, 2026 | 109.95 | 110.85 | 106.60 | 107.70 | 106.44 | -2.93% | 5,820 |
| Jun 29, 2026 | 114.00 | 114.80 | 110.95 | 110.95 | 109.65 | 0.18% | 2,350 |
| Jun 26, 2026 | 111.30 | 112.75 | 109.80 | 110.75 | 109.45 | -1.77% | 1,629 |
| Jun 25, 2026 | 113.55 | 114.05 | 110.90 | 112.75 | 111.43 | 0.09% | 4,129 |
| Jun 24, 2026 | 112.05 | 113.50 | 111.15 | 112.65 | 111.33 | 2.27% | 2,445 |
| Jun 23, 2026 | 108.70 | 112.80 | 108.70 | 110.15 | 108.86 | 3.38% | 2,178 |
| Jun 22, 2026 | 112.40 | 113.10 | 105.40 | 106.55 | 105.30 | -5.67% | 10,626 |
| Jun 19, 2026 | 113.50 | 114.70 | 112.95 | 112.95 | 111.62 | -0.22% | 6,060 |
| Jun 18, 2026 | 138.50 | 138.50 | 110.00 | 113.20 | 111.87 | -20.08% | 7,423 |
| Jun 17, 2026 | 142.65 | 143.00 | 141.65 | 141.65 | 139.99 | -2.07% | 156 |
| Jun 16, 2026 | 142.80 | 145.45 | 142.35 | 144.65 | 142.95 | -1.36% | 168 |
| Jun 15, 2026 | 148.00 | 149.50 | 144.20 | 146.65 | 144.93 | -0.51% | 4,003 |
| Jun 12, 2026 | 146.25 | 147.80 | 144.85 | 147.40 | 145.67 | 2.04% | 128 |
| Jun 11, 2026 | 147.95 | 149.50 | 142.40 | 144.45 | 142.76 | -2.66% | 530 |
| Jun 10, 2026 | 148.60 | 148.60 | 145.05 | 148.40 | 146.66 | -0.24% | 2,227 |
| Jun 9, 2026 | 151.05 | 152.10 | 148.75 | 148.75 | 147.00 | -3.13% | 2,411 |
| Jun 8, 2026 | 153.60 | 155.20 | 152.20 | 153.55 | 151.75 | -0.39% | 346 |