Accenture plc (FRA:CSA)
Germany · Delayed Price · Currency is EUR 170.96
+1.16 (0.68%)
Last updated: Apr 2, 2026, 4:40 PM CET
FRA:CSA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 169.00 | 170.96 | 169.00 | 170.96 | 170.96 | 0.68% | 80 |
| Apr 1, 2026 | 171.38 | 172.00 | 165.76 | 169.80 | 169.80 | -0.61% | 552 |
| Mar 31, 2026 | 172.94 | 173.96 | 170.84 | 170.84 | 170.84 | -1.33% | 200 |
| Mar 30, 2026 | 168.10 | 173.14 | 167.46 | 173.14 | 173.14 | 3.07% | 305 |
| Mar 27, 2026 | 170.42 | 170.42 | 165.50 | 167.98 | 167.98 | -0.44% | 218 |
| Mar 26, 2026 | 165.90 | 170.48 | 165.90 | 168.72 | 168.72 | 0.56% | 488 |
| Mar 25, 2026 | 167.50 | 167.78 | 167.50 | 167.78 | 167.78 | 0.32% | 75 |
| Mar 24, 2026 | 171.76 | 172.88 | 167.18 | 167.24 | 167.24 | -3.02% | 138 |
| Mar 23, 2026 | 172.62 | 174.86 | 172.44 | 172.44 | 172.44 | -3.10% | 275 |
| Mar 20, 2026 | 176.82 | 177.96 | 174.90 | 177.96 | 177.96 | -0.63% | 372 |
| Mar 19, 2026 | 170.78 | 179.64 | 161.24 | 179.08 | 179.08 | 5.30% | 460 |
| Mar 18, 2026 | 172.54 | 174.02 | 170.06 | 170.06 | 170.06 | -2.29% | 139 |
| Mar 17, 2026 | 172.50 | 174.04 | 172.50 | 174.04 | 174.04 | 0.36% | 116 |
| Mar 16, 2026 | 171.80 | 173.42 | 170.46 | 173.42 | 173.42 | 0.30% | 391 |
| Mar 13, 2026 | 170.56 | 172.90 | 170.56 | 172.90 | 172.90 | 1.71% | 7 |
| Mar 12, 2026 | 172.92 | 172.92 | 170.00 | 170.00 | 170.00 | -2.70% | 695 |
| Mar 11, 2026 | 173.40 | 175.28 | 173.40 | 174.72 | 174.72 | 0.41% | 266 |
| Mar 10, 2026 | 179.76 | 180.32 | 172.02 | 174.00 | 174.00 | -2.56% | 391 |
| Mar 9, 2026 | 182.98 | 183.14 | 177.74 | 178.58 | 178.58 | -4.46% | 97 |
| Mar 6, 2026 | 184.10 | 187.02 | 183.88 | 186.92 | 186.92 | 0.55% | 405 |
| Mar 5, 2026 | 179.90 | 185.90 | 179.24 | 185.90 | 185.90 | 1.35% | 115 |
| Mar 4, 2026 | 179.50 | 183.42 | 179.50 | 183.42 | 183.42 | 2.21% | 80 |
| Mar 3, 2026 | 174.74 | 179.46 | 174.30 | 179.46 | 179.46 | 2.31% | 180 |
| Mar 2, 2026 | 174.66 | 176.02 | 174.66 | 175.40 | 175.40 | 1.42% | 90 |
| Feb 27, 2026 | 173.62 | 175.82 | 171.94 | 172.94 | 172.94 | -0.10% | 601 |
| Feb 26, 2026 | 162.14 | 173.12 | 162.14 | 173.12 | 173.12 | 7.35% | 1,181 |
| Feb 25, 2026 | 167.14 | 167.28 | 160.48 | 161.26 | 161.26 | -3.62% | 222 |
| Feb 24, 2026 | 171.20 | 172.60 | 167.32 | 167.32 | 167.32 | -3.89% | 1,673 |
| Feb 23, 2026 | 180.96 | 182.00 | 174.10 | 174.10 | 174.10 | -4.37% | 1,506 |
| Feb 20, 2026 | 183.68 | 183.68 | 182.06 | 182.06 | 182.06 | 0.59% | 67 |
| Feb 19, 2026 | 189.68 | 189.68 | 180.18 | 181.00 | 181.00 | -2.44% | 906 |
| Feb 18, 2026 | 185.44 | 186.52 | 185.44 | 185.52 | 185.52 | -0.76% | 163 |
| Feb 17, 2026 | 188.20 | 190.90 | 183.96 | 186.94 | 186.94 | -0.92% | 502 |
| Feb 16, 2026 | 188.80 | 190.10 | 188.68 | 188.68 | 188.68 | 0.32% | 418 |
| Feb 13, 2026 | 186.08 | 188.08 | 186.00 | 188.08 | 188.08 | 3.23% | 293 |
| Feb 12, 2026 | 194.00 | 195.04 | 182.20 | 182.20 | 182.20 | -5.37% | 1,100 |
| Feb 11, 2026 | 201.60 | 203.65 | 192.54 | 192.54 | 192.54 | -6.08% | 355 |
| Feb 10, 2026 | 199.32 | 205.00 | 197.26 | 205.00 | 205.00 | 2.50% | 372 |
| Feb 9, 2026 | 203.90 | 203.90 | 195.00 | 200.00 | 200.00 | -0.22% | 2,871 |
| Feb 6, 2026 | 197.92 | 202.05 | 197.90 | 200.45 | 200.45 | 0.83% | 408 |
| Feb 5, 2026 | 204.40 | 204.40 | 198.10 | 198.80 | 198.80 | -0.60% | 219 |
| Feb 4, 2026 | 204.60 | 204.60 | 199.98 | 200.00 | 200.00 | -1.11% | 148 |
| Feb 3, 2026 | 225.70 | 225.70 | 202.25 | 202.25 | 202.25 | -10.86% | 385 |
| Feb 2, 2026 | 220.50 | 227.10 | 220.50 | 226.90 | 226.90 | 4.37% | 295 |
| Jan 30, 2026 | 217.20 | 217.40 | 217.20 | 217.40 | 217.40 | 0.21% | 53 |
| Jan 29, 2026 | 225.10 | 229.00 | 216.65 | 216.95 | 216.95 | -5.14% | 1,189 |
| Jan 28, 2026 | 229.75 | 231.70 | 228.70 | 228.70 | 228.70 | -0.54% | 156 |
| Jan 27, 2026 | 236.25 | 237.05 | 229.95 | 229.95 | 229.95 | -3.24% | 192 |
| Jan 26, 2026 | 237.40 | 237.90 | 234.95 | 237.65 | 237.65 | -0.81% | 87 |
| Jan 23, 2026 | 243.55 | 243.55 | 238.05 | 239.60 | 239.60 | -1.07% | 717 |