Acciona

ANA
🏛️ germany →
168.50
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-30 167.20 168.00 167.20 168.00 0.0M
2021-12-29 166.80 166.80 166.80 166.80 0.0M
2021-12-28 166.10 166.10 166.10 166.10 0.0M
2021-12-27 166.60 166.60 166.60 166.60 0.0M
2021-12-23 164.10 164.10 164.10 164.10 0.0M
2021-12-22 160.10 160.10 160.10 160.10 0.0M
2021-12-21 160.90 160.90 160.90 160.90 0.0M
2021-12-20 158.20 158.20 158.20 158.20 0.0M
2021-12-17 159.80 159.80 159.80 159.80 0.0M
2021-12-16 160.40 160.40 160.40 160.40 0.0M
2021-12-15 155.50 155.50 155.50 155.50 0.0M
2021-12-14 158.70 158.70 158.70 158.70 0.0M
2021-12-13 158.00 158.00 158.00 158.00 0.0M
2021-12-10 159.10 159.10 159.10 159.10 0.0M
2021-12-09 158.40 158.40 158.40 158.40 0.0M
2021-12-08 161.00 161.00 161.00 161.00 0.0M
2021-12-07 158.40 158.40 158.40 158.40 0.0M
2021-12-06 155.20 155.20 155.20 155.20 0.0M
2021-12-03 154.50 155.00 154.50 155.00 0.0M
2021-12-02 157.60 157.60 157.60 157.60 0.0M
2021-12-01 158.00 158.00 158.00 158.00 0.0M
2021-11-30 157.60 157.60 156.80 156.80 0.0M
2021-11-29 159.10 159.80 159.10 159.80 0.0M
2021-11-26 157.10 159.00 157.10 159.00 0.0M
2021-11-25 160.10 160.10 160.10 160.10 0.0M
2021-11-24 159.50 161.30 159.50 160.50 0.0M
2021-11-23 161.10 161.10 161.10 161.10 0.0M
2021-11-22 159.30 159.30 159.30 159.30 0.0M
2021-11-19 157.70 157.70 157.70 157.70 0.0M
2021-11-18 160.10 160.10 160.10 160.10 0.0M
2021-11-17 161.90 161.90 161.60 161.60 0.0M
2021-11-16 160.70 160.70 160.70 160.70 0.0M
2021-11-15 158.80 158.80 158.80 158.80 0.0M
2021-11-12 158.40 158.40 158.40 158.40 0.0M
2021-11-11 159.00 159.00 159.00 159.00 0.0M
2021-11-10 156.50 160.40 156.50 160.40 0.0M
2021-11-09 157.00 157.00 157.00 157.00 0.0M
2021-11-08 157.70 157.70 157.50 157.50 0.0M
2021-11-05 158.30 158.30 156.60 156.60 0.0M
2021-11-04 161.70 161.70 161.70 161.70 0.0M
2021-11-03 165.70 165.70 165.70 165.70 0.0M
2021-11-02 166.00 168.40 166.00 168.40 0.0M
2021-11-01 167.00 167.90 167.00 167.90 0.0M
2021-10-29 166.00 166.00 166.00 166.00 0.0M
2021-10-28 163.60 166.70 163.60 166.70 0.0M
2021-10-27 162.40 164.70 162.40 164.70 0.0M
2021-10-26 161.80 161.80 161.80 161.80 0.0M
2021-10-25 160.60 160.60 160.50 160.50 0.0M
2021-10-22 157.40 157.40 157.40 157.40 0.0M
2021-10-21 155.00 155.00 155.00 155.00 0.0M
2021-10-20 150.90 150.90 150.90 150.90 0.0M
2021-10-19 148.00 148.60 148.00 148.60 0.0M
2021-10-18 150.30 150.30 150.30 150.30 0.0M
2021-10-15 148.30 148.30 148.30 148.30 0.0M
2021-10-14 147.10 147.10 147.10 147.10 0.0M
2021-10-13 144.70 144.70 144.70 144.70 0.0M
2021-10-12 140.70 140.70 140.70 140.70 0.0M
2021-10-11 143.40 143.40 143.40 143.40 0.0M
2021-10-08 142.70 142.70 142.70 142.70 0.0M
2021-10-07 141.50 141.50 141.50 141.50 0.0M
2021-10-06 141.50 141.50 141.50 141.50 0.0M
2021-10-05 141.50 141.50 140.60 140.60 0.0M
2021-10-04 143.20 143.20 143.20 143.20 0.0M
2021-10-01 141.10 141.80 141.10 141.80 0.0M
2021-09-30 146.60 146.60 146.60 146.60 0.0M
2021-09-29 142.60 145.70 142.60 145.70 0.0M
2021-09-28 148.30 148.30 148.30 148.30 0.0M
2021-09-27 147.10 147.10 146.00 146.00 0.0M
2021-09-24 145.20 147.00 145.20 147.00 0.0M
2021-09-23 143.90 143.90 143.90 143.90 0.0M
2021-09-22 144.60 144.60 144.60 144.60 0.0M
2021-09-21 139.30 139.30 139.30 139.30 0.0M
2021-09-20 141.30 141.30 141.30 141.30 0.0M
2021-09-17 140.80 145.50 140.80 145.40 0.0M
2021-09-16 145.30 145.90 139.40 139.40 0.0M
2021-09-15 147.30 148.00 147.30 148.00 0.0M
2021-09-14 148.30 148.30 148.30 148.30 0.0M
2021-09-13 143.00 143.00 143.00 143.00 0.0M
2021-09-10 142.70 143.50 142.70 143.50 0.0M
2021-09-09 140.50 140.50 140.50 140.50 0.0M
2021-09-08 139.40 139.40 139.40 139.40 0.0M
2021-09-07 140.30 140.30 140.30 140.30 0.0M
2021-09-06 140.90 140.90 140.90 140.90 0.0M
2021-09-03 141.50 141.50 141.50 141.50 0.0M
2021-09-02 139.20 139.20 139.20 139.20 0.0M
2021-09-01 137.80 137.80 137.80 137.80 0.0M
2021-08-31 137.30 137.30 137.30 137.30 0.0M
2021-08-30 136.40 136.40 136.40 136.40 0.0M
2021-08-27 136.30 136.30 136.30 136.30 0.0M
2021-08-26 139.50 139.50 139.50 139.50 0.0M
2021-08-25 140.00 140.00 140.00 140.00 0.0M
2021-08-24 140.00 140.00 140.00 140.00 0.0M
2021-08-23 139.80 139.80 139.80 139.80 0.0M
2021-08-20 138.90 138.90 138.90 138.90 0.0M
2021-08-19 140.30 140.30 140.30 140.30 0.0M
2021-08-18 137.70 137.70 137.70 137.70 0.0M
2021-08-17 137.40 137.40 137.40 137.40 0.0M
2021-08-16 137.10 137.10 137.10 137.10 0.0M
2021-08-13 136.60 136.60 136.60 136.60 0.0M
2021-08-12 135.20 136.60 135.20 136.60 0.0M
2021-08-11 134.70 136.40 134.70 136.40 0.0M
2021-08-10 132.60 132.60 132.60 132.60 0.0M
2021-08-09 129.80 129.80 129.80 129.80 0.0M
2021-08-06 130.90 130.90 130.90 130.90 0.0M
2021-08-05 129.90 129.90 129.90 129.90 0.0M
2021-08-04 127.50 127.50 127.50 127.50 0.0M
2021-08-03 129.10 129.10 129.10 129.10 0.0M
2021-08-02 128.60 129.90 128.60 129.90 0.0M
2021-07-30 132.00 132.00 132.00 132.00 0.0M
2021-07-29 131.20 131.20 131.20 131.20 0.0M
2021-07-28 129.90 129.90 129.90 129.90 0.0M
2021-07-27 131.20 131.20 131.20 131.20 0.0M
2021-07-26 130.40 131.20 130.40 131.20 0.0M
2021-07-23 128.90 128.90 128.90 128.90 0.0M
2021-07-22 127.70 127.70 127.70 127.70 0.0M
2021-07-21 125.20 125.20 125.20 125.20 0.0M
2021-07-20 124.40 124.40 124.40 124.40 0.0M
2021-07-19 125.80 125.80 124.80 124.80 0.0M
2021-07-16 125.10 125.10 125.10 125.10 0.0M
2021-07-15 126.70 126.70 126.70 126.70 0.0M
2021-07-14 128.00 128.00 126.50 126.60 0.0M
2021-07-13 127.50 127.50 127.50 127.50 0.0M
2021-07-12 126.60 126.60 126.60 126.60 0.0M
2021-07-09 125.10 125.10 125.10 125.10 0.0M
2021-07-08 125.90 125.90 124.50 124.50 0.0M
2021-07-07 124.20 126.20 124.20 126.20 0.0M
2021-07-06 123.40 123.40 123.40 123.40 0.0M
2021-07-05 124.40 124.50 124.00 124.50 0.0M
2021-07-02 131.20 131.20 130.40 130.40 0.0M
2021-07-01 127.10 131.10 127.10 131.10 0.0M
2021-06-30 127.50 127.50 125.50 126.60 0.0M
2021-06-29 128.10 128.10 127.10 127.10 0.0M
2021-06-28 126.10 128.10 126.10 128.10 0.0M
2021-06-25 126.40 126.50 126.40 126.50 0.0M
2021-06-24 124.60 128.10 124.60 128.10 0.0M
2021-06-23 126.20 127.40 125.80 125.80 0.0M
2021-06-22 126.80 126.80 126.80 126.80 0.0M
2021-06-21 127.80 128.00 127.80 128.00 0.0M
2021-06-18 137.30 137.30 129.90 129.90 0.0M
2021-06-17 138.00 138.00 138.00 138.00 0.0M
2021-06-16 135.90 138.00 135.90 138.00 0.0M
2021-06-15 135.10 135.10 135.10 135.10 0.0M
2021-06-14 131.20 135.10 131.20 135.10 0.0M
2021-06-11 131.40 131.40 130.80 130.90 0.0M
2021-06-10 134.20 134.20 134.20 134.20 0.0M
2021-06-09 140.20 140.20 140.20 140.20 0.0M
2021-06-08 136.40 141.30 136.40 141.30 0.0M
2021-06-07 133.80 133.80 133.80 133.80 0.0M
2021-06-04 133.20 133.20 133.20 133.20 0.0M
2021-06-03 134.10 134.10 134.10 134.10 0.0M
2021-06-02 137.10 137.10 137.10 137.10 0.0M
2021-06-01 137.50 138.50 137.50 138.50 0.0M
2021-05-31 141.20 141.20 141.20 141.20 0.0M
2021-05-28 140.90 141.20 140.90 141.20 0.0M
2021-05-27 140.20 142.40 140.20 142.40 0.0M
2021-05-26 139.10 139.10 139.10 139.10 0.0M
2021-05-25 139.20 139.20 138.90 138.90 0.0M
2021-05-21 137.00 139.40 137.00 139.40 0.0M
2021-05-20 136.00 136.00 136.00 136.00 0.0M
2021-05-19 134.70 134.70 134.70 134.70 0.0M
2021-05-18 134.70 136.60 134.70 136.60 0.0M
2021-05-17 134.80 136.50 134.80 136.50 0.0M
2021-05-14 131.00 131.00 131.00 131.00 0.0M
2021-05-13 129.80 129.80 129.80 129.80 0.0M
2021-05-12 133.50 134.60 133.50 134.60 0.0M
2021-05-11 136.80 136.90 136.80 136.90 0.0M
2021-05-10 139.00 139.00 139.00 139.00 0.0M
2021-05-07 136.40 138.70 136.40 138.70 0.0M
2021-05-06 138.90 138.90 138.90 138.90 0.0M
2021-05-05 139.70 139.70 138.80 138.80 0.0M
2021-05-04 144.90 144.90 143.20 143.20 0.0M
2021-05-03 144.00 144.10 144.00 144.10 0.0M
2021-04-30 144.60 144.70 144.20 144.20 0.0M
2021-04-29 144.70 145.20 144.70 145.10 0.0M
2021-04-28 145.00 145.00 144.90 144.90 0.0M
2021-04-27 143.30 148.00 143.30 148.00 0.0M
2021-04-26 144.60 144.60 143.60 143.60 0.0M
2021-04-23 142.30 143.90 142.30 143.90 0.0M
2021-04-22 138.60 138.60 138.60 138.60 0.0M
2021-04-21 139.20 139.20 139.20 139.20 0.0M
2021-04-20 139.60 139.60 139.60 139.60 0.0M
2021-04-19 141.70 141.70 141.70 141.70 0.0M
2021-04-16 138.00 138.00 138.00 138.00 0.0M
2021-04-15 140.80 140.80 138.70 138.80 0.0M
2021-04-14 140.00 140.00 139.70 139.70 0.0M
2021-04-13 140.40 140.40 139.20 140.00 0.0M
2021-04-12 139.40 139.40 139.40 139.40 0.0M
2021-04-09 140.10 140.10 139.60 139.60 0.0M
2021-04-08 137.60 137.60 137.60 137.60 0.0M
2021-04-07 136.50 137.70 136.50 137.50 0.0M
2021-04-06 143.40 143.40 136.90 137.70 0.0M
2021-04-01 142.20 142.70 142.20 142.70 0.0M
2021-03-31 141.70 144.70 141.70 144.70 0.0M
2021-03-30 140.10 142.10 140.10 142.10 0.0M
2021-03-29 140.00 140.90 139.50 140.90 0.0M
2021-03-26 139.50 139.50 139.50 139.50 0.0M
2021-03-25 137.60 137.60 137.60 137.60 0.0M
2021-03-24 136.80 136.80 136.80 136.80 0.0M
2021-03-23 137.70 137.70 137.70 137.70 0.0M
2021-03-22 134.60 134.60 134.30 134.30 0.0M
2021-03-19 132.90 132.90 132.90 132.90 0.0M
2021-03-18 135.30 135.30 135.30 135.30 0.0M
2021-03-17 135.40 136.00 135.40 136.00 0.0M
2021-03-16 135.70 135.70 135.70 135.70 0.0M
2021-03-15 130.50 135.30 130.50 135.30 0.0M
2021-03-12 131.90 131.90 131.90 131.90 0.0M
2021-03-11 128.80 128.80 128.80 128.80 0.0M
2021-03-10 128.80 128.80 128.80 128.80 0.0M
2021-03-09 124.40 127.00 124.40 127.00 0.0M
2021-03-08 125.80 125.80 123.90 123.90 0.0M
2021-03-05 125.60 127.70 125.60 126.30 0.0M
2021-03-04 126.50 126.50 125.60 125.60 0.0M
2021-03-03 133.00 133.00 131.70 131.70 0.0M
2021-03-02 135.00 135.00 135.00 135.00 0.0M
2021-03-01 135.30 135.30 135.30 135.30 0.0M
2021-02-26 132.00 132.00 132.00 132.00 0.0M
2021-02-25 134.30 134.30 134.30 134.30 0.0M
2021-02-24 133.00 133.00 133.00 133.00 0.0M
2021-02-23 133.90 133.90 133.90 133.90 0.0M
2021-02-22 140.00 140.00 138.50 138.50 0.0M
2021-02-19 140.60 146.50 140.60 143.30 0.0M
2021-02-18 123.60 123.60 123.60 123.60 0.0M
2021-02-17 124.60 124.60 124.50 124.50 0.0M
2021-02-16 123.10 125.80 123.10 125.80 0.0M
2021-02-15 122.90 122.90 122.90 122.90 0.0M
2021-02-12 123.40 123.40 122.30 122.30 0.0M
2021-02-11 124.30 124.60 124.00 124.60 0.0M
2021-02-10 125.30 125.30 125.30 125.30 0.0M
2021-02-09 128.40 128.40 128.40 128.40 0.0M
2021-02-08 130.60 131.10 129.40 129.40 0.0M
2021-02-05 127.60 127.70 127.60 127.70 0.0M
2021-02-04 127.00 127.60 127.00 127.50 0.0M
2021-02-03 125.90 125.90 125.90 125.90 0.0M
2021-02-02 124.50 124.50 124.50 124.50 0.0M
2021-02-01 123.70 125.20 123.70 124.90 0.0M
2021-01-29 124.50 124.50 124.50 124.50 0.0M
2021-01-28 121.70 121.70 118.00 118.00 0.0M
2021-01-27 132.00 132.00 123.50 123.90 0.0M
2021-01-26 128.40 128.40 128.40 128.40 0.0M
2021-01-25 128.60 128.60 128.60 128.60 0.0M
2021-01-22 128.20 128.20 127.80 127.80 0.0M
2021-01-21 128.50 129.10 128.50 129.10 0.0M
2021-01-20 128.30 128.30 128.30 128.30 0.0M
2021-01-19 126.50 126.50 126.50 126.50 0.0M
2021-01-18 124.80 126.30 124.80 126.30 0.0M
2021-01-15 125.70 125.70 125.70 125.70 0.0M
2021-01-14 126.10 126.10 126.10 126.10 0.0M
2021-01-13 124.70 124.70 124.70 124.70 0.0M
2021-01-12 124.40 126.10 124.40 125.20 0.0M
2021-01-11 127.30 127.30 125.10 125.20 0.0M
2021-01-08 126.10 128.40 126.10 128.40 0.0M
2021-01-07 119.00 119.00 119.00 119.00 0.0M
2021-01-06 116.00 116.00 116.00 116.00 0.0M
2021-01-05 116.60 116.60 116.60 116.60 0.0M
2021-01-04 116.20 116.20 116.20 116.20 0.0M