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
2022-12-30 173.10 173.10 173.10 173.10 0.0M
2022-12-29 171.70 172.70 171.70 172.70 0.0M
2022-12-28 172.10 172.10 172.10 172.10 0.0M
2022-12-27 171.80 172.80 171.80 172.80 0.0M
2022-12-23 172.30 172.30 172.30 172.30 0.0M
2022-12-22 173.30 174.30 173.30 174.30 0.0M
2022-12-21 174.30 174.30 174.30 174.30 0.0M
2022-12-20 171.50 171.50 170.00 170.00 0.0M
2022-12-19 174.30 174.30 174.30 174.30 0.0M
2022-12-16 177.70 177.70 177.70 177.70 0.0M
2022-12-15 181.60 181.60 181.60 181.60 0.0M
2022-12-14 179.80 179.80 179.80 179.80 0.0M
2022-12-13 182.30 182.30 182.30 182.30 0.0M
2022-12-12 176.00 176.00 176.00 176.00 0.0M
2022-12-09 175.90 175.90 175.90 175.90 0.0M
2022-12-08 181.80 181.80 181.80 181.80 0.0M
2022-12-07 181.10 181.10 181.10 181.10 0.0M
2022-12-06 180.50 180.50 180.50 180.50 0.0M
2022-12-05 179.60 179.60 179.60 179.60 0.0M
2022-12-02 188.70 188.70 185.30 185.30 0.0M
2022-12-01 187.20 187.20 187.20 187.20 0.0M
2022-11-30 180.40 180.40 180.40 180.40 0.0M
2022-11-29 183.90 183.90 183.90 183.90 0.0M
2022-11-28 185.40 185.40 185.40 185.40 0.0M
2022-11-25 185.70 187.40 185.70 187.40 0.0M
2022-11-24 181.20 181.20 181.20 181.20 0.0M
2022-11-23 180.20 180.40 180.20 180.40 0.0M
2022-11-22 178.90 178.90 178.90 178.90 0.0M
2022-11-21 176.00 180.00 176.00 180.00 0.0M
2022-11-18 185.50 185.50 180.00 180.00 0.0M
2022-11-17 187.00 187.00 187.00 187.00 0.0M
2022-11-16 186.10 187.70 186.10 187.70 0.0M
2022-11-15 186.60 186.60 186.60 186.60 0.0M
2022-11-14 186.60 186.60 186.60 186.60 0.0M
2022-11-11 189.90 189.90 189.90 189.90 0.0M
2022-11-10 181.20 181.20 181.20 181.20 0.0M
2022-11-09 179.20 180.50 179.20 180.50 0.0M
2022-11-08 181.90 181.90 180.30 180.30 0.0M
2022-11-07 181.70 181.70 181.70 181.70 0.0M
2022-11-04 181.90 182.10 181.90 182.10 0.0M
2022-11-03 182.70 182.70 181.50 181.50 0.0M
2022-11-02 183.10 183.50 183.10 183.50 0.0M
2022-11-01 181.70 181.70 181.70 181.70 0.0M
2022-10-31 184.30 184.30 184.30 184.30 0.0M
2022-10-28 184.50 184.50 184.50 184.50 0.0M
2022-10-27 179.20 179.20 179.20 179.20 0.0M
2022-10-26 175.60 179.80 175.60 179.80 0.0M
2022-10-25 169.90 169.90 169.90 169.90 0.0M
2022-10-24 169.60 169.60 169.60 169.60 0.0M
2022-10-21 165.90 165.90 165.90 165.90 0.0M
2022-10-20 166.60 166.60 166.60 166.60 0.0M
2022-10-19 169.90 169.90 169.90 169.90 0.0M
2022-10-18 169.10 169.10 169.10 169.10 0.0M
2022-10-17 164.00 164.00 164.00 164.00 0.0M
2022-10-14 165.70 165.70 165.70 165.70 0.0M
2022-10-13 165.30 165.30 165.30 165.30 0.0M
2022-10-12 170.90 170.90 170.00 170.00 0.0M
2022-10-11 173.30 173.90 173.30 173.40 0.0M
2022-10-10 179.50 179.50 174.10 174.10 0.0M
2022-10-07 180.60 180.60 179.00 179.00 0.0M
2022-10-06 182.90 182.90 182.90 182.90 0.0M
2022-10-05 181.10 181.10 180.30 180.30 0.0M
2022-10-04 185.80 185.80 181.40 181.40 0.0M
2022-10-03 178.00 183.10 178.00 183.10 0.0M
2022-09-30 176.90 176.90 176.90 176.90 0.0M
2022-09-29 182.80 182.80 182.80 182.80 0.0M
2022-09-28 182.30 183.80 179.10 183.80 0.0M
2022-09-27 182.80 183.50 182.80 183.50 0.0M
2022-09-26 185.30 185.30 182.40 182.40 0.0M
2022-09-23 190.70 190.70 186.20 188.00 0.0M
2022-09-22 193.30 193.30 193.30 193.30 0.0M
2022-09-21 192.50 192.50 191.90 191.90 0.0M
2022-09-20 199.40 199.40 198.60 198.60 0.0M
2022-09-19 201.20 201.20 201.20 201.20 0.0M
2022-09-16 203.20 204.00 203.20 204.00 0.0M
2022-09-15 203.40 203.40 203.40 203.40 0.0M
2022-09-14 200.20 204.20 200.20 204.20 0.0M
2022-09-13 199.90 199.90 199.90 199.90 0.0M
2022-09-12 199.60 199.60 199.40 199.40 0.0M
2022-09-09 199.70 199.70 199.50 199.50 0.0M
2022-09-08 198.50 201.60 198.50 201.60 0.0M
2022-09-07 191.20 191.20 191.20 191.20 0.0M
2022-09-06 192.90 193.30 192.90 193.30 0.0M
2022-09-05 189.80 189.80 189.80 189.80 0.0M
2022-09-02 195.40 195.40 191.80 191.80 0.0M
2022-09-01 191.70 191.70 191.70 191.70 0.0M
2022-08-31 196.30 196.30 193.10 193.10 0.0M
2022-08-30 201.20 201.20 200.00 200.00 0.0M
2022-08-29 204.40 204.40 203.20 203.20 0.0M
2022-08-26 207.80 208.80 207.80 208.80 0.0M
2022-08-25 207.20 207.20 207.20 207.20 0.0M
2022-08-24 205.80 205.80 205.80 205.80 0.0M
2022-08-23 209.20 209.20 206.40 206.40 0.0M
2022-08-22 208.00 208.00 208.00 208.00 0.0M
2022-08-19 204.60 204.60 204.60 204.60 0.0M
2022-08-18 209.20 209.20 209.20 209.20 0.0M
2022-08-17 206.20 207.80 206.20 207.80 0.0M
2022-08-16 202.80 202.80 202.80 202.80 0.0M
2022-08-15 198.60 203.00 198.60 203.00 0.0M
2022-08-12 201.00 201.80 201.00 201.20 0.0M
2022-08-11 200.80 202.20 200.80 202.20 0.0M
2022-08-10 202.20 202.20 202.20 202.20 0.0M
2022-08-09 199.70 199.70 199.70 199.70 0.0M
2022-08-08 198.80 200.80 198.80 200.80 0.0M
2022-08-05 194.10 195.70 194.10 195.70 0.0M
2022-08-04 194.80 196.90 194.80 196.90 0.0M
2022-08-03 199.90 199.90 199.90 199.90 0.0M
2022-08-02 193.80 199.90 193.80 199.90 0.0M
2022-08-01 199.70 199.70 195.00 195.00 0.0M
2022-07-29 193.90 193.90 193.90 193.90 0.0M
2022-07-28 191.70 193.00 191.70 193.00 0.0M
2022-07-27 190.70 191.30 190.70 191.30 0.0M
2022-07-26 187.00 187.00 187.00 187.00 0.0M
2022-07-25 185.10 187.90 185.10 186.90 0.0M
2022-07-22 179.80 183.70 179.80 183.70 0.0M
2022-07-21 179.70 179.70 179.70 179.70 0.0M
2022-07-20 182.10 182.10 179.70 179.70 0.0M
2022-07-19 181.80 181.80 181.80 181.80 0.0M
2022-07-18 181.40 181.40 181.40 181.40 0.0M
2022-07-15 177.20 177.20 177.20 177.20 0.0M
2022-07-14 187.80 187.80 187.80 187.80 0.0M
2022-07-13 188.10 188.10 188.10 188.10 0.0M
2022-07-12 190.20 190.50 190.20 190.50 0.0M
2022-07-11 187.60 187.60 187.60 187.60 0.0M
2022-07-08 185.60 187.80 185.60 187.80 0.0M
2022-07-07 182.60 184.20 182.60 184.20 0.0M
2022-07-06 174.50 174.50 174.50 174.50 0.0M
2022-07-05 176.60 176.60 174.70 174.70 0.0M
2022-07-04 182.10 182.10 182.10 182.10 0.0M
2022-07-01 175.00 178.90 175.00 178.90 0.0M
2022-06-30 173.70 173.70 173.70 173.70 0.0M
2022-06-29 174.70 174.70 174.70 174.70 0.0M
2022-06-28 175.70 175.80 175.70 175.80 0.0M
2022-06-27 177.20 178.60 177.20 178.60 0.0M
2022-06-24 174.10 177.40 174.10 177.40 0.0M
2022-06-23 169.50 169.50 169.50 169.50 0.0M
2022-06-22 171.90 171.90 168.70 168.70 0.0M
2022-06-21 178.70 178.70 178.70 178.70 0.0M
2022-06-20 176.10 176.10 176.10 176.10 0.0M
2022-06-17 179.30 179.30 176.40 176.40 0.0M
2022-06-16 178.90 178.90 178.90 178.90 0.0M
2022-06-15 176.40 179.30 176.40 179.30 0.0M
2022-06-14 182.20 182.20 177.50 177.50 0.0M
2022-06-13 180.30 182.90 180.30 182.90 0.0M
2022-06-10 187.90 187.90 183.90 183.90 0.0M
2022-06-09 186.90 186.90 186.90 186.90 0.0M
2022-06-08 190.80 190.80 186.60 186.60 0.0M
2022-06-07 188.60 188.60 188.60 188.60 0.0M
2022-06-06 188.50 188.50 188.50 188.50 0.0M
2022-06-03 186.80 188.10 186.80 188.10 0.0M
2022-06-02 184.80 184.80 184.80 184.80 0.0M
2022-06-01 178.70 178.70 178.70 178.70 0.0M
2022-05-31 181.00 181.30 181.00 181.30 0.0M
2022-05-30 186.80 186.80 186.80 186.80 0.0M
2022-05-27 188.70 188.70 185.40 185.40 0.0M
2022-05-26 185.10 185.10 185.10 185.10 0.0M
2022-05-25 187.90 187.90 187.90 187.90 0.0M
2022-05-24 183.20 183.90 183.20 183.90 0.0M
2022-05-23 184.00 184.00 184.00 184.00 0.0M
2022-05-20 181.80 181.80 181.80 181.80 0.0M
2022-05-19 178.50 178.50 178.50 178.50 0.0M
2022-05-18 183.00 183.00 183.00 183.00 0.0M
2022-05-17 181.90 181.90 181.90 181.90 0.0M
2022-05-16 179.50 179.50 179.50 179.50 0.0M
2022-05-13 178.00 178.00 178.00 178.00 0.0M
2022-05-12 177.50 177.50 177.50 177.50 0.0M
2022-05-11 176.00 176.00 176.00 176.00 0.0M
2022-05-10 173.00 176.50 173.00 176.50 0.0M
2022-05-09 177.30 177.30 177.30 177.30 0.0M
2022-05-06 180.80 180.80 180.00 180.00 0.0M
2022-05-05 187.10 187.10 184.70 184.70 0.0M
2022-05-04 185.60 185.60 185.60 185.60 0.0M
2022-05-03 184.10 184.10 184.10 184.10 0.0M
2022-05-02 186.60 186.60 184.40 184.40 0.0M
2022-04-29 190.20 190.20 190.20 190.20 0.0M
2022-04-28 193.70 193.70 193.70 193.70 0.0M
2022-04-27 188.80 188.80 188.80 188.80 0.0M
2022-04-26 190.00 190.00 187.70 187.70 0.0M
2022-04-25 187.80 190.00 187.80 190.00 0.0M
2022-04-22 187.50 189.60 187.50 189.60 0.0M
2022-04-21 195.20 195.20 195.20 195.20 0.0M
2022-04-20 195.60 195.60 195.40 195.40 0.0M
2022-04-19 191.70 195.20 191.70 193.40 0.0M
2022-04-14 189.50 189.50 189.50 189.50 0.0M
2022-04-13 191.50 191.50 191.30 191.30 0.0M
2022-04-12 188.80 188.80 188.80 188.80 0.0M
2022-04-11 190.10 190.10 190.10 190.10 0.0M
2022-04-08 186.90 191.10 186.90 191.10 0.0M
2022-04-07 184.80 186.60 184.80 186.60 0.0M
2022-04-06 182.10 182.10 182.10 182.10 0.0M
2022-04-05 176.80 176.80 176.80 176.80 0.0M
2022-04-04 176.70 177.70 176.70 177.70 0.0M
2022-04-01 172.70 175.70 172.70 175.70 0.0M
2022-03-31 169.30 174.30 169.30 172.70 0.0M
2022-03-30 168.80 169.60 168.80 169.60 0.0M
2022-03-29 171.00 171.00 171.00 171.00 0.0M
2022-03-28 165.30 165.30 165.30 165.30 0.0M
2022-03-25 164.00 165.40 164.00 165.40 0.0M
2022-03-24 160.80 160.80 160.80 160.80 0.0M
2022-03-23 164.80 164.80 164.80 164.80 0.0M
2022-03-22 163.80 163.80 163.80 163.80 0.0M
2022-03-21 161.00 161.00 161.00 161.00 0.0M
2022-03-18 162.50 162.50 162.50 162.50 0.0M
2022-03-17 162.00 162.00 162.00 162.00 0.0M
2022-03-16 161.80 161.80 161.80 161.80 0.0M
2022-03-15 156.50 161.00 156.50 159.90 0.0M
2022-03-14 162.60 163.40 162.60 163.40 0.0M
2022-03-11 155.30 159.30 155.30 159.30 0.0M
2022-03-10 155.40 155.40 153.60 153.60 0.0M
2022-03-09 150.80 155.50 150.80 155.50 0.0M
2022-03-08 143.80 153.40 143.80 153.40 0.0M
2022-03-07 138.70 138.70 136.30 136.30 0.0M
2022-03-04 140.60 140.60 140.60 140.60 0.0M
2022-03-03 145.00 145.00 145.00 145.00 0.0M
2022-03-02 147.30 147.30 146.90 146.90 0.0M
2022-03-01 152.10 152.10 152.10 152.10 0.0M
2022-02-28 150.00 150.00 149.60 149.60 0.0M
2022-02-25 142.00 148.80 140.30 148.50 0.0M
2022-02-24 131.70 140.60 130.60 140.60 0.0M
2022-02-23 137.20 137.20 137.20 137.20 0.0M
2022-02-22 136.70 136.70 136.70 136.70 0.0M
2022-02-21 140.70 140.70 140.70 140.70 0.0M
2022-02-18 142.50 142.50 142.50 142.50 0.0M
2022-02-17 141.60 141.60 141.60 141.60 0.0M
2022-02-16 142.10 142.90 142.10 142.90 0.0M
2022-02-15 138.40 138.40 138.40 138.40 0.0M
2022-02-14 141.90 141.90 141.90 141.90 0.0M
2022-02-11 142.90 142.90 142.90 142.90 0.0M
2022-02-10 149.40 149.40 149.40 149.40 0.0M
2022-02-09 146.20 146.20 146.20 146.20 0.0M
2022-02-08 146.80 146.80 145.50 145.50 0.0M
2022-02-07 147.60 147.60 147.60 147.60 0.0M
2022-02-04 149.50 149.50 149.50 149.50 0.0M
2022-02-03 151.10 151.10 151.10 151.10 0.0M
2022-02-02 149.80 149.80 149.80 149.80 0.0M
2022-02-01 154.30 154.30 154.30 154.30 0.0M
2022-01-31 154.60 154.60 154.60 154.60 0.0M
2022-01-28 154.00 154.00 152.70 152.70 0.0M
2022-01-27 149.90 149.90 149.90 149.90 0.0M
2022-01-26 150.10 150.10 150.10 150.10 0.0M
2022-01-25 150.20 150.20 149.10 149.10 0.0M
2022-01-24 151.30 151.30 151.30 151.30 0.0M
2022-01-21 151.90 151.90 151.90 151.90 0.0M
2022-01-20 151.70 151.70 151.70 151.70 0.0M
2022-01-19 151.50 151.50 151.50 151.50 0.0M
2022-01-18 154.80 154.80 154.80 154.80 0.0M
2022-01-17 156.60 156.60 156.60 156.60 0.0M
2022-01-14 159.00 159.00 159.00 159.00 0.0M
2022-01-13 158.50 158.50 158.50 158.50 0.0M
2022-01-12 159.70 159.80 159.70 159.80 0.0M
2022-01-11 163.40 163.40 158.40 161.90 0.0M
2022-01-10 164.10 164.10 163.70 163.70 0.0M
2022-01-07 164.20 164.20 164.20 164.20 0.0M
2022-01-06 164.70 164.70 164.20 164.20 0.0M
2022-01-05 171.90 171.90 169.60 169.60 0.0M
2022-01-04 170.80 171.80 170.80 171.80 0.0M
2022-01-03 169.50 172.50 169.50 172.50 0.0M