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
2023-12-29 132.45 132.45 132.45 132.45 0.0M
2023-12-28 132.95 134.35 132.95 134.35 0.0M
2023-12-27 132.30 132.30 132.30 132.30 0.0M
2023-12-22 132.35 132.35 132.35 132.35 0.0M
2023-12-21 130.85 130.85 130.85 130.85 0.0M
2023-12-20 132.45 132.45 132.45 132.45 0.0M
2023-12-19 131.60 131.60 131.60 131.60 0.0M
2023-12-18 134.50 134.50 134.50 134.50 0.0M
2023-12-15 135.00 135.00 135.00 135.00 0.0M
2023-12-14 130.85 130.85 130.85 130.85 0.0M
2023-12-13 130.00 130.00 130.00 130.00 0.0M
2023-12-12 131.85 131.85 131.85 131.85 0.0M
2023-12-11 135.20 135.20 135.20 135.20 0.0M
2023-12-08 132.75 132.75 132.75 132.75 0.0M
2023-12-07 133.80 133.80 133.80 133.80 0.0M
2023-12-06 132.80 132.80 132.80 132.80 0.0M
2023-12-05 131.50 131.50 131.50 131.50 0.0M
2023-12-04 129.25 129.25 129.25 129.25 0.0M
2023-12-01 129.40 129.40 129.40 129.40 0.0M
2023-11-30 128.20 128.20 128.20 128.20 0.0M
2023-11-29 126.55 126.55 126.55 126.55 0.0M
2023-11-28 125.70 125.70 125.70 125.70 0.0M
2023-11-27 123.25 123.25 123.25 123.25 0.0M
2023-11-24 124.95 124.95 124.95 124.95 0.0M
2023-11-23 123.40 123.40 123.40 123.40 0.0M
2023-11-22 123.75 123.75 123.75 123.75 0.0M
2023-11-21 129.35 129.35 129.35 129.35 0.0M
2023-11-20 128.50 129.70 128.50 129.70 0.0M
2023-11-17 131.40 131.40 131.40 131.40 0.0M
2023-11-16 130.95 130.95 130.95 130.95 0.0M
2023-11-15 130.75 130.75 130.75 130.75 0.0M
2023-11-14 125.50 125.50 125.50 125.50 0.0M
2023-11-13 126.60 126.60 126.60 126.60 0.0M
2023-11-10 126.00 126.00 126.00 126.00 0.0M
2023-11-09 125.45 125.45 125.45 125.45 0.0M
2023-11-08 124.75 124.75 124.75 124.75 0.0M
2023-11-07 126.80 126.80 126.40 126.40 0.0M
2023-11-06 126.60 126.60 126.60 126.60 0.0M
2023-11-03 123.60 123.60 123.60 123.60 0.0M
2023-11-02 118.20 118.20 118.20 118.20 0.0M
2023-11-01 117.60 117.60 116.30 116.30 0.0M
2023-10-31 115.60 115.60 115.60 115.60 0.0M
2023-10-30 114.20 114.20 114.20 114.20 0.0M
2023-10-27 115.35 115.35 115.35 115.35 0.0M
2023-10-26 114.25 114.25 114.25 114.25 0.0M
2023-10-25 117.75 117.75 117.75 117.75 0.0M
2023-10-24 115.40 115.40 115.40 115.40 0.0M
2023-10-23 114.60 115.40 114.60 115.40 0.0M
2023-10-20 117.95 117.95 117.95 117.95 0.0M
2023-10-19 118.35 118.35 118.35 118.35 0.0M
2023-10-18 118.50 118.50 118.50 118.50 0.0M
2023-10-17 117.45 117.45 117.45 117.45 0.0M
2023-10-16 117.70 117.70 117.70 117.70 0.0M
2023-10-13 118.70 118.70 117.95 117.95 0.0M
2023-10-12 120.00 120.00 120.00 120.00 0.0M
2023-10-11 116.45 119.50 116.45 118.80 0.0M
2023-10-10 114.50 114.50 114.50 114.50 0.0M
2023-10-09 114.05 114.05 114.05 114.05 0.0M
2023-10-06 114.00 114.00 114.00 114.00 0.0M
2023-10-05 112.60 112.60 112.60 112.60 0.0M
2023-10-04 113.75 115.25 113.75 115.25 0.0M
2023-10-03 115.50 115.50 114.95 114.95 0.0M
2023-10-02 120.10 120.10 120.10 120.10 0.0M
2023-09-29 120.90 120.90 120.90 120.90 0.0M
2023-09-28 119.75 119.75 119.75 119.75 0.0M
2023-09-27 120.55 120.55 120.55 120.55 0.0M
2023-09-26 120.00 121.40 120.00 121.15 0.0M
2023-09-25 124.25 124.25 124.25 124.25 0.0M
2023-09-22 123.90 123.90 123.90 123.90 0.0M
2023-09-21 127.10 127.10 127.10 127.10 0.0M
2023-09-20 126.80 126.80 126.80 126.80 0.0M
2023-09-19 126.00 126.00 126.00 126.00 0.0M
2023-09-18 127.60 127.60 125.65 125.65 0.0M
2023-09-15 130.90 130.90 130.90 130.90 0.0M
2023-09-14 126.40 129.30 126.40 129.30 0.0M
2023-09-13 126.80 126.80 126.80 126.80 0.0M
2023-09-12 129.90 129.90 127.80 127.80 0.0M
2023-09-11 127.85 127.85 127.85 127.85 0.0M
2023-09-08 127.00 127.00 127.00 127.00 0.0M
2023-09-07 125.60 126.90 125.60 126.90 0.0M
2023-09-06 126.40 126.40 125.25 125.25 0.0M
2023-09-05 127.90 127.90 127.90 127.90 0.0M
2023-09-04 130.40 130.40 130.40 130.40 0.0M
2023-09-01 131.20 131.20 131.20 131.20 0.0M
2023-08-31 131.20 131.20 131.20 131.20 0.0M
2023-08-30 132.70 132.70 132.35 132.35 0.0M
2023-08-29 130.45 131.10 130.45 131.10 0.0M
2023-08-28 127.60 127.60 127.60 127.60 0.0M
2023-08-25 124.95 124.95 124.95 124.95 0.0M
2023-08-24 126.10 126.10 126.10 126.10 0.0M
2023-08-23 123.80 123.80 123.80 123.80 0.0M
2023-08-22 122.80 122.80 122.80 122.80 0.0M
2023-08-21 124.05 124.05 124.05 124.05 0.0M
2023-08-18 123.80 124.20 123.80 124.20 0.0M
2023-08-17 126.55 126.55 126.55 126.55 0.0M
2023-08-16 128.00 128.00 128.00 128.00 0.0M
2023-08-15 130.70 130.70 129.00 129.00 0.0M
2023-08-14 131.75 131.75 131.50 131.50 0.0M
2023-08-11 133.85 133.85 133.85 133.85 0.0M
2023-08-10 130.90 130.90 130.90 130.90 0.0M
2023-08-09 132.05 132.05 132.05 132.05 0.0M
2023-08-08 131.70 132.20 131.70 132.20 0.0M
2023-08-07 134.10 134.10 134.10 134.10 0.0M
2023-08-04 132.10 134.40 132.10 134.40 0.0M
2023-08-03 133.15 133.15 133.15 133.15 0.0M
2023-08-02 133.10 133.10 133.10 133.10 0.0M
2023-08-01 135.70 136.15 135.70 136.15 0.0M
2023-07-31 139.10 139.10 139.10 139.10 0.0M
2023-07-28 142.90 142.90 142.90 142.90 0.0M
2023-07-27 144.95 144.95 143.85 144.00 0.0M
2023-07-26 141.75 142.90 141.75 142.90 0.0M
2023-07-25 141.00 141.00 140.45 140.45 0.0M
2023-07-24 139.90 139.90 139.90 139.90 0.0M
2023-07-21 134.65 138.30 134.65 138.30 0.0M
2023-07-20 137.40 137.40 137.40 137.40 0.0M
2023-07-19 138.35 140.00 138.25 138.25 0.0M
2023-07-18 137.30 137.30 137.30 137.30 0.0M
2023-07-17 137.10 137.10 137.10 137.10 0.0M
2023-07-14 138.05 138.05 138.05 138.05 0.0M
2023-07-13 137.20 138.10 137.20 138.10 0.0M
2023-07-12 136.50 136.50 136.50 136.50 0.0M
2023-07-11 133.60 133.60 133.60 133.60 0.0M
2023-07-10 138.75 138.75 136.95 136.95 0.0M
2023-07-07 138.55 139.20 138.55 138.90 0.0M
2023-07-06 140.30 140.35 140.30 140.35 0.0M
2023-07-05 146.35 146.35 145.50 145.50 0.0M
2023-07-04 147.60 147.60 147.60 147.60 0.0M
2023-07-03 154.65 154.65 154.65 154.65 0.0M
2023-06-30 155.20 155.20 155.00 155.00 0.0M
2023-06-29 156.85 156.85 156.85 156.85 0.0M
2023-06-28 157.60 157.60 157.60 157.60 0.0M
2023-06-27 155.50 158.80 155.50 158.80 0.0M
2023-06-26 155.15 155.15 155.15 155.15 0.0M
2023-06-23 155.50 155.50 155.50 155.50 0.0M
2023-06-22 156.85 156.85 156.85 156.85 0.0M
2023-06-21 160.70 160.70 160.70 160.70 0.0M
2023-06-20 160.90 160.90 160.90 160.90 0.0M
2023-06-19 165.00 165.00 162.80 162.80 0.0M
2023-06-16 162.70 164.60 162.70 164.60 0.0M
2023-06-15 161.30 161.30 161.30 161.30 0.0M
2023-06-14 160.80 160.80 160.80 160.80 0.0M
2023-06-13 161.30 161.30 161.30 161.30 0.0M
2023-06-12 159.80 159.80 159.80 159.80 0.0M
2023-06-09 157.75 157.75 157.75 157.75 0.0M
2023-06-08 157.50 157.50 157.50 157.50 0.0M
2023-06-07 158.40 158.40 158.40 158.40 0.0M
2023-06-06 157.55 157.55 157.55 157.55 0.0M
2023-06-05 156.10 159.80 156.10 159.80 0.0M
2023-06-02 154.55 154.55 154.55 154.55 0.0M
2023-06-01 153.05 153.35 152.50 153.35 0.0M
2023-05-31 156.75 156.75 149.95 150.55 0.0M
2023-05-30 160.50 160.50 160.50 160.50 0.0M
2023-05-29 159.35 159.35 159.35 159.35 0.0M
2023-05-26 159.65 159.65 159.65 159.65 0.0M
2023-05-25 164.20 164.20 164.20 164.20 0.0M
2023-05-24 164.60 165.30 164.60 165.30 0.0M
2023-05-23 165.30 165.30 165.30 165.30 0.0M
2023-05-22 167.15 167.15 167.15 167.15 0.0M
2023-05-19 163.65 163.65 163.65 163.65 0.0M
2023-05-18 165.05 165.05 163.65 163.65 0.0M
2023-05-17 166.95 166.95 166.95 166.95 0.0M
2023-05-16 169.50 169.50 167.90 167.90 0.0M
2023-05-15 166.80 166.80 166.80 166.80 0.0M
2023-05-12 169.50 169.50 169.50 169.50 0.0M
2023-05-11 170.00 170.00 170.00 170.00 0.0M
2023-05-10 168.30 171.55 168.30 171.55 0.0M
2023-05-09 168.50 168.50 168.50 168.50 0.0M
2023-05-08 168.90 170.00 168.90 170.00 0.0M
2023-05-05 166.05 166.05 166.05 166.05 0.0M
2023-05-04 165.90 165.90 165.90 165.90 0.0M
2023-05-03 167.10 167.10 167.10 167.10 0.0M
2023-05-02 168.80 168.80 168.80 168.80 0.0M
2023-04-28 172.15 172.15 170.00 170.00 0.0M
2023-04-27 171.80 171.80 171.80 171.80 0.0M
2023-04-26 172.05 172.05 172.05 172.05 0.0M
2023-04-25 173.65 173.65 172.85 172.85 0.0M
2023-04-24 172.40 172.40 172.40 172.40 0.0M
2023-04-21 173.10 173.10 173.10 173.10 0.0M
2023-04-20 174.60 176.30 174.60 176.30 0.0M
2023-04-19 172.35 174.45 172.35 174.45 0.0M
2023-04-18 176.35 176.35 176.35 176.35 0.0M
2023-04-17 178.00 178.00 178.00 178.00 0.0M
2023-04-14 176.85 176.85 176.85 176.85 0.0M
2023-04-13 177.75 177.75 177.75 177.75 0.0M
2023-04-12 178.30 178.75 178.30 178.75 0.0M
2023-04-11 185.15 185.15 185.15 185.15 0.0M
2023-04-06 187.95 188.25 187.95 188.25 0.0M
2023-04-05 185.00 185.00 185.00 185.00 0.0M
2023-04-04 181.60 181.60 181.60 181.60 0.0M
2023-04-03 184.05 184.05 184.05 184.05 0.0M
2023-03-31 181.10 181.10 181.10 181.10 0.0M
2023-03-30 178.10 178.10 178.10 178.10 0.0M
2023-03-29 178.20 178.20 178.20 178.20 0.0M
2023-03-28 175.20 175.20 175.20 175.20 0.0M
2023-03-27 174.50 174.50 174.50 174.50 0.0M
2023-03-24 178.20 178.20 178.10 178.10 0.0M
2023-03-23 177.10 179.90 177.10 179.90 0.0M
2023-03-22 177.80 177.80 177.80 177.80 0.0M
2023-03-21 178.70 178.70 178.70 178.70 0.0M
2023-03-20 172.80 177.90 172.80 177.90 0.0M
2023-03-17 175.70 175.70 175.70 175.70 0.0M
2023-03-16 175.00 175.00 175.00 175.00 0.0M
2023-03-15 176.20 176.20 176.20 176.20 0.0M
2023-03-14 173.30 175.20 173.30 175.20 0.0M
2023-03-13 174.10 174.10 170.00 170.00 0.0M
2023-03-10 172.20 172.20 172.20 172.20 0.0M
2023-03-09 176.90 176.90 174.70 174.70 0.0M
2023-03-08 175.40 176.10 175.40 176.10 0.0M
2023-03-07 174.50 174.50 174.50 174.50 0.0M
2023-03-06 180.00 180.00 175.10 175.10 0.0M
2023-03-03 176.40 176.40 175.80 175.80 0.0M
2023-03-02 175.50 175.50 175.50 175.50 0.0M
2023-03-01 177.30 177.30 177.30 177.30 0.0M
2023-02-28 183.70 183.70 183.70 183.70 0.0M
2023-02-27 182.10 182.10 182.10 182.10 0.0M
2023-02-24 181.50 181.50 181.50 181.50 0.0M
2023-02-23 182.00 182.00 182.00 182.00 0.0M
2023-02-22 183.50 183.50 183.50 183.50 0.0M
2023-02-21 185.10 185.10 184.40 184.40 0.0M
2023-02-20 185.90 185.90 185.90 185.90 0.0M
2023-02-17 181.30 185.90 181.30 185.90 0.0M
2023-02-16 187.20 188.00 187.20 188.00 0.0M
2023-02-15 184.20 184.20 184.20 184.20 0.0M
2023-02-14 184.40 184.40 184.40 184.40 0.0M
2023-02-13 183.90 183.90 183.90 183.90 0.0M
2023-02-10 183.40 183.40 183.40 183.40 0.0M
2023-02-09 187.60 187.60 185.60 185.60 0.0M
2023-02-08 183.80 187.20 183.80 187.20 0.0M
2023-02-07 183.20 183.20 183.20 183.20 0.0M
2023-02-06 182.10 182.10 182.10 182.10 0.0M
2023-02-03 185.80 185.80 184.00 184.00 0.0M
2023-02-02 180.30 180.30 180.30 180.30 0.0M
2023-02-01 178.20 178.20 178.20 178.20 0.0M
2023-01-31 179.00 179.00 179.00 179.00 0.0M
2023-01-30 183.10 183.10 183.10 183.10 0.0M
2023-01-27 183.40 183.40 183.40 183.40 0.0M
2023-01-26 186.20 186.20 183.90 183.90 0.0M
2023-01-25 187.70 187.70 186.70 186.70 0.0M
2023-01-24 186.90 187.30 186.90 187.30 0.0M
2023-01-23 187.90 187.90 185.90 185.90 0.0M
2023-01-20 185.90 185.90 185.90 185.90 0.0M
2023-01-19 188.40 188.40 188.40 188.40 0.0M
2023-01-18 190.00 190.00 190.00 190.00 0.0M
2023-01-17 187.90 187.90 187.90 187.90 0.0M
2023-01-16 186.80 186.80 186.80 186.80 0.0M
2023-01-13 185.30 185.30 185.30 185.30 0.0M
2023-01-12 185.40 185.40 185.40 185.40 0.0M
2023-01-11 179.90 179.90 179.90 179.90 0.0M
2023-01-10 176.00 176.00 176.00 176.00 0.0M
2023-01-09 176.10 176.10 176.10 176.10 0.0M
2023-01-06 173.40 173.40 173.40 173.40 0.0M
2023-01-05 174.00 174.00 174.00 174.00 0.0M
2023-01-04 174.00 174.00 174.00 174.00 0.0M
2023-01-03 172.00 172.00 172.00 172.00 0.0M
2023-01-02 171.10 171.10 171.10 171.10 0.0M