TipRanks
Go Ultimate55% OFF

Accenture (CSA) Historical Prices

DE:CSA historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 2026221.50232.50221.50232.50232.50+6.31%7660.85
Oct 29, 2026216.50218.70210.20218.70218.70-0.64%8680.91
Oct 28, 2026208.40220.10207.90220.10220.10+4.07%5580.59
Oct 27, 2026221.20221.80211.50211.50211.50-3.73%1,1391.17
Oct 26, 2026222.00224.80219.00219.70219.70-0.90%7530.77
Oct 23, 2026227.70228.60216.50221.70221.70-0.27%1,3751.39
Oct 22, 2026213.70222.60211.40222.30222.30+3.20%1,0601.05
Oct 21, 2026210.20215.80207.50215.40215.40+0.61%1,5081.52
Oct 20, 2026212.00216.20210.70214.10214.10+3.93%1,5471.58
Oct 19, 2026204.00206.50201.60206.00206.00+1.63%3280.33
Oct 16, 2026200.50203.40199.95202.70202.70-0.25%1,2151.17
Oct 15, 2026192.45203.20191.55203.20203.20+3.83%7680.74
Oct 14, 2026191.60199.50190.15195.70195.70+1.48%1,3991.37
Oct 13, 2026192.50194.40191.30192.85192.85+0.77%9420.92
Oct 12, 2026185.60194.30185.50192.90191.37+3.93%2810.27
Oct 09, 2026184.65186.95184.65185.60184.13+5.30%8260.79
Oct 08, 2026175.25185.70175.25176.25174.85+0.40%7820.75
Oct 07, 2026171.70175.55171.70175.55174.16+1.30%1520.14
Oct 06, 2026174.60174.70173.30173.30171.93-1.17%3780.34
Oct 05, 2026177.75178.25174.00175.35173.96-3.68%8030.73
Oct 02, 2026188.90189.50179.50182.05180.61-5.48%1,3291.21
Oct 01, 2026162.15201.70161.10192.60191.07+19.40%7,5177.38
Sep 30, 2026156.90161.30155.70161.30160.02+4.84%6170.61
Sep 29, 2026153.85155.05153.00153.85152.63+0.56%970.09
Sep 28, 2026156.10156.10152.25153.00151.79-2.70%3640.35
Sep 25, 2026156.05157.25155.00157.25156.00-0.66%1780.16
Sep 24, 2026161.10162.95158.30158.30157.05-2.49%1050.09
Sep 23, 2026161.60162.35160.75162.35161.06+1.50%980.08
Sep 22, 2026163.55163.55159.95159.95158.68-1.33%230.02
Sep 21, 2026168.40168.40162.10162.10160.82+0.84%1,8111.42
Sep 18, 2026166.20166.20160.75160.75159.48-3.13%3620.28
Sep 17, 2026165.70167.10165.00165.95164.64+0.55%3350.23
Sep 16, 2026167.85168.05165.05165.05163.74-2.42%1,2340.80
Sep 15, 2026167.20169.45164.40169.15167.81+2.58%5280.32
Sep 14, 2026159.35167.00159.35164.90163.59+6.15%4910.30
Sep 11, 2026153.80155.35153.45155.35154.12+1.14%2270.14
Sep 10, 2026151.65153.75150.70153.60152.38+0.92%2300.13
Sep 09, 2026153.75154.65151.55152.20150.99-1.01%4140.24
Sep 08, 2026158.65158.70153.30153.75152.53-3.64%2,1181.26
Sep 07, 2026158.85160.60158.85159.55158.29-1.45%40.00
Sep 04, 2026165.55165.80161.90161.90160.62-3.02%2370.14
Sep 03, 2026162.25166.95162.15166.95165.63+4.08%6,1933.74
Sep 02, 2026162.40163.10160.40160.40159.13-1.23%2280.14
Sep 01, 2026163.95163.95162.25162.40161.11-0.70%1830.11
Aug 31, 2026163.70163.90160.45163.55162.25-0.03%6470.39
Aug 28, 2026161.45165.05161.45163.60162.30+0.55%1,0320.62
Aug 27, 2026157.00162.70155.75162.70161.41+4.29%5360.32
Aug 26, 2026159.30159.30156.00156.00154.76-2.53%3800.23
Aug 25, 2026159.25160.25156.85160.05158.78+0.09%3230.19
Aug 24, 2026158.95160.40158.90159.90158.63-0.19%2960.18