Accor Historical Data - ACR | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
Germany
TG
Accor (ACR)
Accor (ACR) Historical

Accor (ACR)

43.02

0.02

( 0.05% )

Updated: 18:54:36

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.01	-0.0232396002789	43.03	44.21	42.58	498	43.23462435	DE
4	0.53	1.24735231819	42.49	44.58	41.28	476	42.9459387	DE
12	5	13.150973172	38.02	44.58	37.51	800	40.34533951	DE
26	2.01	4.90124359912	41.01	44.58	31.79	733	38.9249848	DE
52	11.01	34.3955014058	32.01	44.58	31.49	763	38.48138934	DE
156	14.11	48.8066413006	28.91	44.58	21.11	396	36.20585602	DE
260	12.26	39.8569570871	30.76	44.58	21.11	395	36.20585602	DE

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Date	Close	Change	Change %	Open	High	Low	Volume
1732224420	42.84	0.03	0.07	43	43.06	42.58	859
1732138020	42.81	-0.26	-0.60	43.4	43.4	42.81	273
1732051620	43.07	-0.84	-1.91	44.14	44.21	42.75	286
1731965220	43.91	0.31	0.71	43.99	44.06	43.63	357
1731705960	43.6	0.16	0.37	43.03	44.07	43.03	714
1731619560	43.44	0.02	0.05	43.29	43.8	43.02	179
1731533160	43.42	0.57	1.33	43.02	43.42	42.88	249
1731446820	42.85	-1.03	-2.35	43.63	43.67	42.85	278
1731360420	43.88	-0.17	-0.39	44.16	44.58	43.85	1017
1731101220	44.05	0.64	1.47	43.33	44.05	43.14	1244
1731014760	43.41	1.31	3.11	42.17	43.5	42.1	573
1730928360	42.1	0.21	0.50	42	42.69	41.85	603
1730841960	41.89	0.48	1.16	41.49	41.94	41.4	117
1730755560	41.409999	-0.45	-1.08	41.76	42	41.28	547
1730496360	41.86	0.3	0.72	41.53	41.86	41.28	89
1730409960	41.56	-0.43	-1.02	41.83	42.13	41.409999	101
1730323560	41.99	0.03	0.07	41.71	42.159999	41.47	569
1730237160	41.96	-0.45	-1.06	42.409999	42.56	41.74	34
1730150760	42.409999	0.68	1.63	41.79	42.46	41.79	807
1729888020	41.729999	-0.92	-2.16	42.49	42.49	41.729999	631
1729801560	42.65	0.44	1.04	42.02	42.79	42.02	531
1729715160	42.21	0.21	0.50	42.13	42.57	42.13	1167
1729628760	42	0.45	1.08	41.51	42.26	41.32	659
1729542360	41.549999	0.09	0.22	41.6	41.96	41.409999	863
1729283160	41.46	-0.58	-1.38	41.97	42.17	41.46	767
1729196760	42.04	0.14	0.33	41.65	42.11	41.58	4354
1729110360	41.9	1.09	2.67	40.79	41.9	40.72	335
1729023960	40.81	0.27	0.67	41.03	41.36	40.81	355
1728937620	40.54	0.05	0.12	40.35	40.799999	40.31	1409
1728678360	40.49	0.7	1.76	39.72	40.49	39.53	425
1728591960	39.79	-0.2	-0.50	39.97	39.99	39.24	185
1728505560	39.99	0.79	2.02	39.08	39.99	39.049999	648
1728419160	39.2	-0.2	-0.51	39.159999	39.32	38.9	114
1728332760	39.4	-0.25	-0.63	39.549999	39.729999	39.14	691
1728073560	39.65	1.24	3.23	38.36	39.97	38.159999	443
1727987220	38.409999	0.41	1.08	37.97	38.409999	37.79	312
1727900820	38	-0.55	-1.43	38.25	38.43	37.75	2526
1727814420	38.549999	-0.75	-1.91	39.51	39.53	37.92	545
1727728020	39.299999	-2.19	-5.28	41.14	41.49	38.92	6347
1727468760	41.49	1.47	3.67	40.03	41.49	40.03	1614
1727382360	40.02	-0.1	-0.25	40.47	40.52	39.95	194
1727295960	40.119999	0.35	0.88	39.74	40.58	39.56	291
1727209560	39.77	0.46	1.17	39.28	39.99	39.28	526
1727123160	39.31	0.01	0.03	39.43	39.6	38.94	136
1726864020	39.299999	-0.1	-0.25	39.38	39.82	39.21	819
1726777560	39.4	0.85	2.20	38.86	39.61	38.82	691
1726691220	38.549999	-0.06	-0.16	38.78	38.78	38.38	298
1726604760	38.61	0.22	0.57	38.619999	38.9	38.61	137
1726518420	38.39	0.06	0.16	38.26	38.43	38.15	4666
1726259160	38.33	-0.03	-0.08	38.25	38.35	38.13	244
1726172760	38.36	0.01	0.03	38.51	38.69	38.01	363
1726086360	38.35	0.45	1.19	37.68	38.35	37.51	1888
1725999960	37.9	-0.33	-0.86	38.14	38.53	37.7	743
1725913620	38.229999	0.37	0.98	37.78	38.549999	37.78	1289
1725654360	37.86	-0.69	-1.79	38.4	38.6	37.75	529
1725567960	38.549999	0.62	1.63	38.049999	38.549999	38.049999	186
1725481560	37.93	-0.34	-0.89	37.82	38.119999	37.65	176
1725395160	38.27	0.14	0.37	38.09	38.44	37.979999	359
1725308760	38.13	0.2	0.53	38.119999	38.31	37.799999	420
1725049560	37.93	-0.32	-0.84	38.02	38.22	37.93	245
1724963160	38.25	0.68	1.81	37.53	38.26	37.4	576
1724876760	37.57	-0.13	-0.34	37.72	37.729999	37.5	54
1724790420	37.7	0.45	1.21	37.29	37.72	37.28	152
1724704020	37.25	0.14	0.38	37.15	37.44	36.99	208
1724444820	37.11	1.17	3.26	36.09	37.11	36.09	2136
1724358420	35.94	0.21	0.59	35.86	36.11	35.7	494

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions