Swiss - Delayed Quote
CHF
Accelleron Industries AG (ACLN.SW)
63.45
+0.15
(+0.24%)
At close: November 6 at 5:30:15 PM GMT+1
Currency in CHF
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 6, 2026
62.85
64.00
62.20
63.45
63.45
184,726
Nov 5, 2026
65.00
65.75
62.45
63.30
63.30
228,769
Nov 4, 2026
65.00
66.35
64.05
64.50
64.50
239,200
Nov 3, 2026
63.80
66.00
63.40
65.60
65.60
276,003
Nov 2, 2026
64.00
65.90
63.45
65.45
65.45
226,612
Oct 30, 2026
66.00
66.00
63.20
63.85
63.85
428,546
Oct 29, 2026
67.00
68.10
66.45
66.90
66.90
249,590
Oct 28, 2026
65.85
67.65
65.80
67.30
67.30
224,332
Oct 27, 2026
64.65
65.80
63.65
65.45
65.45
241,957
Oct 26, 2026
63.50
64.75
63.40
64.35
64.35
328,306
Oct 23, 2026
64.95
65.00
62.35
63.10
63.10
272,171
Oct 22, 2026
66.75
67.25
64.00
64.60
64.60
455,966
Oct 21, 2026
66.90
68.55
66.65
68.00
68.00
234,027
Oct 20, 2026
67.20
67.85
65.80
66.55
66.55
238,715
Oct 19, 2026
68.75
68.80
67.40
68.35
68.35
152,659
Oct 16, 2026
69.55
69.95
68.35
68.65
68.65
135,266
Oct 15, 2026
68.65
68.80
66.70
68.80
68.80
366,879
Oct 14, 2026
71.15
71.50
70.05
70.05
70.05
108,695
Oct 13, 2026
70.30
71.80
69.90
70.55
70.55
117,995
Oct 12, 2026
70.70
71.50
70.65
70.85
70.85
107,512
Oct 9, 2026
70.50
71.70
70.00
70.70
70.70
175,285
Oct 8, 2026
69.90
70.90
68.50
69.85
69.85
211,317
Oct 7, 2026
73.00
73.00
70.30
70.60
70.60
307,802
Oct 6, 2026
74.50
75.30
73.55
74.25
74.25
163,323
Oct 5, 2026
75.30
75.60
73.80
74.50
74.50
123,762
Oct 2, 2026
73.80
75.35
73.80
75.30
75.30
144,847
Oct 1, 2026
73.35
73.85
72.60
73.25
73.25
161,220
Sep 30, 2026
73.25
75.20
73.15
73.15
73.15
285,723
Sep 29, 2026
74.75
74.90
72.75
72.85
72.85
354,605
Sep 28, 2026
76.35
77.25
75.30
76.00
76.00
107,361
Sep 25, 2026
76.50
77.20
76.05
76.45
76.45
131,728
Sep 24, 2026
76.00
77.30
75.20
75.65
75.65
169,663
Sep 23, 2026
78.65
79.30
76.30
77.05
77.05
141,480
Sep 22, 2026
77.30
79.20
76.85
78.45
78.45
384,972
Sep 21, 2026
74.70
77.25
74.40
77.00
77.00
231,100
Sep 18, 2026
73.95
75.00
73.35
73.35
73.35
1,167,687
Sep 17, 2026
72.65
74.60
72.65
73.95
73.95
190,255
Sep 16, 2026
70.75
72.65
70.70
72.25
72.25
157,801
Sep 15, 2026
70.30
71.20
69.65
70.30
70.30
187,044
Sep 14, 2026
73.25
73.25
69.90
70.25
70.25
252,605
Sep 11, 2026
74.90
75.75
73.35
74.65
74.65
130,172
Sep 10, 2026
77.10
77.20
74.80
74.95
74.95
289,040
Sep 9, 2026
78.60
79.20
76.70
76.70
76.70
204,778
Sep 8, 2026
76.35
79.00
75.20
79.00
79.00
255,359
Sep 7, 2026
76.20
77.35
75.80
75.80
75.80
200,633
Sep 4, 2026
76.05
77.90
75.85
76.10
76.10
223,444
Sep 3, 2026
73.95
75.80
73.95
75.80
75.80
201,124
Sep 2, 2026
72.00
74.10
71.40
73.95
73.95
219,032
Sep 1, 2026
72.80
74.20
71.60
72.05
72.05
236,592
Aug 31, 2026
76.15
76.25
72.60
72.75
72.75
339,805
Aug 28, 2026
75.80
76.90
74.05
76.80
76.80
281,006
Aug 27, 2026
81.50
82.95
74.45
74.45
74.45
472,552
Aug 26, 2026
75.95
77.85
75.95
77.85
77.85
206,636
Aug 25, 2026
74.95
77.05
74.95
75.75
75.75
162,824
Aug 24, 2026
75.00
75.70
74.10
74.25
74.25
134,482
Aug 21, 2026
75.35
76.30
74.85
75.20
75.20
195,122
Aug 20, 2026
75.50
75.90
74.20
75.10
75.10
185,616
Aug 19, 2026
76.00
77.35
75.10
75.10
75.10
159,593
Aug 18, 2026
78.95
79.35
75.40
75.80
75.80
196,966
Aug 17, 2026
78.20
82.70
78.20
79.30
79.30
364,189
Aug 14, 2026
74.95
75.20
73.90
75.10
75.10
115,783
Aug 13, 2026
76.05
76.35
75.15
75.15
75.15
102,041
Aug 12, 2026
74.75
76.75
74.75
75.95
75.95
172,801
Aug 11, 2026
73.60
75.30
73.40
74.65
74.65
123,817
Aug 10, 2026
75.00
75.55
74.25
74.40
74.40
122,339
Aug 7, 2026
74.00
74.75
73.15
73.85
73.85
125,663
Aug 6, 2026
74.05
75.25
73.50
74.40
74.40
161,391
Aug 5, 2026
74.40
75.50
73.15
74.75
74.75
241,466
Aug 4, 2026
73.20
74.50
72.65
73.30
73.30
239,814
Aug 3, 2026
73.55
73.85
70.45
72.40
72.40
192,375
Jul 31, 2026
73.85
75.40
72.65
72.85
72.85
195,408
Jul 30, 2026
71.10
74.10
71.00
72.90
72.90
221,586
Jul 29, 2026
72.05
72.50
70.25
70.85
70.85
181,435
Jul 28, 2026
73.20
73.65
71.70
72.40
72.40
156,444
Jul 27, 2026
77.45
77.70
73.95
74.20
74.20
104,750
Jul 24, 2026
76.20
77.90
76.10
77.00
77.00
117,466
Jul 23, 2026
75.50
76.90
75.00
76.10
76.10
115,173
Jul 22, 2026
76.35
76.70
74.95
76.00
76.00
105,268
Jul 21, 2026
75.50
76.45
74.85
76.30
76.30
140,374
Jul 20, 2026
74.30
75.90
74.30
75.15
75.15
110,957
Jul 17, 2026
75.50
75.75
73.30
74.35
74.35
320,448
Jul 16, 2026
79.60
79.60
75.75
76.00
76.00
248,182
Jul 15, 2026
78.75
79.85
78.25
79.05
79.05
141,022
Jul 14, 2026
76.30
79.10
76.30
78.95
78.95
121,826
Jul 13, 2026
76.55
77.75
76.40
77.05
77.05
131,286
Jul 10, 2026
76.55
77.30
75.70
76.90
76.90
150,640
Jul 9, 2026
78.35
78.35
76.25
77.10
77.10
153,527
Jul 8, 2026
78.50
78.50
75.65
76.15
76.15
209,487
Jul 7, 2026
82.05
82.45
78.25
78.25
78.25
225,650
Jul 6, 2026
82.80
83.65
80.60
83.60
83.60
137,646
Jul 3, 2026
82.00
83.15
80.25
83.15
83.15
100,359
Jul 2, 2026
81.00
82.85
79.80
81.75
81.75
138,766
Jul 1, 2026
83.90
84.75
80.70
81.80
81.80
184,342
Jun 30, 2026
80.65
83.00
80.65
83.00
83.00
165,121
Jun 29, 2026
80.35
80.35
77.55
79.70
79.70
198,930
Jun 26, 2026
82.00
82.20
79.90
80.35
80.35
169,163
Jun 25, 2026
84.20
84.70
82.85
82.85
82.85
207,836
Jun 24, 2026
83.70
83.70
82.00
83.60
83.60
107,863
Jun 23, 2026
84.30
84.85
81.40
83.45
83.45
199,964
Jun 22, 2026
84.95
86.30
84.40
86.00
86.00
130,210
Jun 19, 2026
84.75
85.50
84.25
85.25
85.25
273,400
Jun 18, 2026
81.85
84.00
81.65
84.00
84.00
198,119
Jun 17, 2026
80.10
82.50
79.80
81.65
81.65
207,924
Jun 16, 2026
77.40
80.50
77.40
80.00
80.00
187,049
Jun 15, 2026
76.65
77.00
76.10
76.80
76.80
118,809
Jun 12, 2026
76.05
76.80
73.95
75.20
75.20
128,420
Jun 11, 2026
76.15
76.55
73.90
75.05
75.05
170,697
Jun 10, 2026
77.70
78.50
75.75
76.10
76.10
149,975
Jun 9, 2026
78.55
79.60
77.30
77.30
77.30
167,808
Jun 8, 2026
77.15
79.15
77.05
78.55
78.55
139,771
Jun 5, 2026
77.80
78.70
76.60
78.15
78.15
151,078
Jun 4, 2026
77.70
78.90
76.60
77.80
77.80
132,940
Jun 3, 2026
76.80
78.50
75.80
77.90
77.90
167,280
Jun 2, 2026
78.00
78.55
76.55
77.00
77.00
176,370
Jun 1, 2026
78.35
79.65
76.75
77.30
77.30
221,867
May 29, 2026
79.10
79.10
77.45
77.65
77.65
311,763
May 28, 2026
80.25
81.40
78.75
79.00
79.00
142,295
May 27, 2026
81.30
81.90
79.75
80.40
80.40
127,258
May 26, 2026
80.00
81.60
80.00
80.90
80.90
144,302
May 22, 2026
78.55
79.35
77.60
79.35
79.35
163,120
May 21, 2026
80.40
80.90
77.70
77.75
77.75
250,903
May 20, 2026
83.15
83.40
80.20
80.45
80.45
221,227
May 19, 2026
83.75
85.50
81.60
82.50
82.50
189,522
May 18, 2026
84.05
86.30
83.40
84.15
84.15
178,659
May 15, 2026
86.35
86.75
83.20
84.75
84.75
199,747
May 13, 2026
85.40
87.35
85.25
86.75
86.75
202,570
May 12, 2026
85.50
87.10
83.75
84.45
84.45
142,213
May 11, 2026
87.90
88.55
85.25
86.40
86.40
147,995
May 8, 2026
87.70
88.55
87.10
87.60
87.60
106,234
May 7, 2026
88.80
90.50
87.95
87.95
87.95
175,159
May 6, 2026
1.5
Dividend
Dividends on any given ex-date include regular and any special dividends
May 6, 2026
86.35
89.15
86.25
88.90
88.90
183,606
May 5, 2026
85.60
87.15
84.65
87.15
85.65
141,603
May 4, 2026
84.30
86.65
84.10
85.35
83.88
166,388
Apr 30, 2026
82.60
84.40
82.05
83.60
82.16
181,963
Apr 29, 2026
84.35
84.95
83.50
83.95
82.51
156,522
Apr 28, 2026
85.75
85.75
83.35
84.10
82.65
196,309
Apr 27, 2026
85.65
86.80
84.65
85.75
84.27
308,261
Apr 24, 2026
84.85
86.60
83.90
85.40
83.93
167,974
Apr 23, 2026
83.50
86.65
83.05
86.20
84.72
189,751
Apr 22, 2026
82.40
86.15
81.55
83.90
82.46
232,057
Apr 21, 2026
82.40
82.40
80.90
81.50
80.10
154,831
Apr 20, 2026
83.15
83.15
81.05
81.80
80.39
227,098
Apr 17, 2026
80.30
84.20
80.30
84.20
82.75
233,659
Apr 16, 2026
79.75
80.85
79.50
80.65
79.26
182,055
Apr 15, 2026
81.00
81.00
79.15
79.65
78.28
274,037
Apr 14, 2026
81.00
82.30
80.85
81.50
80.10
219,026
Apr 13, 2026
80.10
81.00
79.00
80.95
79.56
165,553
Apr 10, 2026
80.00
80.15
79.15
80.10
78.72
163,506
Apr 9, 2026
78.00
79.75
77.85
79.75
78.38
189,447
Apr 8, 2026
77.65
79.00
76.45
79.00
77.64
204,606
Apr 7, 2026
74.50
76.05
73.65
73.65
72.38
241,435
Apr 2, 2026
73.00
75.35
72.25
74.30
73.02
146,315
Apr 1, 2026
74.35
75.00
73.05
75.00
73.71
227,583
Mar 31, 2026
69.50
72.40
68.95
71.25
70.02
330,201
Mar 30, 2026
70.30
71.50
69.60
69.90
68.70
182,469
Mar 27, 2026
74.55
74.55
69.40
70.75
69.53
272,526
Mar 26, 2026
75.50
75.60
74.50
75.00
73.71
156,933
Mar 25, 2026
75.95
76.80
75.45
75.75
74.45
157,646
Mar 24, 2026
74.10
75.00
73.30
74.70
73.41
227,104
Mar 23, 2026
72.75
76.75
71.25
75.30
74.00
266,351
Mar 20, 2026
76.25
76.35
72.55
73.65
72.38
483,788
Mar 19, 2026
79.00
79.25
75.55
75.90
74.59
208,732
Mar 18, 2026
79.50
80.65
78.85
79.90
78.52
240,003
Mar 17, 2026
76.00
78.85
75.65
78.85
77.49
226,195
Mar 16, 2026
74.75
76.95
74.55
76.45
75.13
197,305
Mar 13, 2026
75.40
76.50
74.25
74.50
73.22
263,569
Mar 12, 2026
72.30
77.75
72.30
74.15
72.87
622,486
Mar 11, 2026
67.35
67.35
66.15
66.35
65.21
177,411
Mar 10, 2026
68.25
68.30
67.05
67.35
66.19
107,393
Mar 9, 2026
65.90
66.70
63.80
66.30
65.16
186,174
Mar 6, 2026
70.05
70.30
66.90
67.65
66.49
130,815
Mar 5, 2026
71.85
72.05
69.35
69.95
68.75
153,459
Mar 4, 2026
71.00
72.05
70.50
71.45
70.22
144,021
Mar 3, 2026
72.60
72.60
70.80
71.35
70.12
209,127
Mar 2, 2026
72.45
74.95
71.50
73.30
72.04
263,056
Feb 27, 2026
72.40
73.05
70.85
72.55
71.30
318,601
Feb 26, 2026
73.65
74.10
71.55
72.25
71.01
100,876
Feb 25, 2026
73.45
74.40
73.30
73.50
72.23
92,989
Feb 24, 2026
72.80
73.55
72.00
73.15
71.89
88,572
Feb 23, 2026
74.00
74.35
72.20
72.20
70.96
176,495
Feb 20, 2026
74.05
74.75
73.70
74.75
73.46
127,013
Feb 19, 2026
73.70
74.00
73.10
73.75
72.48
127,540
Feb 18, 2026
73.50
75.85
73.20
74.20
72.92
226,397
Feb 17, 2026
71.70
73.40
70.95
73.25
71.99
120,342
Feb 16, 2026
71.50
72.20
71.10
71.85
70.61
88,518
Feb 13, 2026
70.70
71.80
70.25
71.50
70.27
148,647
Feb 12, 2026
73.30
73.40
70.40
70.80
69.58
155,011
Feb 11, 2026
72.25
73.45
71.75
72.10
70.86
206,785
Feb 10, 2026
73.95
73.95
72.40
72.60
71.35
102,928
Feb 9, 2026
73.05
74.25
72.95
74.05
72.78
134,114
Feb 6, 2026
71.60
73.00
70.90
72.75
71.50
122,156
Feb 5, 2026
70.95
73.50
70.55
71.60
70.37
152,766
Feb 4, 2026
74.80
74.80
71.20
71.25
70.02
185,692
Feb 3, 2026
74.95
75.35
74.00
74.80
73.51
150,264
Feb 2, 2026
72.70
74.30
72.40
73.95
72.68
144,783
Jan 30, 2026
72.60
74.75
72.40
73.80
72.53
210,435
Jan 29, 2026
72.00
73.35
71.85
72.55
71.30
161,557
Jan 28, 2026
72.05
72.65
70.75
71.25
70.02
175,226
Jan 27, 2026
70.30
72.00
70.10
72.00
70.76
126,606
Jan 26, 2026
70.25
70.85
69.70
70.25
69.04
137,662
Jan 23, 2026
69.55
70.50
68.80
70.25
69.04
100,023
Jan 22, 2026
69.45
70.90
69.05
69.60
68.40
261,165
Jan 21, 2026
68.00
69.30
67.45
68.65
67.47
184,445
Jan 20, 2026
67.80
68.35
65.40
68.05
66.88
199,144
Jan 19, 2026
67.75
67.85
66.70
67.85
66.68
146,868
Jan 16, 2026
66.95
68.40
65.90
68.40
67.22
242,715
Jan 15, 2026
63.60
66.20
63.20
66.20
65.06
286,772
Jan 14, 2026
63.65
64.35
62.65
63.00
61.92
109,316
Jan 13, 2026
64.90
64.90
61.65
63.45
62.36
176,802
Jan 12, 2026
65.50
65.95
64.65
64.65
63.54
100,645
Jan 9, 2026
64.75
65.30
64.15
65.30
64.18
80,616
Jan 8, 2026
64.95
65.25
64.40
64.55
63.44
104,761
Jan 7, 2026
64.70
65.00
63.45
65.00
63.88
137,700
Jan 6, 2026
63.90
64.05
62.40
63.75
62.65
161,872
Jan 5, 2026
61.75
63.60
61.75
63.40
62.31
149,857
Dec 30, 2025
61.30
61.55
60.90
61.55
60.49
141,145
Dec 29, 2025
62.85
62.85
60.70
61.55
60.49
148,369
Dec 23, 2025
62.45
63.20
62.35
63.00
61.92
98,323
Dec 22, 2025
62.40
62.90
62.10
62.45
61.38
133,594
Dec 19, 2025
61.80
62.50
61.65
62.40
61.33
318,630
Dec 18, 2025
61.85
62.40
61.25
61.55
60.49
207,246
Dec 17, 2025
63.00
63.25
61.80
61.80
60.74
178,451
Dec 16, 2025
62.55
63.15
62.15
62.85
61.77
111,981
Dec 15, 2025
63.85
64.10
62.85
63.15
62.06
120,234
Dec 12, 2025
63.80
65.05
63.50
63.70
62.60
178,873
Dec 11, 2025
65.20
65.50
63.50
63.60
62.51
139,513
Dec 10, 2025
64.10
65.00
63.70
65.00
63.88
136,260
Dec 9, 2025
64.80
65.25
63.65
64.20
63.10
115,413
Dec 8, 2025
63.30
64.60
63.05
64.35
63.24
130,192
Dec 5, 2025
63.65
63.65
62.70
63.05
61.96
107,490
Dec 4, 2025
63.00
63.30
62.25
63.20
62.11
86,491
Dec 3, 2025
62.65
62.70
61.55
62.45
61.38
86,172
Dec 2, 2025
62.00
62.45
61.45
62.45
61.38
183,238
Dec 1, 2025
63.10
63.10
61.15
62.00
60.93
274,814
Nov 28, 2025
63.50
63.85
62.85
63.45
62.36
147,464
Nov 27, 2025
63.30
63.80
62.95
63.70
62.60
126,259
Nov 26, 2025
62.75
63.30
62.30
63.15
62.06
141,026
Nov 25, 2025
62.65
62.80
61.40
62.20
61.13
181,653
Nov 24, 2025
62.30
63.60
62.20
62.55
61.47
231,766
Nov 21, 2025
64.00
64.25
61.15
61.80
60.74
218,258
Nov 20, 2025
63.10
65.35
63.10
65.00
63.88
175,485
Nov 19, 2025
62.35
62.85
61.90
62.00
60.93
146,525
Nov 18, 2025
62.00
62.90
61.50
62.10
61.03
101,256
Nov 17, 2025
63.15
63.60
62.40
63.20
62.11
90,741
Nov 14, 2025
62.85
63.80
62.70
63.15
62.06
137,276
Nov 13, 2025
64.00
64.25
62.85
63.00
61.92
137,531
Nov 12, 2025
64.20
65.40
63.05
64.00
62.90
160,744
Nov 11, 2025
63.15
65.00
62.60
63.90
62.80
170,320
Nov 10, 2025
62.60
63.70
62.35
63.00
61.92
114,412
Nov 7, 2025
62.50
62.75
61.35
62.00
60.93
116,356
Nov 6, 2025
63.70
63.70
62.10
62.40
61.33
102,928
