Frankfurt - Delayed Quote
EUR
Accenture plc (CSA.F)
229.70
-8.10
(-3.41%)
At close: November 6 at 2:30:18 PM GMT+1
Currency in EUR
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
233.90
233.90
229.70
229.70
229.70
15
Nov 5, 2026
236.20
240.40
234.60
237.80
237.80
419
Nov 4, 2026
224.90
236.80
224.90
236.80
236.80
198
Nov 3, 2026
232.60
232.60
223.50
223.50
223.50
30
Nov 2, 2026
228.20
230.60
228.20
230.60
230.60
60
Oct 30, 2026
222.80
231.40
222.80
230.20
230.20
272
Oct 29, 2026
216.90
218.30
212.90
216.90
216.90
79
Oct 28, 2026
210.00
215.90
209.20
215.90
215.90
345
Oct 27, 2026
221.30
222.80
211.90
211.90
211.90
43
Oct 26, 2026
222.20
222.80
219.00
219.00
219.00
280
Oct 23, 2026
228.00
228.00
216.50
221.10
221.10
122
Oct 22, 2026
212.90
230.60
210.90
230.60
230.60
549
Oct 21, 2026
209.50
214.00
206.50
214.00
214.00
151
Oct 20, 2026
212.60
215.00
211.10
215.00
215.00
622
Oct 19, 2026
203.80
210.00
203.40
210.00
210.00
243
Oct 16, 2026
199.65
202.40
199.55
201.40
201.40
417
Oct 15, 2026
191.50
203.30
191.50
200.30
200.30
487
Oct 14, 2026
190.75
192.15
190.75
192.00
192.00
228
Oct 13, 2026
1.5338701
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 13, 2026
191.60
194.15
191.00
191.00
191.00
75
Oct 12, 2026
186.50
192.60
186.50
192.60
190.89
125
Oct 9, 2026
184.30
184.30
184.30
184.30
182.66
-
Oct 8, 2026
175.30
181.15
175.30
177.55
175.97
210
Oct 7, 2026
171.65
176.00
171.65
176.00
174.44
170
Oct 6, 2026
173.20
173.40
173.20
173.40
171.86
11
Oct 5, 2026
177.50
177.50
173.65
173.65
172.11
313
Oct 2, 2026
188.30
188.85
177.60
177.65
176.07
314
Oct 1, 2026
161.60
199.90
161.60
191.85
190.15
2,075
Sep 30, 2026
156.90
156.95
155.95
155.95
154.57
832
Sep 29, 2026
152.85
153.30
152.00
153.00
151.64
352
Sep 28, 2026
154.65
155.35
152.00
152.00
150.65
379
Sep 25, 2026
155.55
157.90
155.40
157.90
156.50
280
Sep 24, 2026
160.25
160.25
160.25
160.25
158.83
-
Sep 23, 2026
161.20
161.25
161.20
161.25
159.82
31
Sep 22, 2026
161.85
161.85
161.85
161.85
160.41
-
Sep 21, 2026
167.45
167.90
163.25
163.25
161.80
1,431
Sep 18, 2026
165.60
165.60
163.55
163.55
162.10
23
Sep 17, 2026
165.55
165.60
165.55
165.60
164.13
21
Sep 16, 2026
167.30
167.30
165.90
165.90
164.43
20
Sep 15, 2026
168.50
170.00
168.50
170.00
168.49
72
Sep 14, 2026
158.25
165.15
158.25
164.00
162.54
1,969
Sep 11, 2026
153.40
158.65
153.40
158.65
157.24
400
Sep 10, 2026
151.20
153.90
151.20
152.70
151.34
190
Sep 9, 2026
153.25
154.05
152.00
152.60
151.25
2,403
Sep 8, 2026
158.90
159.00
153.60
153.80
152.43
230
Sep 7, 2026
160.05
160.05
158.75
158.75
157.34
150
Sep 4, 2026
165.60
165.65
161.60
161.60
160.17
346
Sep 3, 2026
161.25
167.90
161.25
167.90
166.41
56
Sep 2, 2026
161.45
162.55
161.45
162.55
161.11
131
Sep 1, 2026
163.15
163.15
162.20
162.20
160.76
45
Aug 31, 2026
162.95
162.95
161.00
161.55
160.12
293
Aug 28, 2026
160.35
164.40
160.35
164.40
162.94
44
Aug 27, 2026
155.45
156.80
155.45
156.80
155.41
100
Aug 26, 2026
159.70
161.00
157.05
157.95
156.55
386
Aug 25, 2026
159.75
159.75
159.75
159.75
158.33
-
Aug 24, 2026
159.15
160.50
159.15
160.50
159.07
320
Aug 21, 2026
154.65
160.25
154.65
160.25
158.83
20
Aug 20, 2026
157.40
160.00
157.10
158.20
156.80
227
Aug 19, 2026
149.00
158.10
148.55
158.10
156.70
550
Aug 18, 2026
146.75
149.10
146.75
149.10
147.78
350
Aug 17, 2026
152.90
152.90
148.45
148.45
147.13
488
Aug 14, 2026
154.10
154.95
151.40
151.40
150.06
660
Aug 13, 2026
156.00
156.85
155.65
156.05
154.66
374
Aug 12, 2026
155.40
155.40
153.50
153.50
152.14
552
Aug 11, 2026
154.10
154.30
153.60
154.30
152.93
337
Aug 10, 2026
151.45
155.00
151.45
155.00
153.62
611
Aug 7, 2026
148.20
151.00
148.20
151.00
149.66
840
Aug 6, 2026
146.75
148.30
138.05
148.30
146.98
837
Aug 5, 2026
147.65
149.40
146.20
146.20
144.90
679
Aug 4, 2026
143.95
147.15
139.95
147.15
145.84
660
Aug 3, 2026
143.75
148.05
143.75
144.05
142.77
3,254
Jul 31, 2026
140.60
143.10
139.25
141.85
140.59
283
Jul 30, 2026
151.25
152.10
141.00
141.00
139.75
980
Jul 29, 2026
144.75
154.15
144.75
152.50
151.15
278
Jul 28, 2026
135.85
145.75
135.85
145.00
143.71
379
Jul 27, 2026
129.45
136.10
128.80
136.10
134.89
1,449
Jul 24, 2026
121.60
127.25
121.60
127.25
126.12
130
Jul 23, 2026
122.30
122.30
120.20
120.20
119.13
185
Jul 22, 2026
123.70
124.30
122.90
122.90
121.81
560
Jul 21, 2026
126.30
126.65
123.70
123.70
122.60
1,088
Jul 20, 2026
125.20
125.20
125.20
125.20
124.09
-
Jul 17, 2026
124.90
126.00
124.45
124.45
123.35
201
Jul 16, 2026
119.40
121.70
118.80
121.00
119.93
425
Jul 15, 2026
116.90
120.90
115.90
119.50
118.44
486
Jul 14, 2026
120.85
121.00
111.50
119.70
118.64
221
Jul 13, 2026
118.55
122.60
118.55
122.60
121.51
295
Jul 10, 2026
121.10
123.40
118.65
118.65
117.60
363
Jul 9, 2026
1.46211
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 9, 2026
119.25
120.85
116.25
120.85
119.78
960
Jul 8, 2026
124.35
124.35
124.35
124.35
121.63
-
Jul 7, 2026
120.00
125.60
120.00
125.45
122.71
539
Jul 6, 2026
120.00
120.95
119.40
120.25
117.62
336
Jul 3, 2026
120.05
120.05
118.10
118.10
115.52
216
Jul 2, 2026
114.95
120.20
114.80
119.95
117.33
757
Jul 1, 2026
108.65
117.00
108.65
116.15
113.61
397
Jun 30, 2026
109.75
110.00
107.80
108.65
106.27
708
Jun 29, 2026
114.25
114.70
109.90
109.90
107.50
318
Jun 26, 2026
110.95
112.00
110.95
112.00
109.55
524
Jun 25, 2026
112.35
113.65
111.75
113.65
111.16
310
Jun 24, 2026
111.95
113.00
111.45
113.00
110.53
293
Jun 23, 2026
108.65
112.80
108.30
110.45
108.03
1,211
Jun 22, 2026
113.40
113.40
104.00
104.05
101.77
1,977
Jun 19, 2026
112.20
114.85
112.20
114.20
111.70
1,672
Jun 18, 2026
138.05
138.05
110.85
111.30
108.87
1,265
Jun 17, 2026
142.55
143.45
137.70
137.70
134.69
223
Jun 16, 2026
143.05
143.50
141.85
143.00
139.87
902
Jun 15, 2026
147.85
149.00
145.35
145.70
142.51
1,536
Jun 12, 2026
144.85
148.10
144.85
148.10
144.86
398
Jun 11, 2026
147.75
147.75
145.00
145.00
141.83
75
Jun 10, 2026
149.35
149.35
145.80
145.80
142.61
70
Jun 9, 2026
151.40
152.00
151.40
152.00
148.68
71
Jun 8, 2026
154.40
155.35
151.90
151.90
148.58
222
Jun 5, 2026
154.20
154.55
153.75
154.50
151.12
168
Jun 4, 2026
152.60
156.20
152.60
153.35
150.00
71
Jun 3, 2026
159.80
160.40
154.00
154.00
150.63
415
Jun 2, 2026
168.10
168.85
158.00
159.45
155.96
1,444
Jun 1, 2026
162.95
170.00
162.75
169.40
165.70
700
May 29, 2026
154.30
154.55
153.55
154.55
151.17
332
May 28, 2026
152.80
153.60
152.10
153.05
149.70
342
May 27, 2026
151.85
152.55
151.05
152.55
149.21
215
May 26, 2026
154.55
155.40
150.10
153.60
150.24
277
May 25, 2026
154.85
155.55
154.85
155.55
152.15
147
May 22, 2026
154.25
155.55
153.35
154.60
151.22
579
May 21, 2026
153.00
153.30
149.90
153.30
149.95
1,164
May 20, 2026
152.75
152.75
151.35
151.80
148.48
339
May 19, 2026
152.75
157.45
152.75
155.55
152.15
186
May 18, 2026
145.75
150.50
143.90
150.50
147.21
135
May 15, 2026
140.65
144.80
140.65
143.80
140.66
101
May 14, 2026
137.00
141.60
137.00
140.95
137.87
675
May 13, 2026
145.05
145.90
133.50
136.40
133.42
400
May 12, 2026
146.65
147.40
146.65
147.05
143.83
227
May 11, 2026
152.90
153.65
146.70
146.90
143.69
800
May 8, 2026
152.70
153.50
150.30
152.95
149.60
73
May 7, 2026
149.50
150.85
147.35
150.80
147.50
1,096
May 6, 2026
152.05
152.55
149.50
149.50
146.23
533
May 5, 2026
153.80
154.90
149.00
149.30
146.03
878
May 4, 2026
153.90
154.90
152.90
154.00
150.63
572
Apr 30, 2026
153.70
154.65
151.00
151.00
147.70
296
Apr 29, 2026
151.85
153.80
151.00
153.80
150.44
902
Apr 28, 2026
151.30
153.30
151.30
153.30
149.95
179
Apr 27, 2026
151.65
153.10
151.65
152.15
148.82
184
Apr 24, 2026
153.45
154.95
149.00
152.35
149.02
763
Apr 23, 2026
160.85
161.75
149.85
151.60
148.28
612
Apr 22, 2026
165.80
166.60
162.50
162.50
158.95
324
Apr 21, 2026
165.50
167.75
165.50
167.75
164.08
838
Apr 20, 2026
168.55
169.20
165.00
165.00
161.39
410
Apr 17, 2026
164.65
165.30
164.65
165.30
161.68
196
Apr 16, 2026
164.95
165.50
163.35
165.20
161.59
803
Apr 15, 2026
160.80
165.00
160.80
164.60
161.00
215
Apr 14, 2026
163.65
163.65
161.35
161.65
158.11
278
Apr 13, 2026
152.45
159.10
152.45
159.10
155.62
102
Apr 10, 2026
159.20
160.00
152.00
152.00
148.68
291
Apr 9, 2026
1.46211
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 9, 2026
164.95
164.95
157.40
157.95
154.50
194
Apr 8, 2026
172.60
173.20
172.60
173.00
167.62
65
Apr 7, 2026
171.65
172.15
171.10
171.10
165.78
172
Apr 2, 2026
169.00
170.96
169.00
170.96
165.65
80
Apr 1, 2026
171.38
172.00
165.76
169.80
164.52
552
Mar 31, 2026
172.94
173.96
170.84
170.84
165.53
200
Mar 30, 2026
168.10
173.14
167.46
173.14
167.76
305
Mar 27, 2026
170.42
170.42
165.50
167.98
162.76
218
Mar 26, 2026
165.90
170.48
165.90
168.72
163.48
488
Mar 25, 2026
167.50
167.78
167.50
167.78
162.56
75
Mar 24, 2026
171.76
172.88
167.18
167.24
162.04
138
Mar 23, 2026
172.62
174.86
172.44
172.44
167.08
275
Mar 20, 2026
176.82
177.96
174.90
177.96
172.43
372
Mar 19, 2026
170.78
179.64
161.24
179.08
173.51
460
Mar 18, 2026
172.54
174.02
170.06
170.06
164.77
139
Mar 17, 2026
172.50
174.04
172.50
174.04
168.63
116
Mar 16, 2026
171.80
173.42
170.46
173.42
168.03
391
Mar 13, 2026
170.56
172.90
170.56
172.90
167.53
7
Mar 12, 2026
172.92
172.92
170.00
170.00
164.72
695
Mar 11, 2026
173.40
175.28
173.40
174.72
169.29
266
Mar 10, 2026
179.76
180.32
172.02
174.00
168.59
391
Mar 9, 2026
182.98
183.14
177.74
178.58
173.03
97
Mar 6, 2026
184.10
187.02
183.88
186.92
181.11
405
Mar 5, 2026
179.90
185.90
179.24
185.90
180.12
115
Mar 4, 2026
179.50
183.42
179.50
183.42
177.72
80
Mar 3, 2026
174.74
179.46
174.30
179.46
173.88
180
Mar 2, 2026
174.66
176.02
174.66
175.40
169.95
90
Feb 27, 2026
173.62
175.82
171.94
172.94
167.56
601
Feb 26, 2026
162.14
173.12
162.14
173.12
167.74
1,181
Feb 25, 2026
167.14
167.28
160.48
161.26
156.25
222
Feb 24, 2026
171.20
172.60
167.32
167.32
162.12
1,673
Feb 23, 2026
180.96
182.00
174.10
174.10
168.69
1,506
Feb 20, 2026
183.68
183.68
182.06
182.06
176.40
67
Feb 19, 2026
189.68
189.68
180.18
181.00
175.37
906
Feb 18, 2026
185.44
186.52
185.44
185.52
179.75
163
Feb 17, 2026
188.20
190.90
183.96
186.94
181.13
502
Feb 16, 2026
188.80
190.10
188.68
188.68
182.81
418
Feb 13, 2026
186.08
188.08
186.00
188.08
182.23
293
Feb 12, 2026
194.00
195.04
182.20
182.20
176.54
1,100
Feb 11, 2026
201.60
203.65
192.54
192.54
186.55
355
Feb 10, 2026
199.32
205.00
197.26
205.00
198.63
372
Feb 9, 2026
203.90
203.90
195.00
200.00
193.78
2,871
Feb 6, 2026
197.92
202.05
197.90
200.45
194.22
408
Feb 5, 2026
204.40
204.40
198.10
198.80
192.62
219
Feb 4, 2026
204.60
204.60
199.98
200.00
193.78
148
Feb 3, 2026
225.70
225.70
202.25
202.25
195.96
385
Feb 2, 2026
220.50
227.10
220.50
226.90
219.85
295
Jan 30, 2026
217.20
217.40
217.20
217.40
210.64
53
Jan 29, 2026
225.10
229.00
216.65
216.95
210.21
1,189
Jan 28, 2026
229.75
231.70
228.70
228.70
221.59
156
Jan 27, 2026
236.25
237.05
229.95
229.95
222.80
192
Jan 26, 2026
237.40
237.90
234.95
237.65
230.26
87
Jan 23, 2026
243.55
243.55
238.05
239.60
232.15
717
Jan 22, 2026
240.50
246.20
240.50
242.20
234.67
373
Jan 21, 2026
232.80
242.95
231.30
239.45
232.01
299
Jan 20, 2026
242.25
242.25
234.45
234.45
227.16
266
Jan 19, 2026
242.45
245.15
240.05
244.00
236.41
395
Jan 16, 2026
247.70
249.20
245.35
249.20
241.45
607
Jan 15, 2026
247.25
250.05
247.00
247.00
239.32
303
Jan 14, 2026
236.95
236.95
236.70
236.70
229.34
35
Jan 13, 2026
1.46211
Dividend
Dividends on any given ex-date include regular and any special dividends
Jan 13, 2026
238.90
239.65
237.85
237.85
230.46
279
Jan 12, 2026
239.60
240.00
238.10
240.00
230.96
142
Jan 9, 2026
241.50
242.85
240.85
242.85
233.70
242
Jan 8, 2026
234.60
242.45
233.60
242.35
233.22
693
Jan 7, 2026
234.80
239.95
232.90
234.50
225.67
318
Jan 6, 2026
224.55
233.15
224.55
233.15
224.37
241
Jan 5, 2026
221.30
225.30
221.30
225.30
216.81
331
Jan 2, 2026
228.70
230.15
221.40
222.70
214.31
49
Dec 30, 2025
229.85
230.50
229.80
229.80
221.14
107
Dec 29, 2025
229.30
231.55
228.85
230.30
221.63
1,191
Dec 23, 2025
229.95
229.95
228.10
229.35
220.71
185
Dec 22, 2025
232.55
232.55
229.60
229.60
220.95
219
Dec 19, 2025
230.50
231.05
228.95
231.05
222.35
276
Dec 18, 2025
232.80
235.40
226.75
231.00
222.30
386
Dec 17, 2025
232.70
235.90
232.70
234.05
225.23
862
Dec 16, 2025
234.25
237.25
229.95
232.15
223.41
499
Dec 15, 2025
232.05
232.20
230.70
230.70
222.01
297
Dec 12, 2025
229.80
232.25
229.65
231.70
222.97
391
Dec 11, 2025
230.90
233.40
230.40
230.90
222.20
1,144
Dec 10, 2025
231.35
232.05
230.70
231.55
222.83
618
Dec 9, 2025
228.55
233.95
228.45
232.40
223.65
800
Dec 8, 2025
228.45
230.90
228.40
229.00
220.37
325
Dec 5, 2025
230.70
232.20
228.85
228.85
220.23
247
Dec 4, 2025
233.30
236.05
232.95
232.95
224.18
457
Dec 3, 2025
224.55
231.80
224.15
231.80
223.07
541
Dec 2, 2025
221.00
226.00
221.00
225.70
217.20
673
Dec 1, 2025
215.00
221.50
214.30
221.50
213.16
1,338
Nov 28, 2025
213.70
214.40
213.65
214.40
206.32
238
Nov 27, 2025
213.20
214.75
213.20
213.60
205.55
346
Nov 26, 2025
215.35
215.50
214.10
214.90
206.81
93
Nov 25, 2025
210.95
215.00
210.05
214.30
206.23
947
Nov 24, 2025
219.80
219.80
215.25
215.25
207.14
289
Nov 21, 2025
208.35
218.00
208.35
218.00
209.79
257
Nov 20, 2025
211.15
211.15
208.65
208.65
200.79
451
Nov 19, 2025
206.70
210.30
206.70
209.00
201.13
400
Nov 18, 2025
206.85
207.60
206.05
206.05
198.29
525
Nov 17, 2025
211.10
211.60
208.75
209.80
201.90
130
Nov 14, 2025
211.45
212.25
210.45
210.45
202.52
332
Nov 13, 2025
212.55
212.55
210.70
212.50
204.50
946
Nov 12, 2025
209.55
211.25
209.10
211.25
203.29
1,106
Nov 11, 2025
211.10
211.80
207.40
207.40
199.59
549
Nov 10, 2025
213.15
213.80
209.70
210.40
202.47
346
Nov 7, 2025
208.80
209.00
207.15
208.40
200.55
1,005
Nov 6, 2025
214.35
215.00
209.10
209.10
201.22
588
