Accenture plc (FRA:CSA)
Germany
· Delayed Price · Currency is EUR 228.85
-4.10 (-1.76%)
At close: Dec 5, 2025
Accenture Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 230.70 | 232.20 | 228.85 | 228.85 | 228.85 | -1.76% | 247 |
| Dec 4, 2025 | 233.30 | 236.05 | 232.95 | 232.95 | 232.95 | 0.50% | 457 |
| Dec 3, 2025 | 224.55 | 231.80 | 224.15 | 231.80 | 231.80 | 2.70% | 541 |
| Dec 2, 2025 | 221.00 | 226.00 | 221.00 | 225.70 | 225.70 | 1.90% | 673 |
| Dec 1, 2025 | 215.00 | 221.50 | 214.30 | 221.50 | 221.50 | 3.31% | 1,338 |
| Nov 28, 2025 | 213.70 | 214.40 | 213.65 | 214.40 | 214.40 | 0.37% | 238 |
| Nov 27, 2025 | 213.20 | 214.75 | 213.20 | 213.60 | 213.60 | -0.60% | 346 |
| Nov 26, 2025 | 215.35 | 215.50 | 214.10 | 214.90 | 214.90 | 0.28% | 93 |
| Nov 25, 2025 | 210.95 | 215.00 | 210.05 | 214.30 | 214.30 | -0.44% | 947 |
| Nov 24, 2025 | 219.80 | 219.80 | 215.25 | 215.25 | 215.25 | -1.26% | 289 |
| Nov 21, 2025 | 208.35 | 218.00 | 208.35 | 218.00 | 218.00 | 4.48% | 257 |
| Nov 20, 2025 | 211.15 | 211.15 | 208.65 | 208.65 | 208.65 | -0.17% | 451 |
| Nov 19, 2025 | 206.70 | 210.30 | 206.70 | 209.00 | 209.00 | 1.43% | 400 |
| Nov 18, 2025 | 206.85 | 207.60 | 206.05 | 206.05 | 206.05 | -1.79% | 525 |
| Nov 17, 2025 | 211.10 | 211.60 | 208.75 | 209.80 | 209.80 | -0.31% | 130 |
| Nov 14, 2025 | 211.45 | 212.25 | 210.45 | 210.45 | 210.45 | -0.96% | 332 |
| Nov 13, 2025 | 212.55 | 212.55 | 210.70 | 212.50 | 212.50 | 0.59% | 946 |
| Nov 12, 2025 | 209.55 | 211.25 | 209.10 | 211.25 | 211.25 | 1.86% | 1,106 |
| Nov 11, 2025 | 211.10 | 211.80 | 207.40 | 207.40 | 207.40 | -1.43% | 549 |
| Nov 10, 2025 | 213.15 | 213.80 | 209.70 | 210.40 | 210.40 | 0.96% | 346 |
| Nov 7, 2025 | 208.80 | 209.00 | 207.15 | 208.40 | 208.40 | -0.33% | 1,005 |
| Nov 6, 2025 | 214.35 | 215.00 | 209.10 | 209.10 | 209.10 | -2.36% | 588 |
| Nov 5, 2025 | 210.90 | 215.65 | 210.75 | 214.15 | 214.15 | 0.54% | 498 |
| Nov 4, 2025 | 213.10 | 214.95 | 212.00 | 213.00 | 213.00 | - | 602 |
| Nov 3, 2025 | 216.45 | 217.70 | 211.65 | 213.00 | 213.00 | -1.23% | 658 |
| Oct 31, 2025 | 214.55 | 215.65 | 213.95 | 215.65 | 215.65 | -0.37% | 107 |
| Oct 30, 2025 | 213.60 | 216.45 | 212.05 | 216.45 | 216.45 | 0.49% | 882 |
| Oct 29, 2025 | 217.80 | 218.65 | 215.40 | 215.40 | 215.40 | -1.03% | 540 |
| Oct 28, 2025 | 214.65 | 217.90 | 214.65 | 217.65 | 217.65 | 1.26% | 299 |
| Oct 27, 2025 | 214.15 | 214.95 | 212.45 | 214.95 | 214.95 | -0.51% | 859 |
| Oct 24, 2025 | 214.75 | 216.05 | 214.65 | 216.05 | 216.05 | 1.79% | 216 |
| Oct 23, 2025 | 213.50 | 215.70 | 212.25 | 212.25 | 212.25 | -0.82% | 599 |
| Oct 22, 2025 | 215.50 | 216.15 | 213.85 | 214.00 | 214.00 | -1.02% | 635 |
| Oct 21, 2025 | 208.10 | 216.20 | 206.85 | 216.20 | 216.20 | 4.75% | 637 |
| Oct 20, 2025 | 205.00 | 207.05 | 204.05 | 206.40 | 206.40 | 2.66% | 1,299 |
| Oct 17, 2025 | 198.64 | 201.05 | 197.32 | 201.05 | 201.05 | 0.37% | 664 |
| Oct 16, 2025 | 205.60 | 206.95 | 200.30 | 200.30 | 200.30 | -3.19% | 645 |
| Oct 15, 2025 | 210.45 | 211.75 | 206.75 | 206.90 | 206.90 | -1.59% | 928 |
| Oct 14, 2025 | 208.70 | 210.25 | 208.55 | 210.25 | 210.25 | -0.07% | 351 |
| Oct 13, 2025 | 209.85 | 210.40 | 207.40 | 210.40 | 210.40 | -3.51% | 607 |
| Oct 10, 2025 | 216.20 | 218.05 | 215.80 | 218.05 | 218.05 | -0.41% | 242 |
| Oct 9, 2025 | 216.75 | 219.25 | 216.10 | 218.95 | 217.53 | 0.48% | 1,283 |
| Oct 8, 2025 | 215.75 | 217.90 | 212.80 | 217.90 | 216.49 | 1.85% | 1,292 |
| Oct 7, 2025 | 211.45 | 216.00 | 211.45 | 213.95 | 212.56 | 1.37% | 750 |
| Oct 6, 2025 | 209.40 | 211.05 | 207.70 | 211.05 | 209.68 | 0.88% | 836 |
| Oct 3, 2025 | 208.35 | 209.20 | 208.35 | 209.20 | 207.84 | 0.55% | 121 |
| Oct 2, 2025 | 207.15 | 209.40 | 206.35 | 208.05 | 206.70 | 1.19% | 809 |
| Oct 1, 2025 | 208.60 | 210.25 | 205.60 | 205.60 | 204.27 | -2.93% | 887 |
| Sep 30, 2025 | 210.95 | 214.25 | 209.65 | 211.80 | 210.43 | -0.07% | 2,363 |
| Sep 29, 2025 | 205.30 | 211.95 | 203.55 | 211.95 | 210.58 | 3.85% | 590 |
| Sep 26, 2025 | 199.92 | 204.15 | 198.30 | 204.10 | 202.78 | 2.26% | 1,259 |
| Sep 25, 2025 | 205.10 | 210.20 | 195.90 | 199.58 | 198.29 | -1.81% | 992 |
| Sep 24, 2025 | 199.34 | 203.25 | 199.34 | 203.25 | 201.93 | 2.58% | 986 |
| Sep 23, 2025 | 203.40 | 204.40 | 198.14 | 198.14 | 196.86 | -2.68% | 1,029 |
| Sep 22, 2025 | 204.05 | 204.10 | 202.00 | 203.60 | 202.28 | 1.80% | 2,264 |
| Sep 19, 2025 | 204.45 | 205.15 | 200.00 | 200.00 | 198.70 | -1.65% | 337 |
| Sep 18, 2025 | 206.65 | 207.65 | 203.35 | 203.35 | 202.03 | -0.61% | 1,681 |
| Sep 17, 2025 | 200.35 | 206.05 | 199.04 | 204.60 | 203.27 | 2.51% | 1,166 |
| Sep 16, 2025 | 201.40 | 202.20 | 199.22 | 199.60 | 198.31 | -0.70% | 1,360 |
| Sep 15, 2025 | 203.35 | 206.10 | 201.00 | 201.00 | 199.70 | -1.86% | 3,274 |
| Sep 12, 2025 | 209.30 | 209.30 | 204.80 | 204.80 | 203.47 | -1.09% | 1,478 |
| Sep 11, 2025 | 208.10 | 208.20 | 206.45 | 207.05 | 205.71 | 0.02% | 565 |
| Sep 10, 2025 | 214.90 | 214.90 | 206.30 | 207.00 | 205.66 | -3.29% | 776 |
| Sep 9, 2025 | 216.80 | 217.80 | 214.05 | 214.05 | 212.66 | -1.13% | 633 |
| Sep 8, 2025 | 217.10 | 218.00 | 214.75 | 216.50 | 215.10 | 0.19% | 318 |
| Sep 5, 2025 | 215.70 | 216.30 | 215.70 | 216.10 | 214.70 | -0.53% | 118 |
| Sep 4, 2025 | 217.25 | 218.25 | 213.65 | 217.25 | 215.84 | 0.16% | 849 |
| Sep 3, 2025 | 219.10 | 219.10 | 215.40 | 216.90 | 215.49 | -1.23% | 984 |
| Sep 2, 2025 | 222.00 | 222.70 | 216.55 | 219.60 | 218.18 | -1.13% | 1,623 |
| Sep 1, 2025 | 221.90 | 223.25 | 220.80 | 222.10 | 220.66 | 0.70% | 1,038 |
| Aug 29, 2025 | 219.05 | 222.00 | 217.00 | 220.55 | 219.12 | 0.66% | 1,536 |
| Aug 28, 2025 | 220.80 | 221.75 | 218.65 | 219.10 | 217.68 | -0.54% | 727 |
| Aug 27, 2025 | 219.35 | 221.60 | 217.55 | 220.30 | 218.87 | 1.17% | 1,671 |
| Aug 26, 2025 | 219.70 | 220.35 | 217.75 | 217.75 | 216.34 | -0.62% | 1,542 |
| Aug 25, 2025 | 222.05 | 222.15 | 219.00 | 219.10 | 217.68 | -1.53% | 1,115 |
| Aug 22, 2025 | 218.10 | 223.30 | 218.10 | 222.50 | 221.06 | 2.39% | 768 |
| Aug 21, 2025 | 218.20 | 219.05 | 215.95 | 217.30 | 215.89 | -1.65% | 1,237 |
| Aug 20, 2025 | 219.55 | 222.55 | 218.05 | 220.95 | 219.52 | 1.91% | 1,918 |
| Aug 19, 2025 | 213.35 | 220.30 | 212.65 | 216.80 | 215.39 | 1.31% | 1,717 |
| Aug 18, 2025 | 211.30 | 214.50 | 210.60 | 214.00 | 212.61 | 0.85% | 922 |
| Aug 15, 2025 | 211.50 | 212.40 | 210.35 | 212.20 | 210.82 | 0.21% | 566 |
| Aug 14, 2025 | 210.65 | 211.85 | 207.80 | 211.75 | 210.38 | 1.51% | 1,609 |
| Aug 13, 2025 | 203.15 | 210.50 | 203.05 | 208.60 | 207.25 | 1.48% | 1,134 |
| Aug 12, 2025 | 205.05 | 206.30 | 204.75 | 205.55 | 204.22 | 0.51% | 1,579 |
| Aug 11, 2025 | 206.35 | 207.50 | 204.50 | 204.50 | 203.17 | -0.27% | 1,956 |
| Aug 8, 2025 | 208.60 | 208.60 | 205.00 | 205.05 | 203.72 | -3.10% | 1,080 |
| Aug 7, 2025 | 212.45 | 214.70 | 211.30 | 211.60 | 210.23 | -0.45% | 963 |
| Aug 6, 2025 | 214.65 | 215.45 | 209.70 | 212.55 | 211.17 | -0.35% | 1,921 |
| Aug 5, 2025 | 224.50 | 225.50 | 213.25 | 213.30 | 211.92 | -4.18% | 2,118 |
| Aug 4, 2025 | 222.45 | 223.30 | 221.00 | 222.60 | 221.16 | 0.59% | 2,326 |
| Aug 1, 2025 | 232.65 | 232.80 | 221.30 | 221.30 | 219.87 | -6.07% | 2,087 |
| Jul 31, 2025 | 239.15 | 239.90 | 233.45 | 235.60 | 234.07 | -1.42% | 1,550 |
| Jul 30, 2025 | 241.00 | 242.30 | 239.00 | 239.00 | 237.45 | -0.64% | 427 |
| Jul 29, 2025 | 239.10 | 241.05 | 239.10 | 240.55 | 238.99 | 1.07% | 800 |
| Jul 28, 2025 | 241.75 | 244.05 | 238.00 | 238.00 | 236.46 | -1.24% | 670 |
| Jul 25, 2025 | 239.30 | 241.00 | 239.15 | 241.00 | 239.44 | 0.58% | 774 |
| Jul 24, 2025 | 242.45 | 243.65 | 239.60 | 239.60 | 238.05 | -2.00% | 1,005 |
| Jul 23, 2025 | 245.65 | 247.00 | 244.50 | 244.50 | 242.91 | 1.16% | 342 |
| Jul 22, 2025 | 241.40 | 243.15 | 240.45 | 241.70 | 240.13 | -0.06% | 327 |
| Jul 21, 2025 | 243.60 | 243.60 | 241.85 | 241.85 | 240.28 | -0.58% | 433 |