Accenture plc (FRA:CSA)
Germany
· Delayed Price · Currency is EUR 153.30
+1.15 (0.76%)
At close: Apr 28, 2026
Accenture Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 151.30 | 153.30 | 151.30 | 153.30 | - | 0.76% | - |
| Apr 27, 2026 | 151.65 | 153.10 | 151.65 | 152.15 | 152.15 | -0.13% | 184 |
| Apr 24, 2026 | 153.45 | 154.95 | 149.00 | 152.35 | 152.35 | 0.49% | 763 |
| Apr 23, 2026 | 160.85 | 161.75 | 149.85 | 151.60 | 151.60 | -6.71% | 612 |
| Apr 22, 2026 | 165.80 | 166.60 | 162.50 | 162.50 | 162.50 | -3.13% | 324 |
| Apr 21, 2026 | 165.50 | 167.75 | 165.50 | 167.75 | 167.75 | 1.67% | 838 |
| Apr 20, 2026 | 168.55 | 169.20 | 165.00 | 165.00 | 165.00 | -0.18% | 410 |
| Apr 17, 2026 | 164.65 | 165.30 | 164.65 | 165.30 | 165.30 | 0.06% | 196 |
| Apr 16, 2026 | 164.95 | 165.50 | 163.35 | 165.20 | 165.20 | 0.36% | 803 |
| Apr 15, 2026 | 160.80 | 165.00 | 160.80 | 164.60 | 164.60 | 1.82% | 215 |
| Apr 14, 2026 | 163.65 | 163.65 | 161.35 | 161.65 | 161.65 | 1.60% | 278 |
| Apr 13, 2026 | 152.45 | 159.10 | 152.45 | 159.10 | 159.10 | 4.67% | 102 |
| Apr 10, 2026 | 159.20 | 160.00 | 152.00 | 152.00 | 152.00 | -3.77% | 291 |
| Apr 9, 2026 | 164.95 | 164.95 | 157.40 | 157.95 | 157.95 | -8.70% | 194 |
| Apr 8, 2026 | 172.60 | 173.20 | 172.60 | 173.00 | 171.61 | 1.11% | 65 |
| Apr 7, 2026 | 171.65 | 172.15 | 171.10 | 171.10 | 169.72 | 0.08% | 172 |
| Apr 2, 2026 | 169.00 | 170.96 | 169.00 | 170.96 | 169.58 | 0.68% | 80 |
| Apr 1, 2026 | 171.38 | 172.00 | 165.76 | 169.80 | 168.43 | -0.61% | 552 |
| Mar 31, 2026 | 172.94 | 173.96 | 170.84 | 170.84 | 169.46 | -1.33% | 200 |
| Mar 30, 2026 | 168.10 | 173.14 | 167.46 | 173.14 | 171.74 | 3.07% | 305 |
| Mar 27, 2026 | 170.42 | 170.42 | 165.50 | 167.98 | 166.63 | -0.44% | 218 |
| Mar 26, 2026 | 165.90 | 170.48 | 165.90 | 168.72 | 167.36 | 0.56% | 488 |
| Mar 25, 2026 | 167.50 | 167.78 | 167.50 | 167.78 | 166.43 | 0.32% | 75 |
| Mar 24, 2026 | 171.76 | 172.88 | 167.18 | 167.24 | 165.89 | -3.02% | 138 |
| Mar 23, 2026 | 172.62 | 174.86 | 172.44 | 172.44 | 171.05 | -3.10% | 275 |
| Mar 20, 2026 | 176.82 | 177.96 | 174.90 | 177.96 | 176.53 | -0.63% | 372 |
| Mar 19, 2026 | 170.78 | 179.64 | 161.24 | 179.08 | 177.64 | 5.30% | 460 |
| Mar 18, 2026 | 172.54 | 174.02 | 170.06 | 170.06 | 168.69 | -2.29% | 139 |
| Mar 17, 2026 | 172.50 | 174.04 | 172.50 | 174.04 | 172.64 | 0.36% | 116 |
| Mar 16, 2026 | 171.80 | 173.42 | 170.46 | 173.42 | 172.02 | 0.30% | 391 |
| Mar 13, 2026 | 170.56 | 172.90 | 170.56 | 172.90 | 171.51 | 1.71% | 7 |
| Mar 12, 2026 | 172.92 | 172.92 | 170.00 | 170.00 | 168.63 | -2.70% | 695 |
| Mar 11, 2026 | 173.40 | 175.28 | 173.40 | 174.72 | 173.31 | 0.41% | 266 |
| Mar 10, 2026 | 179.76 | 180.32 | 172.02 | 174.00 | 172.60 | -2.56% | 391 |
| Mar 9, 2026 | 182.98 | 183.14 | 177.74 | 178.58 | 177.14 | -4.46% | 97 |
| Mar 6, 2026 | 184.10 | 187.02 | 183.88 | 186.92 | 185.41 | 0.55% | 405 |
| Mar 5, 2026 | 179.90 | 185.90 | 179.24 | 185.90 | 184.40 | 1.35% | 115 |
| Mar 4, 2026 | 179.50 | 183.42 | 179.50 | 183.42 | 181.94 | 2.21% | 80 |
| Mar 3, 2026 | 174.74 | 179.46 | 174.30 | 179.46 | 178.01 | 2.31% | 180 |
| Mar 2, 2026 | 174.66 | 176.02 | 174.66 | 175.40 | 173.99 | 1.42% | 90 |
| Feb 27, 2026 | 173.62 | 175.82 | 171.94 | 172.94 | 171.55 | -0.10% | 601 |
| Feb 26, 2026 | 162.14 | 173.12 | 162.14 | 173.12 | 171.73 | 7.35% | 1,181 |
| Feb 25, 2026 | 167.14 | 167.28 | 160.48 | 161.26 | 159.96 | -3.62% | 222 |
| Feb 24, 2026 | 171.20 | 172.60 | 167.32 | 167.32 | 165.97 | -3.89% | 1,673 |
| Feb 23, 2026 | 180.96 | 182.00 | 174.10 | 174.10 | 172.70 | -4.37% | 1,506 |
| Feb 20, 2026 | 183.68 | 183.68 | 182.06 | 182.06 | 180.59 | 0.59% | 67 |
| Feb 19, 2026 | 189.68 | 189.68 | 180.18 | 181.00 | 179.54 | -2.44% | 906 |
| Feb 18, 2026 | 185.44 | 186.52 | 185.44 | 185.52 | 184.03 | -0.76% | 163 |
| Feb 17, 2026 | 188.20 | 190.90 | 183.96 | 186.94 | 185.43 | -0.92% | 502 |
| Feb 16, 2026 | 188.80 | 190.10 | 188.68 | 188.68 | 187.16 | 0.32% | 418 |
| Feb 13, 2026 | 186.08 | 188.08 | 186.00 | 188.08 | 186.56 | 3.23% | 293 |
| Feb 12, 2026 | 194.00 | 195.04 | 182.20 | 182.20 | 180.73 | -5.37% | 1,100 |
| Feb 11, 2026 | 201.60 | 203.65 | 192.54 | 192.54 | 190.99 | -6.08% | 355 |
| Feb 10, 2026 | 199.32 | 205.00 | 197.26 | 205.00 | 203.35 | 2.50% | 372 |
| Feb 9, 2026 | 203.90 | 203.90 | 195.00 | 200.00 | 198.39 | -0.22% | 2,871 |
| Feb 6, 2026 | 197.92 | 202.05 | 197.90 | 200.45 | 198.83 | 0.83% | 408 |
| Feb 5, 2026 | 204.40 | 204.40 | 198.10 | 198.80 | 197.20 | -0.60% | 219 |
| Feb 4, 2026 | 204.60 | 204.60 | 199.98 | 200.00 | 198.39 | -1.11% | 148 |
| Feb 3, 2026 | 225.70 | 225.70 | 202.25 | 202.25 | 200.62 | -10.86% | 385 |
| Feb 2, 2026 | 220.50 | 227.10 | 220.50 | 226.90 | 225.07 | 4.37% | 295 |
| Jan 30, 2026 | 217.20 | 217.40 | 217.20 | 217.40 | 215.65 | 0.21% | 53 |
| Jan 29, 2026 | 225.10 | 229.00 | 216.65 | 216.95 | 215.20 | -5.14% | 1,189 |
| Jan 28, 2026 | 229.75 | 231.70 | 228.70 | 228.70 | 226.86 | -0.54% | 156 |
| Jan 27, 2026 | 236.25 | 237.05 | 229.95 | 229.95 | 228.10 | -3.24% | 192 |
| Jan 26, 2026 | 237.40 | 237.90 | 234.95 | 237.65 | 235.74 | -0.81% | 87 |
| Jan 23, 2026 | 243.55 | 243.55 | 238.05 | 239.60 | 237.67 | -1.07% | 717 |
| Jan 22, 2026 | 240.50 | 246.20 | 240.50 | 242.20 | 240.25 | 1.15% | 373 |
| Jan 21, 2026 | 232.80 | 242.95 | 231.30 | 239.45 | 237.52 | 2.13% | 299 |
| Jan 20, 2026 | 242.25 | 242.25 | 234.45 | 234.45 | 232.56 | -3.91% | 266 |
| Jan 19, 2026 | 242.45 | 245.15 | 240.05 | 244.00 | 242.03 | -2.09% | 395 |
| Jan 16, 2026 | 247.70 | 249.20 | 245.35 | 249.20 | 247.19 | 0.89% | 607 |
| Jan 15, 2026 | 247.25 | 250.05 | 247.00 | 247.00 | 245.01 | 4.35% | 303 |
| Jan 14, 2026 | 236.95 | 236.95 | 236.70 | 236.70 | 234.79 | -0.48% | 35 |
| Jan 13, 2026 | 238.90 | 239.65 | 237.85 | 237.85 | 235.93 | -0.90% | 279 |
| Jan 12, 2026 | 239.60 | 240.00 | 238.10 | 240.00 | 236.68 | -1.17% | 142 |
| Jan 9, 2026 | 241.50 | 242.85 | 240.85 | 242.85 | 239.49 | 0.21% | 242 |
| Jan 8, 2026 | 234.60 | 242.45 | 233.60 | 242.35 | 239.00 | 3.35% | 693 |
| Jan 7, 2026 | 234.80 | 239.95 | 232.90 | 234.50 | 231.26 | 0.58% | 318 |
| Jan 6, 2026 | 224.55 | 233.15 | 224.55 | 233.15 | 229.93 | 3.48% | 241 |
| Jan 5, 2026 | 221.30 | 225.30 | 221.30 | 225.30 | 222.18 | 1.17% | 331 |
| Jan 2, 2026 | 228.70 | 230.15 | 221.40 | 222.70 | 219.62 | -3.09% | 49 |
| Dec 30, 2025 | 229.85 | 230.50 | 229.80 | 229.80 | 226.62 | -0.22% | 107 |
| Dec 29, 2025 | 229.30 | 231.55 | 228.85 | 230.30 | 227.12 | 0.41% | 1,191 |
| Dec 23, 2025 | 229.95 | 229.95 | 228.10 | 229.35 | 226.18 | -0.11% | 185 |
| Dec 22, 2025 | 232.55 | 232.55 | 229.60 | 229.60 | 226.43 | -0.63% | 219 |
| Dec 19, 2025 | 230.50 | 231.05 | 228.95 | 231.05 | 227.86 | 0.02% | 276 |
| Dec 18, 2025 | 232.80 | 235.40 | 226.75 | 231.00 | 227.81 | -1.30% | 386 |
| Dec 17, 2025 | 232.70 | 235.90 | 232.70 | 234.05 | 230.81 | 0.82% | 862 |
| Dec 16, 2025 | 234.25 | 237.25 | 229.95 | 232.15 | 228.94 | 0.63% | 499 |
| Dec 15, 2025 | 232.05 | 232.20 | 230.70 | 230.70 | 227.51 | -0.43% | 297 |
| Dec 12, 2025 | 229.80 | 232.25 | 229.65 | 231.70 | 228.50 | 0.35% | 391 |
| Dec 11, 2025 | 230.90 | 233.40 | 230.40 | 230.90 | 227.71 | -0.28% | 1,144 |
| Dec 10, 2025 | 231.35 | 232.05 | 230.70 | 231.55 | 228.35 | -0.37% | 618 |
| Dec 9, 2025 | 228.55 | 233.95 | 228.45 | 232.40 | 229.19 | 1.48% | 800 |
| Dec 8, 2025 | 228.45 | 230.90 | 228.40 | 229.00 | 225.83 | 0.07% | 325 |
| Dec 5, 2025 | 230.70 | 232.20 | 228.85 | 228.85 | 225.69 | -1.76% | 247 |
| Dec 4, 2025 | 233.30 | 236.05 | 232.95 | 232.95 | 229.73 | 0.50% | 457 |
| Dec 3, 2025 | 224.55 | 231.80 | 224.15 | 231.80 | 228.60 | 2.70% | 541 |
| Dec 2, 2025 | 221.00 | 226.00 | 221.00 | 225.70 | 222.58 | 1.90% | 673 |
| Dec 1, 2025 | 215.00 | 221.50 | 214.30 | 221.50 | 218.44 | 3.31% | 1,338 |