Accelleron Industries AG ACLN
SIX · Switzerland · Producer Manufacturing
CHF 73.25+0.10 (+0.14%)
Market closed· · CHF · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CHF · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | CHF 73.25 | +0.14% | CHF 73.35 | CHF 73.85 | CHF 72.60 | 161.22K |
| 2026-09-30 | CHF 73.15 | +0.41% | CHF 73.25 | CHF 75.20 | CHF 73.15 | 285.72K |
| 2026-09-29 | CHF 72.85 | -4.14% | CHF 74.75 | CHF 74.90 | CHF 72.75 | 354.61K |
| 2026-09-28 | CHF 76.00 | -0.59% | CHF 76.35 | CHF 77.25 | CHF 75.30 | 107.36K |
| 2026-09-25 | CHF 76.45 | +1.06% | CHF 76.50 | CHF 77.20 | CHF 76.05 | 131.73K |
| 2026-09-24 | CHF 75.65 | -1.82% | CHF 76.00 | CHF 77.30 | CHF 75.20 | 169.66K |
| 2026-09-23 | CHF 77.05 | -1.78% | CHF 78.65 | CHF 79.30 | CHF 76.30 | 141.48K |
| 2026-09-22 | CHF 78.45 | +1.88% | CHF 77.30 | CHF 79.20 | CHF 76.85 | 384.97K |
| 2026-09-21 | CHF 77.00 | +4.98% | CHF 74.70 | CHF 77.25 | CHF 74.40 | 231.10K |
| 2026-09-18 | CHF 73.35 | -0.81% | CHF 73.95 | CHF 75.00 | CHF 73.35 | 1.17M |
| 2026-09-17 | CHF 73.95 | +2.35% | CHF 72.65 | CHF 74.60 | CHF 72.65 | 190.26K |
| 2026-09-16 | CHF 72.25 | +2.77% | CHF 70.75 | CHF 72.65 | CHF 70.70 | 157.80K |
| 2026-09-15 | CHF 70.30 | +0.07% | CHF 70.30 | CHF 71.20 | CHF 69.65 | 187.04K |
| 2026-09-14 | CHF 70.25 | -5.89% | CHF 73.25 | CHF 73.25 | CHF 69.90 | 252.61K |
| 2026-09-11 | CHF 74.65 | -0.40% | CHF 74.90 | CHF 75.75 | CHF 73.35 | 130.17K |
| 2026-09-10 | CHF 74.95 | -2.28% | CHF 77.10 | CHF 77.20 | CHF 74.80 | 289.04K |
| 2026-09-09 | CHF 76.70 | -2.91% | CHF 78.60 | CHF 79.20 | CHF 76.70 | 204.78K |
| 2026-09-08 | CHF 79.00 | +4.22% | CHF 76.35 | CHF 79.00 | CHF 75.20 | 255.36K |
| 2026-09-07 | CHF 75.80 | -0.39% | CHF 76.20 | CHF 77.35 | CHF 75.80 | 200.63K |
| 2026-09-04 | CHF 76.10 | +0.40% | CHF 76.05 | CHF 77.90 | CHF 75.85 | 223.44K |
| 2026-09-03 | CHF 75.80 | +2.50% | CHF 73.95 | CHF 75.80 | CHF 73.95 | 201.12K |
| 2026-09-02 | CHF 73.95 | +2.64% | CHF 72.00 | CHF 74.10 | CHF 71.40 | 219.03K |
| 2026-09-01 | CHF 72.05 | -0.96% | CHF 72.80 | CHF 74.20 | CHF 71.60 | 236.59K |
| 2026-08-31 | CHF 72.75 | -5.27% | CHF 76.15 | CHF 76.25 | CHF 72.60 | 339.81K |
| 2026-08-28 | CHF 76.80 | +3.16% | CHF 75.80 | CHF 76.90 | CHF 74.05 | 281.01K |
| 2026-08-27 | CHF 74.45 | -4.37% | CHF 81.50 | CHF 82.95 | CHF 74.45 | 472.55K |
| 2026-08-26 | CHF 77.85 | +2.77% | CHF 75.95 | CHF 77.85 | CHF 75.95 | 206.64K |
| 2026-08-25 | CHF 75.75 | +2.02% | CHF 74.95 | CHF 77.05 | CHF 74.95 | 162.82K |
| 2026-08-24 | CHF 74.25 | -1.26% | CHF 75.00 | CHF 75.70 | CHF 74.10 | 134.48K |
| 2026-08-21 | CHF 75.20 | +0.13% | CHF 75.35 | CHF 76.30 | CHF 74.85 | 195.12K |
| 2026-08-20 | CHF 75.10 | 0.00% | CHF 75.50 | CHF 75.90 | CHF 74.20 | 185.62K |
| 2026-08-19 | CHF 75.10 | -0.92% | CHF 76.00 | CHF 77.35 | CHF 75.10 | 159.59K |
| 2026-08-18 | CHF 75.80 | -4.41% | CHF 78.95 | CHF 79.35 | CHF 75.40 | 196.97K |
| 2026-08-17 | CHF 79.30 | +5.59% | CHF 78.20 | CHF 82.70 | CHF 78.20 | 364.19K |
| 2026-08-14 | CHF 75.10 | -0.07% | CHF 74.95 | CHF 75.20 | CHF 73.90 | 115.78K |
| 2026-08-13 | CHF 75.15 | -1.05% | CHF 76.05 | CHF 76.35 | CHF 75.15 | 102.04K |
| 2026-08-12 | CHF 75.95 | +1.74% | CHF 74.75 | CHF 76.75 | CHF 74.75 | 172.80K |
| 2026-08-11 | CHF 74.65 | +0.34% | CHF 73.60 | CHF 75.30 | CHF 73.40 | 123.82K |
| 2026-08-10 | CHF 74.40 | +0.74% | CHF 75.00 | CHF 75.55 | CHF 74.25 | 122.34K |
| 2026-08-07 | CHF 73.85 | -0.74% | CHF 74.00 | CHF 74.75 | CHF 73.15 | 125.66K |
| 2026-08-06 | CHF 74.40 | -0.47% | CHF 74.05 | CHF 75.25 | CHF 73.50 | 161.39K |
| 2026-08-05 | CHF 74.75 | +1.98% | CHF 74.40 | CHF 75.50 | CHF 73.15 | 241.47K |
| 2026-08-04 | CHF 73.30 | +1.24% | CHF 73.20 | CHF 74.50 | CHF 72.65 | 239.81K |
| 2026-08-03 | CHF 72.40 | -0.62% | CHF 73.55 | CHF 73.85 | CHF 70.45 | 192.38K |
| 2026-07-31 | CHF 72.85 | -0.07% | CHF 73.85 | CHF 75.40 | CHF 72.65 | 195.41K |
| 2026-07-30 | CHF 72.90 | +2.89% | CHF 71.10 | CHF 74.10 | CHF 71.00 | 221.59K |
| 2026-07-29 | CHF 70.85 | -2.14% | CHF 72.05 | CHF 72.50 | CHF 70.25 | 181.44K |
| 2026-07-28 | CHF 72.40 | -2.43% | CHF 73.20 | CHF 73.65 | CHF 71.70 | 156.44K |
| 2026-07-27 | CHF 74.20 | -3.64% | CHF 77.45 | CHF 77.70 | CHF 73.95 | 104.75K |
| 2026-07-24 | CHF 77.00 | +1.18% | CHF 76.20 | CHF 77.90 | CHF 76.10 | 117.47K |
| 2026-07-23 | CHF 76.10 | +0.13% | CHF 75.50 | CHF 76.90 | CHF 75.00 | 115.17K |
| 2026-07-22 | CHF 76.00 | -0.39% | CHF 76.35 | CHF 76.70 | CHF 74.95 | 105.27K |
| 2026-07-21 | CHF 76.30 | +1.53% | CHF 75.50 | CHF 76.45 | CHF 74.85 | 140.37K |
| 2026-07-20 | CHF 75.15 | +1.08% | CHF 74.30 | CHF 75.90 | CHF 74.30 | 110.96K |
| 2026-07-17 | CHF 74.35 | -2.17% | CHF 75.50 | CHF 75.75 | CHF 73.30 | 320.45K |
| 2026-07-16 | CHF 76.00 | -3.86% | CHF 79.60 | CHF 79.60 | CHF 75.75 | 248.18K |
| 2026-07-15 | CHF 79.05 | +0.13% | CHF 78.75 | CHF 79.85 | CHF 78.25 | 141.02K |
| 2026-07-14 | CHF 78.95 | +2.47% | CHF 76.30 | CHF 79.10 | CHF 76.30 | 121.83K |
| 2026-07-13 | CHF 77.05 | +0.20% | CHF 76.55 | CHF 77.75 | CHF 76.40 | 131.29K |
| 2026-07-10 | CHF 76.90 | -0.26% | CHF 76.55 | CHF 77.30 | CHF 75.70 | 150.64K |
| 2026-07-09 | CHF 77.10 | +1.25% | CHF 78.35 | CHF 78.35 | CHF 76.25 | 153.53K |
| 2026-07-08 | CHF 76.15 | -2.68% | CHF 78.50 | CHF 78.50 | CHF 75.65 | 209.49K |
| 2026-07-07 | CHF 78.25 | -6.40% | CHF 82.05 | CHF 82.45 | CHF 78.25 | 225.65K |
| 2026-07-06 | CHF 83.60 | +0.54% | CHF 82.80 | CHF 83.65 | CHF 80.60 | 137.65K |
| 2026-07-03 | CHF 83.15 | +1.71% | CHF 82.00 | CHF 83.15 | CHF 80.25 | 100.36K |
| 2026-07-02 | CHF 81.75 | -0.06% | CHF 81.00 | CHF 82.85 | CHF 79.80 | 138.77K |
| 2026-07-01 | CHF 81.80 | -1.45% | CHF 83.90 | CHF 84.75 | CHF 80.70 | 184.34K |
| 2026-06-30 | CHF 83.00 | +4.14% | CHF 80.65 | CHF 83.00 | CHF 80.65 | 165.12K |
| 2026-06-29 | CHF 79.70 | -0.81% | CHF 80.35 | CHF 80.35 | CHF 77.55 | 198.93K |
| 2026-06-26 | CHF 80.35 | -3.02% | CHF 82.00 | CHF 82.20 | CHF 79.90 | 169.16K |
| 2026-06-25 | CHF 82.85 | -0.90% | CHF 84.20 | CHF 84.70 | CHF 82.85 | 207.84K |
| 2026-06-24 | CHF 83.60 | +0.18% | CHF 83.70 | CHF 83.70 | CHF 82.00 | 107.86K |
| 2026-06-23 | CHF 83.45 | -2.97% | CHF 84.30 | CHF 84.85 | CHF 81.40 | 199.96K |
| 2026-06-22 | CHF 86.00 | +0.88% | CHF 84.95 | CHF 86.30 | CHF 84.40 | 130.21K |
| 2026-06-19 | CHF 85.25 | +1.49% | CHF 84.75 | CHF 85.50 | CHF 84.25 | 273.40K |
| 2026-06-18 | CHF 84.00 | +2.88% | CHF 81.85 | CHF 84.00 | CHF 81.65 | 198.12K |
| 2026-06-17 | CHF 81.65 | +2.06% | CHF 80.10 | CHF 82.50 | CHF 79.80 | 207.92K |
| 2026-06-16 | CHF 80.00 | +4.17% | CHF 77.40 | CHF 80.50 | CHF 77.40 | 187.05K |
| 2026-06-15 | CHF 76.80 | +2.13% | CHF 76.65 | CHF 77.00 | CHF 76.10 | 118.81K |
| 2026-06-12 | CHF 75.20 | +0.20% | CHF 76.05 | CHF 76.80 | CHF 73.95 | 128.42K |
| 2026-06-11 | CHF 75.05 | -1.38% | CHF 76.15 | CHF 76.55 | CHF 73.90 | 170.70K |
| 2026-06-10 | CHF 76.10 | -1.55% | CHF 77.70 | CHF 78.50 | CHF 75.75 | 149.98K |
| 2026-06-09 | CHF 77.30 | -1.59% | CHF 78.55 | CHF 79.60 | CHF 77.30 | 167.81K |
| 2026-06-08 | CHF 78.55 | +0.51% | CHF 77.15 | CHF 79.15 | CHF 77.05 | 139.77K |
| 2026-06-05 | CHF 78.15 | +0.45% | CHF 77.80 | CHF 78.70 | CHF 76.60 | 151.08K |
| 2026-06-04 | CHF 77.80 | -0.13% | CHF 77.70 | CHF 78.90 | CHF 76.60 | 132.94K |
| 2026-06-03 | CHF 77.90 | +1.17% | CHF 76.80 | CHF 78.50 | CHF 75.80 | 167.28K |
| 2026-06-02 | CHF 77.00 | -0.39% | CHF 78.00 | CHF 78.55 | CHF 76.55 | 176.37K |
| 2026-06-01 | CHF 77.30 | -0.45% | CHF 78.35 | CHF 79.65 | CHF 76.75 | 221.87K |
| 2026-05-29 | CHF 77.65 | -1.71% | CHF 79.10 | CHF 79.10 | CHF 77.45 | 311.76K |