Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Berlin - Delayed Quote EUR

ARC Resources Ltd (8RC.BE)

16.46
-0.14
(-0.87%)
At close: 7:10:06 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 5, 202516.6516.6516.0616.4616.4620
May 2, 202516.0316.6215.8316.6016.60-
Apr 30, 202516.3616.5016.1616.2316.23-
Apr 29, 202516.9016.9616.4716.4916.49-
Apr 28, 202516.7617.1016.6816.9116.91-
Apr 25, 202517.0017.0016.7216.7416.74-
Apr 24, 202516.9317.0316.9316.9716.97-
Apr 23, 202517.3717.4416.9217.0517.05-
Apr 22, 202516.9517.3216.9517.3217.32-
Apr 17, 202517.1317.5517.0517.4317.43-
Apr 16, 202516.1316.9116.1316.9116.91-
Apr 15, 202516.1716.4516.0816.3716.37-
Apr 14, 202515.8716.1815.8216.0116.01-
Apr 11, 202515.5315.9115.3115.9115.91-
Apr 10, 202516.3216.3215.2115.4115.41-
Apr 9, 202515.1015.1314.6114.9414.94-
Apr 8, 202516.1616.3515.7015.7015.70-
Apr 7, 202515.9316.1715.6916.0516.05-
Apr 4, 202517.9417.9416.2116.2516.25-
Apr 3, 202518.8318.8318.1918.1918.19-
Apr 2, 202518.9119.1518.8519.1119.11-
Apr 1, 202518.6218.8118.5018.8118.81-
Mar 31, 2025 0.121486 Dividend
Mar 31, 202518.1918.6818.1618.6218.62-
Mar 28, 202518.4918.5618.4518.5118.32-
Mar 27, 202518.7718.7718.4618.4618.27-
Mar 26, 202518.3618.8718.3618.7518.55-
Mar 25, 202518.3018.4118.3018.3018.11-
Mar 24, 202518.0618.5218.0618.3118.12-
Mar 21, 202517.9518.0617.8418.0417.85-
Mar 20, 202517.7317.9817.7017.9817.80-
Mar 19, 202517.2117.6217.2117.6017.42-
Mar 18, 202517.3117.4217.1817.2217.04-
Mar 17, 202516.9617.3216.9617.3117.13-
Mar 14, 202516.6516.8916.5816.8516.68-
Mar 13, 202516.8116.9016.4916.4916.32-
Mar 12, 202516.2516.9816.2516.9716.80-
Mar 11, 202515.9616.5015.9416.0315.87-
Mar 10, 202516.0916.1815.6415.9015.74-
Mar 7, 202516.1516.2615.8616.1115.94-
Mar 6, 202516.2516.2715.9615.9615.79-
Mar 5, 202516.5316.5316.0116.1816.01-
Mar 4, 202516.6216.6316.1216.6016.43-
Mar 3, 202517.7317.7617.4717.5917.41-
Feb 28, 202517.6717.7017.5817.6817.50-
Feb 27, 202517.7718.0017.6917.7917.61-
Feb 26, 202517.6117.6217.3217.4517.27-
Feb 25, 202518.1418.1417.6417.6417.46-
Feb 24, 202518.2518.3318.0618.2318.05-
Feb 21, 202518.4818.4818.3018.3018.12-
Feb 20, 202518.1918.3818.1918.3818.19-
Feb 19, 202518.1018.2418.0218.1817.99-
Feb 18, 202518.1218.1918.0418.1117.93-
Feb 17, 202517.9018.0717.8818.0717.89-
Feb 14, 202518.0518.0617.7817.7917.61-
Feb 13, 202517.5618.2917.5118.1818.00-
Feb 12, 202518.1918.1917.5117.5117.33-
Feb 11, 202518.1018.3018.0418.3018.1210
Feb 10, 202517.5718.0617.5718.0117.82-
Feb 7, 202516.6417.8216.6217.8217.64-
Feb 6, 202516.8116.9016.5816.6116.44-
Feb 5, 202516.8716.9216.7516.8316.66-
Feb 4, 202516.5917.0516.5117.0116.84-
Feb 3, 202516.6216.8116.2116.6416.47-
Jan 31, 202516.8616.8716.5116.7016.53-
Jan 30, 202516.8517.0016.8016.8716.70-
Jan 29, 202516.7616.8716.6516.8716.70-
Jan 28, 202516.9917.0116.6416.6616.49-
Jan 27, 202517.5417.5616.8116.8116.63-
Jan 24, 202517.6717.6817.4317.6817.50-
Jan 23, 202517.8417.9617.7517.7617.57-
Jan 22, 202517.9418.1917.9418.0417.85-
Jan 21, 202517.9418.0117.4418.0117.83-
Jan 20, 202517.7817.8717.7217.8417.66-
Jan 17, 202517.7317.7417.5217.5517.37-
Jan 16, 202518.3118.3117.8117.8117.63-
Jan 15, 202518.2018.6518.1518.4118.22-
Jan 14, 202518.3618.4418.2218.2218.03-
Jan 13, 202518.7618.7718.4718.4718.28-
Jan 10, 202518.5118.8018.5118.5718.38-
Jan 9, 202518.5418.5418.4618.5318.34-
Jan 8, 202518.0218.4717.9918.4518.26-
Jan 7, 202518.2818.4218.0818.1417.95-
Jan 6, 202518.1118.5018.0418.3218.14-
Jan 3, 202518.2418.3018.0818.0917.90-
Jan 2, 2025 0.121486 Dividend
Jan 2, 202517.3618.1717.3318.1117.92-
Dec 30, 202416.9216.9216.8816.8916.53-
Dec 27, 202416.8817.1516.8716.9016.54-
Dec 23, 202416.1616.7716.1016.7716.41-
Dec 20, 202416.2216.3316.1216.2315.88-
Dec 19, 202415.9616.2715.9416.1715.83-
Dec 18, 202416.1916.2716.0316.1515.81-
Dec 17, 202416.7916.8016.0216.1215.78-
Dec 16, 202417.1617.1716.8416.8816.51-
Dec 13, 202417.0317.1316.9316.9316.57-
Dec 12, 202417.1517.1816.9817.1516.79-
Dec 11, 202416.7817.0016.7616.9616.60-
Dec 10, 202416.4216.7516.4216.7516.39-
Dec 9, 202416.4016.6316.4016.4716.12-
Dec 6, 202416.9216.9216.3316.3315.98-
Dec 5, 202416.7616.9916.7616.9916.62-
Dec 4, 202417.0617.1216.7216.7216.36-
Dec 3, 202417.1817.3016.9917.0216.66-
Dec 2, 202417.5317.5917.1017.1416.78-
Nov 29, 202417.4617.5917.3617.4017.03-
Nov 28, 202417.2417.4317.2017.4317.06-
Nov 27, 202417.4917.5417.1817.1816.81-
Nov 26, 202418.1118.1117.4317.4517.08-
Nov 25, 202418.2418.3218.1918.2717.88-
Nov 22, 202418.4218.5318.3018.4318.04-
Nov 21, 202417.7918.5017.7918.4818.08-
Nov 20, 202417.2917.7717.2917.7717.39-
Nov 19, 202417.4117.4217.2517.2516.88-
Nov 18, 202417.1417.4517.1317.4417.07-
Nov 15, 202417.2517.3017.0517.0916.72-
Nov 14, 202417.0017.3116.9417.0816.71-
Nov 13, 202416.7717.0016.6417.0016.63-
Nov 12, 202416.4216.9916.4216.6416.28-
Nov 11, 202416.6617.1016.5716.9816.62-
Nov 8, 202416.7116.7316.3216.6116.25-
Nov 7, 202415.4716.6315.3316.5116.16-
Nov 6, 202415.1315.5015.1315.5015.17-
Nov 5, 202415.2715.3415.1715.1714.84-
Nov 4, 202415.4815.5615.3815.3915.06-
Nov 1, 202415.2015.5015.1915.2814.96-
Oct 31, 202415.6415.6415.1715.1714.84-
Oct 30, 202415.5215.5515.4515.5515.21-
Oct 29, 202415.6015.7515.4515.4615.13-
Oct 28, 202415.6215.6815.4215.6415.30-
Oct 25, 202415.8016.0215.7716.0215.68-
Oct 24, 202415.5615.7015.5015.5915.26-
Oct 23, 202415.6415.6415.4415.4615.13-
Oct 22, 202415.4815.6815.4415.6815.34-
Oct 21, 202415.2815.6015.2715.6015.26-
Oct 18, 202415.5915.5915.1715.2614.94100
Oct 17, 202415.5115.7015.4315.6115.27-
Oct 16, 202415.8515.8915.7215.7215.39-
Oct 15, 202415.8915.9415.7715.9415.60-
Oct 14, 202416.3416.3416.1716.2415.89-
Oct 11, 202416.5416.5816.4116.5416.19-
Oct 10, 202416.3216.6616.2916.6616.30-
Oct 9, 202416.4116.4116.2816.3415.99-
Oct 8, 202416.7416.7416.3216.3415.99-
Oct 7, 202416.7917.1816.7916.9316.57-
Oct 4, 202416.4116.8316.4116.8316.47-
Oct 3, 202415.8416.3415.8416.3415.99-
Oct 2, 202415.9616.0515.7215.7215.38-
Oct 1, 202415.1715.8714.9815.7315.40-
Sep 30, 202414.9215.1714.8015.1414.82-
Sep 27, 2024 0.108698 Dividend
Sep 27, 202414.3714.9214.3614.9214.60-
Sep 26, 202414.8714.8714.5014.5014.02-
Sep 25, 202415.2215.2514.9214.9214.43-
Sep 24, 202415.2415.3615.2415.3114.80-
Sep 23, 202415.1815.4215.1615.1614.66-
Sep 20, 202415.2415.2514.9915.1614.66-
Sep 19, 202415.1415.2715.0215.1914.69-
Sep 18, 202415.3815.4115.0315.1214.62-
Sep 17, 202415.3715.4615.2615.3514.85-
Sep 16, 202415.3315.3515.2415.2714.77-
Sep 13, 202415.2115.4615.1715.3914.88-
Sep 12, 202415.1215.1814.9515.1814.68-
Sep 11, 202414.7515.0414.7115.0414.55-
Sep 10, 202414.8314.8314.4414.5114.03-
Sep 9, 202414.9115.0914.8914.9814.49-
Sep 6, 202415.2315.2914.9214.9214.43-
Sep 5, 202415.8215.8415.4515.4514.94-
Sep 4, 202415.9016.0415.8415.9015.38-
Sep 3, 202416.8616.8715.9916.0115.49-
Sep 2, 202416.6616.8916.6416.8816.32-
Aug 30, 202416.8016.8016.5316.5315.98-
Aug 29, 202416.6216.9216.6116.8916.33-
Aug 28, 202416.7016.8016.6016.6816.13-
Aug 27, 202416.8416.8516.6316.6416.09-
Aug 26, 202416.8817.1316.8516.9116.35-
Aug 23, 202416.5016.8316.5016.8116.26-
Aug 22, 202416.5816.6416.4516.6416.09-
Aug 21, 202416.4616.6616.4516.6216.08-
Aug 20, 202416.6216.7416.4316.4715.93-
Aug 19, 202417.0317.1516.9216.9516.39-
Aug 16, 202417.4217.4417.1417.1416.58-
Aug 15, 202417.1517.5617.1517.5116.93-
Aug 14, 202416.8717.1616.7517.0416.48-
Aug 13, 202416.5216.6516.5216.6516.11-
Aug 12, 202415.7016.6315.7016.6316.09-
Aug 9, 202415.6615.6715.4515.6015.09-
Aug 8, 202415.3215.7315.2515.7315.21-
Aug 7, 202415.5115.6215.3115.4514.94-
Aug 6, 202415.2215.2214.9215.2014.70-
Aug 5, 202415.0415.0814.9015.0814.58-
Aug 2, 202415.6215.6615.0115.2514.75-
Aug 1, 202416.0016.0415.3515.3514.85-
Jul 31, 202415.4515.9415.4415.8815.36-
Jul 30, 202415.4415.5415.3315.3314.83-
Jul 29, 202415.7115.7215.3715.4114.90-
Jul 26, 202415.4815.4815.3215.4814.98-
Jul 25, 202415.3915.5215.2315.3414.83-
Jul 24, 202415.8715.9715.7415.8315.31-
Jul 23, 202415.7816.1515.6915.6915.17-
Jul 22, 202415.7415.9515.6015.9515.42-
Jul 19, 202415.8715.9415.6915.7015.18-
Jul 18, 202415.7715.8715.7215.7415.23-
Jul 17, 202415.9116.0215.6815.6815.17-
Jul 16, 202416.0216.0215.7615.8315.31-
Jul 15, 202416.0716.1915.9816.0615.54-
Jul 12, 202416.1416.2716.1116.1115.58-
Jul 11, 202416.1216.3515.9816.0615.53-
Jul 10, 202416.2116.2615.9116.0515.53-
Jul 9, 202416.7716.7916.4116.4115.87-
Jul 8, 202416.7816.8516.6616.7116.16-
Jul 5, 202417.0917.1516.7616.7616.21-
Jul 4, 202417.1117.1917.0817.1816.62-
Jul 3, 202416.9917.2516.9317.1616.60-
Jul 2, 202416.7916.9416.7916.9016.35-
Jul 1, 202416.6616.7516.6316.7516.20-
Jun 28, 2024 0.108698 Dividend
Jun 28, 202416.8316.9616.6216.6816.14-
Jun 27, 202416.7416.9016.7416.8616.14-
Jun 26, 202416.9217.0716.7316.7616.05-
Jun 25, 202416.9617.0016.8616.9616.24-
Jun 24, 202416.3016.8616.2816.8616.14-
Jun 21, 202416.4816.5916.1616.1615.47-
Jun 20, 202416.3816.5216.3816.4315.73-
Jun 19, 202416.4416.5016.3116.3115.61-
Jun 18, 202416.2816.5016.2216.3515.66-
Jun 17, 202416.2516.3116.1616.2815.59-
Jun 14, 202416.1216.2516.1016.1015.41-
Jun 13, 202416.5316.5315.9516.0015.32-
Jun 12, 202417.1417.2416.5716.6715.96-
Jun 11, 202417.0217.0816.8917.0216.29-
Jun 10, 202416.9717.2116.9017.1916.46-
Jun 7, 202417.0817.0816.9416.9716.24-
Jun 6, 202416.5517.0316.5517.0116.28-
Jun 5, 202416.6016.7616.5216.7216.01-
Jun 4, 202416.7616.7816.5116.6115.90-
Jun 3, 202417.3817.4316.7616.7716.0650
May 31, 202417.3117.4317.3017.3816.64-
May 30, 202417.0117.2416.9617.2416.51-
May 29, 202417.2217.2816.9617.0416.31-
May 28, 202417.0317.1917.0117.1316.40-
May 27, 202416.9317.0616.9216.9516.23-
May 24, 202416.8717.0116.7717.0116.29-
May 23, 202417.1317.2816.8616.8616.14-
May 22, 202417.2717.3417.0117.3416.60-
May 21, 202417.2417.4317.1617.4216.68-
May 20, 202417.4217.4317.2817.2816.54-
May 17, 202417.2117.3417.1717.3416.60-
May 16, 202417.3117.3117.0817.0816.36-
May 15, 202417.1317.3316.8517.3316.59-
May 14, 202417.3917.3916.8616.9716.25-
May 13, 202417.2617.5717.2617.5716.82-
May 10, 202417.6417.6417.2317.2316.50-
May 9, 202417.4617.5317.4217.4216.68-
May 8, 202417.1317.3616.9917.3216.58-
May 7, 202417.2817.4217.0217.3016.572
May 6, 202416.7717.2716.7717.1916.46-