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

Frankfurt - Delayed Quote EUR

Ares Capital Corporation (9A2.F)

17.98
+0.19
+(1.08%)
At close: April 17 at 3:36:22 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 17, 202517.6717.9817.6717.9817.98250
Apr 16, 202517.4917.7917.4917.7917.79150
Apr 15, 202517.6017.8717.6017.8517.85200
Apr 14, 202518.1018.1017.6717.8017.801,550
Apr 11, 202517.6917.6917.3017.3017.30400
Apr 10, 202519.0219.0217.8617.8617.86221
Apr 9, 202516.8617.2616.8317.0517.051,116
Apr 8, 202518.0518.3618.0518.3618.36800
Apr 7, 202516.5017.8916.0017.7917.794,756
Apr 4, 202519.4019.4018.4018.4018.401,310
Apr 3, 202520.1920.1919.5919.5919.59850
Apr 2, 202520.4920.6020.4920.6020.608
Apr 1, 202520.3020.5820.3020.5820.58100
Mar 31, 202520.3020.3020.2720.2720.27750
Mar 28, 202520.5520.5520.2820.2820.28445
Mar 27, 202520.5520.5520.5520.5520.55-
Mar 26, 202520.5020.6520.5020.6520.65200
Mar 25, 202520.2720.7020.2720.5620.56600
Mar 24, 202519.9420.3119.9420.3120.313
Mar 21, 202519.9419.9619.9419.9619.9650
Mar 20, 202519.9719.9719.9719.9719.97-
Mar 19, 202519.8219.8719.8219.8719.87-
Mar 18, 202519.6519.7419.6519.7419.74-
Mar 17, 202519.3719.7519.3719.6919.69798
Mar 14, 2025 0.421152 Dividend
Mar 14, 202519.4619.5319.4619.5319.5380
Mar 13, 202520.2120.2119.7819.7819.30-
Mar 12, 202520.0120.0120.0020.0019.52200
Mar 11, 202520.5220.8919.9120.0419.55977
Mar 10, 202521.0921.0921.0921.0920.58-
Mar 7, 202520.5020.8320.5020.8320.32100
Mar 6, 202520.9820.9820.8520.8520.35200
Mar 5, 202521.4421.5221.1421.2020.691,320
Mar 4, 202521.9621.9721.6021.6021.08490
Mar 3, 202522.3522.5922.3022.3021.76700
Feb 28, 202522.1922.4022.1922.4021.86150
Feb 27, 202521.9021.9021.9021.9021.37-
Feb 26, 202522.0122.1522.0122.1021.561,317
Feb 25, 202522.0322.3422.0322.3421.8013
Feb 24, 202522.2022.2022.2022.2021.67-
Feb 21, 202522.1622.1622.1622.1621.62-
Feb 20, 202522.3222.3222.3222.3221.78-
Feb 19, 202522.2422.2422.2422.2421.70-
Feb 18, 202522.4722.4722.2822.2821.74100
Feb 17, 202522.1122.1122.1122.1121.58-
Feb 14, 202522.0022.1021.9222.1021.56980
Feb 13, 202521.9222.0621.9222.0621.52300
Feb 12, 202521.8221.8221.8221.8221.29-
Feb 11, 202522.0122.0122.0122.0121.48-
Feb 10, 202522.0222.0722.0222.0721.53210
Feb 7, 202521.8821.8821.8821.8821.34-
Feb 6, 202522.1822.1822.1822.1821.65-
Feb 5, 202522.7722.7722.0822.0821.54700
Feb 4, 202523.0323.2922.5523.0022.44750
Feb 3, 202522.4722.9422.4722.9422.39145
Jan 31, 202522.3922.7922.3922.7922.2490
Jan 30, 202522.2022.2422.2022.2421.7020
Jan 29, 202522.4022.4022.4022.4021.86-
Jan 28, 202522.1422.1422.1422.1421.60-
Jan 27, 202522.0622.3022.0622.3021.761,100
Jan 24, 202522.2722.2722.2722.2721.73-
Jan 23, 202522.3922.3922.3922.3921.85-
Jan 22, 202522.3522.3922.3522.3921.84227
Jan 21, 202522.5222.5522.5022.5021.95265
Jan 20, 202522.2922.2922.2922.2921.75-
Jan 17, 202522.1422.5222.0922.5221.98690
Jan 16, 202521.8121.8121.7021.7021.17100
Jan 15, 202521.5521.8521.5521.8521.32130
Jan 14, 202521.4421.5021.4421.5020.98-
Jan 13, 202521.3321.5121.3321.4720.94150
Jan 10, 202521.3821.8921.3221.3420.83442
Jan 9, 202521.2421.5221.2421.5221.00250
Jan 8, 202521.2621.5921.2621.4620.94777
Jan 7, 202521.2521.7021.2521.4120.89140
Jan 6, 202521.1921.7921.1921.7921.26380
Jan 3, 202521.4721.7521.4721.7521.2210
Jan 2, 202521.0721.4621.0721.4620.945
Dec 30, 202420.9220.9220.9220.9220.42-
Dec 27, 202420.7121.1620.7121.1420.631,146
Dec 23, 202420.5320.5320.5320.5320.04-
Dec 20, 202420.2420.5020.2420.4019.90130
Dec 19, 202420.1720.1720.1720.1719.68-
Dec 18, 202420.1220.1220.1220.1219.63-
Dec 17, 202420.2720.5920.2720.5920.101,000
Dec 16, 202420.5720.8820.5720.8820.37100
Dec 13, 2024 0.421152 Dividend
Dec 13, 202420.8120.8120.8120.8120.30-
Dec 12, 202420.9221.1020.9221.1020.121,500
Dec 11, 202420.9320.9320.9320.9319.96-
Dec 10, 202421.0221.2521.0221.2520.26200
Dec 9, 202420.9820.9820.9820.9820.00-
Dec 6, 202420.8520.8520.8520.8519.88-
Dec 5, 202420.9320.9320.9320.9319.96-
Dec 4, 202421.0021.0021.0021.0020.03-
Dec 3, 202421.0021.0721.0021.0720.09110
Dec 2, 202420.9420.9420.9420.9419.97-
Nov 29, 202420.9220.9220.9220.9219.94-
Nov 28, 202420.6720.7520.6720.7519.79-
Nov 27, 202420.8520.8920.7720.7719.81170
Nov 26, 202420.8621.2620.8621.1720.19115
Nov 25, 202420.9921.2920.9921.0820.1065
Nov 22, 202420.6320.6320.6320.6319.67-
Nov 21, 202420.5020.7420.5020.7419.77-
Nov 20, 202420.4220.8420.4220.5719.61105
Nov 19, 202420.2720.5520.2720.5519.60-
Nov 18, 202420.2520.2520.2520.2519.31-
Nov 15, 202420.2520.4620.2520.4619.51-
Nov 14, 202420.2520.3320.2520.3319.3917
Nov 13, 202420.0820.4620.0820.4619.51300
Nov 12, 202420.2320.5920.2320.5919.6450
Nov 11, 202420.2120.4720.0920.3119.36620
Nov 8, 202419.6619.6619.6619.6618.75-
Nov 7, 202419.8719.8719.8719.8718.951,000
Nov 6, 202419.7919.7919.7819.7818.86-
Nov 5, 202419.0919.2019.0919.2018.30-
Nov 4, 202419.2719.7419.1719.1718.28856
Nov 1, 202419.3219.3219.3219.3218.43-
Oct 31, 202419.4619.4619.4419.4418.53-
Oct 30, 202419.8019.8019.6019.6518.74-
Oct 29, 202419.8719.9619.8719.9118.98150
Oct 28, 202420.1020.1919.8120.0019.08375
Oct 25, 202419.8819.8819.8819.8818.9650
Oct 24, 202419.8819.8819.8819.8818.96-
Oct 23, 202419.8819.8819.8819.8818.96-
Oct 22, 202419.9219.9219.8819.8818.96180
Oct 21, 202420.2020.2020.2020.2019.26237
Oct 18, 202419.7619.9619.7619.9619.03160
Oct 17, 202419.7619.7619.7619.7618.84-
Oct 16, 202419.5719.5719.5719.5718.66-
Oct 15, 202419.5019.5019.5019.5018.59-
Oct 14, 202419.6319.6319.3719.5018.59400
Oct 11, 202419.0919.1819.0919.1818.298
Oct 10, 202419.0519.2419.0519.2418.3416
Oct 9, 202419.0419.0419.0419.0418.15-
Oct 8, 202419.0419.0419.0419.0418.16-
Oct 7, 202419.0819.0819.0619.0618.1740
Oct 4, 202418.8018.8018.7018.7017.83196
Oct 3, 202418.7319.0718.7318.7817.906
Oct 2, 202418.5818.5818.5818.5817.71-
Oct 1, 202418.7318.8118.7318.8017.93-
Sep 30, 202418.6218.7618.6218.7617.88100
Sep 27, 202418.4018.4018.4018.4017.55-
Sep 26, 202418.3018.3018.3018.3017.45-
Sep 25, 202418.3618.4518.3618.4517.59100
Sep 24, 202418.5318.5318.5318.5317.67-
Sep 23, 202418.2418.2418.2418.2417.39-
Sep 20, 202418.3918.3918.3918.3917.54-
Sep 19, 202418.2318.2318.2318.2317.38-
Sep 18, 202418.1118.1118.1118.1117.26-
Sep 17, 202418.2018.2718.2018.2717.4254
Sep 16, 202418.2618.5318.2618.5317.677
Sep 13, 2024 0.421152 Dividend
Sep 13, 202418.1518.2018.1518.2017.35-
Sep 12, 202418.5818.7018.5818.7017.38665
Sep 11, 202418.4818.5718.4818.5717.2530
Sep 10, 202418.5718.6018.5718.6017.28-
Sep 9, 202418.5118.5118.5118.5117.20-
Sep 6, 202418.7018.9818.5218.5217.21912
Sep 5, 202418.8018.8018.8018.8017.46-
Sep 4, 202418.8918.8918.8918.8917.55-
Sep 3, 202419.1519.1519.1519.1517.80-
Sep 2, 202418.9719.2418.9519.2417.88103
Aug 30, 202418.8219.0818.8219.0817.72128
Aug 29, 202418.7918.9118.7918.9117.57-
Aug 28, 202418.7518.8718.7518.8717.534
Aug 27, 202418.6618.6618.6618.6617.34-
Aug 26, 202419.3019.3018.9018.9017.56475
Aug 23, 202418.7618.8018.7618.8017.47290
Aug 22, 202418.6818.9218.6818.8817.54520
Aug 21, 202418.5818.5818.5818.5817.26-
Aug 20, 202418.7118.7118.7118.7117.39-
Aug 19, 202418.6118.6118.6118.6117.29-
Aug 16, 202418.8418.8418.8418.8417.51-
Aug 15, 202418.6018.6118.6018.6117.29400
Aug 14, 202418.5818.5818.5818.5817.26-
Aug 13, 202418.7318.7318.6718.6717.35-
Aug 12, 202419.0019.0018.7418.7417.41270
Aug 9, 202418.6518.6518.6518.6517.33-
Aug 8, 202418.4918.8018.4918.8017.4745
Aug 7, 202418.7418.8018.7418.8017.4753
Aug 6, 202418.1618.5618.1618.5617.25930
Aug 5, 202417.7118.5517.7018.1616.881,620
Aug 2, 202419.1719.1718.5318.5317.22725
Aug 1, 202419.2819.6519.2819.6518.2525
Jul 31, 202419.5019.5019.5019.5018.12-
Jul 30, 202419.2719.4519.2719.4518.0728
Jul 29, 202419.2519.2519.2519.2517.89-
Jul 26, 202418.9818.9818.9818.9817.64-
Jul 25, 202419.0619.3919.0619.1917.83133
Jul 24, 202419.0719.1119.0719.1117.7570
Jul 23, 202419.1019.2619.1019.2617.8910
Jul 22, 202418.9619.2418.9619.2417.88108
Jul 19, 202419.0619.3919.0319.3918.011
Jul 18, 202419.1619.1619.1619.1617.80-
Jul 17, 202419.2219.2219.2219.2217.86-
Jul 16, 202419.2419.2419.2419.2417.88-
Jul 15, 202419.4019.4519.3019.3017.93780
Jul 12, 202419.4019.6919.4019.4818.1036
Jul 11, 202419.4019.4019.4019.4018.0220
Jul 10, 202419.4019.4019.4019.4018.02-
Jul 9, 202419.4119.4319.4119.4318.05-
Jul 8, 202419.3119.6319.3119.6318.24151
Jul 5, 202419.2719.2719.2719.2717.91-
Jul 4, 202419.1919.1919.1919.1917.83-
Jul 3, 202419.2919.3019.2919.3017.933
Jul 2, 202419.2119.2119.2119.2117.84-
Jul 1, 202419.6019.6019.2919.2917.92459
Jun 28, 202419.2919.2919.2919.2917.92-
Jun 27, 202419.1319.1319.1319.1317.77-
Jun 26, 202419.1119.1119.1119.1117.75-
Jun 25, 202419.1719.1719.1719.1717.81-
Jun 24, 202419.2419.2419.2419.2417.885
Jun 21, 202419.0319.0319.0319.0317.68-
Jun 20, 202419.1119.4819.1119.2217.8567
Jun 19, 202419.1819.5919.1819.3818.0162
Jun 18, 202419.1619.1619.1619.1617.80-
Jun 17, 202419.2419.3419.2419.3417.97-
Jun 14, 2024 0.421152 Dividend
Jun 14, 202420.3020.3019.8019.8018.39773
Jun 13, 202419.7120.0019.7120.0018.14502
Jun 12, 202419.9019.9019.9019.9018.05-
Jun 11, 202419.9419.9419.9419.9418.08-
Jun 10, 202420.0520.2220.0520.0818.2074
Jun 7, 202419.5219.5619.5219.5617.74-
Jun 6, 202419.7419.7419.7419.7417.90-
Jun 5, 202419.8519.9019.8519.9018.04200
Jun 4, 202419.6319.8319.6319.8317.98-
Jun 3, 202419.8020.0419.8019.8718.0270
May 31, 202419.6519.9419.6519.9418.08120
May 30, 202419.4419.6919.4419.6917.85265
May 29, 202419.5419.8519.5419.8518.00350
May 28, 202419.7519.7519.7519.7517.91-
May 27, 202419.8319.8319.8319.8317.98-
May 24, 202419.5619.6319.5619.6317.80100
May 23, 202419.6219.9119.6219.9118.05307
May 22, 202419.7219.7219.7219.7217.88-
May 21, 202419.5119.8219.5119.8217.97150
May 20, 202419.4819.4819.4819.4817.66-
May 17, 202419.3819.6619.3819.6617.83750
May 16, 202419.3419.5019.3419.5017.68270
May 15, 202419.5019.9019.5019.8618.01125
May 14, 202419.5019.5019.5019.5017.68-
May 13, 202419.9420.1019.6719.6717.83530
May 10, 202419.3519.4219.3519.4217.61-
May 9, 202419.1819.2819.1819.2817.49-
May 8, 202419.2819.2819.2819.2817.48-
May 7, 202419.2419.2419.2419.2417.45-
May 6, 202419.0619.4819.0619.4017.59520
May 3, 202419.2919.6119.2919.6117.78100
May 2, 202419.3619.6119.3619.6117.78350
Apr 30, 202419.3819.3819.3819.3817.57-
Apr 29, 202419.2519.4319.2519.4317.62500
Apr 26, 202419.1919.1919.1919.1917.40-
Apr 25, 202419.4819.4819.1819.1817.3925
Apr 24, 202419.2419.3619.2419.3617.5679
Apr 23, 202419.2519.3519.2519.3517.5451
Apr 22, 202419.1319.5219.1319.5217.70154
Apr 19, 202418.9419.1618.9419.1617.38-
Apr 18, 202418.9618.9618.9618.9617.19-
Apr 17, 202418.9219.0518.9219.0517.273

Related Tickers