Stuttgart - Delayed Quote EUR

Ares Capital Corp (9A2.SG)

18.86
-0.26
(-1.34%)
As of 2:52:04 PM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 23, 202518.9018.9018.8618.8618.861,120
May 22, 202519.0019.1218.9819.1219.12116
May 21, 202519.2519.2519.0519.0519.05350
May 20, 202519.4319.4619.4319.4619.46-
May 19, 202519.5519.5519.4019.4419.442
May 16, 202519.3019.6019.3019.6019.60-
May 15, 202519.3319.3619.3319.3619.36200
May 14, 202519.5019.5019.3719.3719.37-
May 13, 202519.2519.5519.2519.4419.442,667
May 12, 202518.9319.4118.9319.4119.41200
May 9, 202518.5818.8618.5818.7218.72525
May 8, 202518.3518.8018.3518.8018.80200
May 7, 202518.2118.3418.2118.3418.34-
May 6, 202518.1518.2818.1018.1618.16650
May 5, 202518.2218.4818.2018.2018.202,600
May 2, 202517.9918.3717.9918.3718.37137
Apr 30, 202518.0318.1117.8318.1118.11728
Apr 29, 202518.5318.6518.1318.1318.132,571
Apr 28, 202518.5818.5818.5818.5818.5829
Apr 25, 202518.4618.9018.4618.4918.49275
Apr 24, 202518.3318.5518.3318.5218.52233
Apr 23, 202518.2318.5418.1818.2418.24769
Apr 22, 202517.2617.8117.2617.8117.81-
Apr 17, 202517.7017.9217.7017.9217.92105
Apr 16, 202517.6817.6817.5617.5617.56100
Apr 15, 202517.6117.9517.6117.8117.812,965
Apr 14, 202517.6017.9917.6017.6417.64354
Apr 11, 202517.6917.6917.3417.4917.49675
Apr 10, 202519.0119.2918.0018.0018.001,200
Apr 9, 202517.0017.3016.8217.1017.102,690
Apr 8, 202517.5018.4917.2117.2517.256,286
Apr 7, 202516.2018.0316.2018.0318.032,688
Apr 4, 202519.4019.4018.2318.2318.232,976
Apr 3, 202520.3020.3019.5519.5519.55849
Apr 2, 202520.4820.6320.4820.6320.63-
Apr 1, 202520.2220.5620.2220.5620.56-
Mar 31, 202520.4520.4720.3320.4720.47-
Mar 28, 202520.6020.6020.6020.6020.60-
Mar 27, 202520.5820.5820.5820.5820.58-
Mar 26, 202520.5620.5620.5520.5520.55135
Mar 25, 202520.3220.3220.3220.3220.32-
Mar 24, 202520.0820.0920.0820.0920.09500
Mar 21, 202519.9819.9819.9819.9819.98-
Mar 20, 202520.2520.2520.2520.2520.251,500
Mar 19, 202519.8620.0019.8620.0020.0075
Mar 18, 202519.7019.7019.7019.7019.70-
Mar 17, 202519.4019.5019.4019.5019.50935
Mar 14, 2025 0.423648 Dividend
Mar 14, 202519.4619.6619.3519.6619.6651
Mar 13, 202520.1620.1619.7519.7519.27-
Mar 12, 202520.0020.3019.8820.0219.53700
Mar 11, 202520.5120.5119.9719.9719.48300
Mar 10, 202521.0821.0820.6820.7120.2115
Mar 7, 202520.5020.5020.5020.5020.00-
Mar 6, 202521.0021.1420.6720.6820.18200
Mar 5, 202521.4521.4520.7720.9220.41105
Mar 4, 202522.0622.0621.4821.4820.96260
Mar 3, 202522.3322.4222.1022.1621.62220
Feb 28, 202522.1722.1722.1722.1721.63-
Feb 27, 202521.9122.1921.9122.1521.61230
Feb 26, 202522.0622.0821.9621.9621.4351
Feb 25, 202522.0122.0122.0122.0121.48-
Feb 24, 202522.2222.2222.1422.1621.62200
Feb 21, 202522.1422.5622.1422.2521.711,031
Feb 20, 202522.3422.3422.2122.2621.72-
Feb 19, 202522.2122.5122.2122.5121.97445
Feb 18, 202522.5222.5222.2822.3021.76250
Feb 17, 202522.1622.5622.1622.5622.015,200
Feb 14, 202521.9822.0521.9822.0521.51150
Feb 13, 202521.9022.1921.9022.0021.47295
Feb 12, 202521.8522.0021.8522.0021.46-
Feb 11, 202522.0022.0621.8821.8821.3545
Feb 10, 202522.1522.4022.0122.1521.611,988
Feb 7, 202522.0022.0221.9321.9621.4350
Feb 6, 202522.2322.4221.8321.8521.321,404
Feb 5, 202522.7522.7521.7322.1821.651,400
Feb 4, 202523.1023.1022.7722.9222.36890
Feb 3, 202522.5023.0522.5023.0522.48582
Jan 31, 202522.3822.8222.3822.8222.27-
Jan 30, 202522.1822.4822.1822.4821.93-
Jan 29, 202522.3822.6922.2522.2521.711,600
Jan 28, 202522.1122.4822.1122.4821.93-
Jan 27, 202522.0822.2622.0822.1121.5892
Jan 24, 202522.2322.5022.2322.2821.7489
Jan 23, 202522.4322.6422.4322.4321.89310
Jan 22, 202522.3522.4422.3522.4421.8944
Jan 21, 202522.6822.6822.3822.3821.84900
Jan 20, 202522.5322.6822.3522.6622.102,164
Jan 17, 202522.1722.1722.1322.1321.59790
Jan 16, 202521.9022.2521.9022.2521.71-
Jan 15, 202521.6121.9721.6121.9721.43-
Jan 14, 202521.4721.6721.4721.6721.15-
Jan 13, 202521.3221.5721.3221.5221.00300
Jan 10, 202521.4921.4921.4121.4220.9055
Jan 9, 202521.2121.5521.2121.5521.0235
Jan 8, 202521.2521.2521.2521.2520.73-
Jan 7, 202521.3521.3521.3521.3520.84-
Jan 6, 202521.6621.6621.4321.4320.911,739
Jan 3, 202521.4521.6721.4521.5221.00561
Jan 2, 202521.0621.5821.0621.5821.062,100
Dec 30, 202420.9821.2120.9821.1620.64450
Dec 27, 202420.9121.1220.9121.1220.61110
Dec 23, 202420.5220.5220.5220.5220.03-
Dec 20, 202420.2520.4020.2520.4019.90471
Dec 19, 202420.1520.3520.1520.3519.8641
Dec 18, 202420.1520.4020.1520.4019.901,000
Dec 17, 202420.4020.4020.2620.2619.77-
Dec 16, 202420.8320.8520.4220.4219.92720
Dec 13, 2024 0.423648 Dividend
Dec 13, 202420.7020.7020.6020.6020.10-
Dec 12, 202421.0321.1021.0321.0820.10100
Dec 11, 202420.9521.0820.9521.0620.08115
Dec 10, 202421.0621.0820.9520.9519.98290
Dec 9, 202421.1421.2021.1421.1720.18325
Dec 6, 202420.8421.1320.8421.1320.1556
Dec 5, 202420.9521.1920.9520.9519.98700
Dec 4, 202421.0021.2021.0021.0220.04250
Dec 3, 202421.0021.1121.0021.0920.111,000
Dec 2, 202420.9821.2520.9821.1320.141,419
Nov 29, 202420.9121.1420.9121.1420.15500
Nov 28, 202420.7321.0520.7320.9519.9817
Nov 27, 202420.8521.0620.7920.7919.821,050
Nov 26, 202420.8521.0220.8520.9920.01590
Nov 25, 202420.9921.3020.9520.9519.98100
Nov 22, 202420.6521.0720.6521.0620.081,675
Nov 21, 202420.5220.7520.5220.7519.78510
Nov 20, 202420.5220.7220.5020.5219.57585
Nov 19, 202420.3120.3120.3120.3119.36-
Nov 18, 202420.2820.5220.2820.5219.57250
Nov 15, 202420.2420.5320.2420.4219.472,295
Nov 14, 202420.2920.5020.2920.5019.556
Nov 13, 202420.0720.4720.0720.3919.44247
Nov 12, 202420.3120.3120.2520.2519.30-
Nov 11, 202419.9820.4919.9820.2419.29190
Nov 8, 202419.6620.0519.6620.0519.12-
Nov 7, 202419.8519.8519.7719.7718.85-
Nov 6, 202419.8119.9319.8119.9319.00-
Nov 5, 202419.1219.1619.1219.1618.27-
Nov 4, 202419.4019.4019.1519.1818.29-
Nov 1, 202419.3719.5719.3719.3918.49255
Oct 31, 202419.5119.5919.4319.4318.532
Oct 30, 202419.9020.0819.6219.6218.70110
Oct 29, 202419.9520.0019.7519.9018.981,000
Oct 28, 202419.9420.0119.9420.0119.0810
Oct 25, 202419.8519.9719.8519.9619.04-
Oct 24, 202419.7520.0019.7520.0019.07-
Oct 23, 202419.9319.9319.9019.9018.98-
Oct 22, 202419.9320.0019.9319.9719.04-
Oct 21, 202420.0820.0820.0820.0819.15-
Oct 18, 202420.0020.0019.9019.9118.982,450
Oct 17, 202419.8019.9619.8019.9319.00-
Oct 16, 202419.6319.8519.6319.8318.91700
Oct 15, 202419.5119.6819.5119.6818.76-
Oct 14, 202419.4019.5819.4019.5818.6751
Oct 11, 202419.1519.4419.1519.4418.54-
Oct 10, 202419.1019.2819.1019.2618.37-
Oct 9, 202419.1019.2119.1019.2018.31100
Oct 8, 202419.1019.1519.1019.1518.26-
Oct 7, 202419.1219.1419.1219.1418.25-
Oct 4, 202418.8119.1018.8119.0918.201,128
Oct 3, 202418.7519.0318.7518.9518.071,145
Oct 2, 202418.6418.6618.6418.6617.793,562
Oct 1, 202418.7018.8318.7018.7217.85183
Sep 30, 202418.7018.8318.7018.7617.8890
Sep 27, 202418.4118.7518.4118.7117.84110
Sep 26, 202418.3118.4318.3118.4317.58-
Sep 25, 202418.4618.4618.3718.3717.52-
Sep 24, 202418.6018.6018.5218.5217.65101
Sep 23, 202418.2518.6418.2518.6017.741,500
Sep 20, 202418.4018.4018.4018.4017.54-
Sep 19, 202418.2418.5818.2418.5817.72-
Sep 18, 202418.1018.2818.1018.2817.43-
Sep 17, 202418.2118.2418.1518.1517.31169
Sep 16, 202418.3318.3318.1518.2017.35-
Sep 13, 2024 0.423648 Dividend
Sep 13, 202418.1118.3418.1118.3217.47-
Sep 12, 202418.8818.8818.6618.6617.34250
Sep 11, 202418.5018.5618.5018.5617.24-
Sep 10, 202418.6518.8218.5918.5917.2780
Sep 9, 202418.6018.7018.6018.7017.38450
Sep 6, 202418.7518.7518.4218.4517.141,080
Sep 5, 202418.8519.0618.7018.7417.412,679
Sep 4, 202419.0019.2718.7718.7717.432,619
Sep 3, 202419.1919.1919.0019.0017.6518
Sep 2, 202419.0019.2719.0019.2717.90650
Aug 30, 202418.8518.8518.8518.8517.51-
Aug 29, 202418.8018.9618.8018.9617.6160
Aug 28, 202418.8018.8918.8018.8417.5060
Aug 27, 202418.7018.8318.7018.8117.48-
Aug 26, 202418.6518.7618.6518.7617.43-
Aug 23, 202418.8318.9318.6318.6317.301,000
Aug 22, 202418.7018.8418.7018.8417.50-
Aug 21, 202418.6118.7818.6018.7617.431,790
Aug 20, 202418.7618.7618.7618.7617.43-
Aug 19, 202418.6118.7918.6118.7717.44-
Aug 16, 202418.8518.8918.8518.8917.55300
Aug 15, 202418.6218.9118.6218.8917.55-
Aug 14, 202418.6018.6818.6018.6817.35-
Aug 13, 202418.8018.8018.6518.6717.35100
Aug 12, 202418.7018.8518.7018.8517.51-
Aug 9, 202418.7018.7018.7018.7017.37-
Aug 8, 202418.5218.8118.5218.6917.361,075
Aug 7, 202418.8018.9818.5418.5417.2230
Aug 6, 202418.4618.6618.4618.6617.331,100
Aug 5, 202418.0518.1617.5318.1316.842,504
Aug 2, 202419.2019.4618.5018.5917.271,555
Aug 1, 202419.3019.3019.3019.3017.93-
Jul 31, 202419.5119.8319.3719.3818.0130
Jul 30, 202419.2719.6419.2719.6418.2480
Jul 29, 202419.3019.5019.3019.3718.001,318
Jul 26, 202419.0619.0619.0619.0617.70-
Jul 25, 202419.1019.2819.1019.1717.811,260
Jul 24, 202419.0819.3319.0819.1217.77100
Jul 23, 202419.1019.4219.1019.2117.84250
Jul 22, 202419.0019.1919.0019.1917.83-
Jul 19, 202419.1019.1019.1019.1017.74-
Jul 18, 202419.1519.1519.1519.1517.79-
Jul 17, 202419.4219.4219.2219.2517.8820
Jul 16, 202419.3019.3019.2919.2917.92100
Jul 15, 202419.4019.4019.3019.3017.93-
Jul 12, 202419.4219.5219.4219.5218.14-
Jul 11, 202419.3719.6519.3719.4418.064
Jul 10, 202419.3219.4719.3219.4718.09-
Jul 9, 202419.4119.5219.4119.4818.0925
Jul 8, 202419.5019.5719.5019.5218.132,250
Jul 5, 202419.3619.5019.3619.5018.1164
Jul 4, 202419.4219.4219.3219.3217.954,262
Jul 3, 202419.2919.5219.2919.5218.1425
Jul 2, 202419.2519.2519.2519.2517.88-
Jul 1, 202419.3619.6819.2519.2517.881,572
Jun 28, 202419.3419.3419.3419.3417.96-
Jun 27, 202419.1719.4319.1619.4318.055,000
Jun 26, 202419.1619.3019.1619.3017.93100
Jun 25, 202419.2019.2419.1419.2017.849,240
Jun 24, 202419.3019.3019.2019.2017.84900
Jun 21, 202419.0519.2919.0519.1817.82500
Jun 20, 202419.3519.3519.1719.1717.80275
Jun 19, 202419.2719.5019.2719.3017.931,808
Jun 18, 202419.2019.3119.1919.1917.83394
Jun 17, 202419.3019.3119.3019.3117.941,288
Jun 14, 2024 0.423648 Dividend
Jun 14, 202419.8019.8019.6219.6218.2280
Jun 13, 202419.7020.1219.7019.8017.9512,377
Jun 12, 202419.9520.1819.7619.7617.911,873
Jun 11, 202420.0020.0619.7919.7917.94100
Jun 10, 202419.9320.1419.9320.0018.13480
Jun 7, 202419.5119.8519.5119.7817.93850
Jun 6, 202419.8019.8019.6019.6017.77-
Jun 5, 202419.9919.9919.8619.8618.0050
Jun 4, 202419.6219.6219.6219.6217.79-
Jun 3, 202419.9919.9919.9919.9918.1280
May 31, 202419.6519.7919.6019.7917.94-
May 30, 202419.5019.9819.5019.7517.90900
May 29, 202419.6119.6719.5919.6717.83265
May 28, 202419.8019.8219.6119.6117.7820
May 27, 202419.6820.0919.6819.7617.91600
May 24, 202419.6219.9119.6219.8217.9745
May 23, 202419.6919.6919.6119.6117.78-

Related Tickers

N7I.SG Apollo Global Management Inc
115.85
-0.34%
 
ARES Ares Management Corporation
160.20
+0.20%
 
OWL Blue Owl Capital Inc.
18.21
-0.11%
 
LGEN.L Legal & General Group Plc
237.80
-1.16%
 
APO Apollo Global Management, Inc.
130.49
-0.25%
 
KKR KKR & Co. Inc.
117.16
-0.88%