Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
Stuttgart - Delayed Quote EUR

Ares Capital Corp (9A2.SG)

Compare
22.06
+0.04
+(0.18%)
As of 8:08:25 AM GMT+1. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Feb 26, 202522.0622.0622.0622.0622.06-
Feb 25, 202522.0122.0122.0122.0122.01-
Feb 24, 202522.2222.2222.1422.1622.16200
Feb 21, 202522.1422.5622.1422.2522.251,031
Feb 20, 202522.3422.3422.2122.2622.26-
Feb 19, 202522.2122.5122.2122.5122.51445
Feb 18, 202522.5222.5222.2822.3022.30250
Feb 17, 202522.1622.5622.1622.5622.565,200
Feb 14, 202521.9822.0521.9822.0522.05150
Feb 13, 202521.9022.1921.9022.0022.00295
Feb 12, 202521.8522.0021.8522.0022.00-
Feb 11, 202522.0022.0621.8821.8821.8845
Feb 10, 202522.1522.4022.0122.1522.151,988
Feb 7, 202522.0022.0221.9321.9621.9650
Feb 6, 202522.2322.4221.8321.8521.851,404
Feb 5, 202522.7522.7521.7322.1822.181,400
Feb 4, 202523.1023.1022.7722.9222.92890
Feb 3, 202522.5023.0522.5023.0523.05582
Jan 31, 202522.3822.8222.3822.8222.82-
Jan 30, 202522.1822.4822.1822.4822.48-
Jan 29, 202522.3822.6922.2522.2522.251,600
Jan 28, 202522.1122.4822.1122.4822.48-
Jan 27, 202522.0822.2622.0822.1122.1192
Jan 24, 202522.2322.5022.2322.2822.2889
Jan 23, 202522.4322.6422.4322.4322.43310
Jan 22, 202522.3522.4422.3522.4422.4444
Jan 21, 202522.6822.6822.3822.3822.38900
Jan 20, 202522.5322.6822.3522.6622.662,164
Jan 17, 202522.1722.1722.1322.1322.13790
Jan 16, 202521.9022.2521.9022.2522.25-
Jan 15, 202521.6121.9721.6121.9721.97-
Jan 14, 202521.4721.6721.4721.6721.67-
Jan 13, 202521.3221.5721.3221.5221.52300
Jan 10, 202521.4921.4921.4121.4221.4255
Jan 9, 202521.2121.5521.2121.5521.5535
Jan 8, 202521.2521.2521.2521.2521.25-
Jan 7, 202521.3521.3521.3521.3521.35-
Jan 6, 202521.6621.6621.4321.4321.431,739
Jan 3, 202521.4521.6721.4521.5221.52561
Jan 2, 202521.0621.5821.0621.5821.582,100
Dec 30, 202420.9821.2120.9821.1621.16450
Dec 27, 202420.9121.1220.9121.1221.12110
Dec 23, 202420.5220.5220.5220.5220.52-
Dec 20, 202420.2520.4020.2520.4020.40471
Dec 19, 202420.1520.3520.1520.3520.3541
Dec 18, 202420.1520.4020.1520.4020.401,000
Dec 17, 202420.4020.4020.2620.2620.26-
Dec 16, 202420.8320.8520.4220.4220.42720
Dec 13, 2024 0.46 Dividend
Dec 13, 202420.7020.7020.6020.6020.60-
Dec 12, 202421.0321.1021.0321.0820.60100
Dec 11, 202420.9521.0820.9521.0620.58115
Dec 10, 202421.0621.0820.9520.9520.48290
Dec 9, 202421.1421.2021.1421.1720.68325
Dec 6, 202420.8421.1320.8421.1320.6556
Dec 5, 202420.9521.1920.9520.9520.48700
Dec 4, 202421.0021.2021.0021.0220.54250
Dec 3, 202421.0021.1121.0021.0920.611,000
Dec 2, 202420.9821.2520.9821.1320.641,419
Nov 29, 202420.9121.1420.9121.1420.65500
Nov 28, 202420.7321.0520.7320.9520.4717
Nov 27, 202420.8521.0620.7920.7920.321,050
Nov 26, 202420.8521.0220.8520.9920.51590
Nov 25, 202420.9921.3020.9520.9520.48100
Nov 22, 202420.6521.0720.6521.0620.581,675
Nov 21, 202420.5220.7520.5220.7520.27510
Nov 20, 202420.5220.7220.5020.5220.05585
Nov 19, 202420.3120.3120.3120.3119.84-
Nov 18, 202420.2820.5220.2820.5220.06250
Nov 15, 202420.2420.5320.2420.4219.952,295
Nov 14, 202420.2920.5020.2920.5020.036
Nov 13, 202420.0720.4720.0720.3919.93247
Nov 12, 202420.3120.3120.2520.2519.78-
Nov 11, 202419.9820.4919.9820.2419.77190
Nov 8, 202419.6620.0519.6620.0519.59-
Nov 7, 202419.8519.8519.7719.7719.32-
Nov 6, 202419.8119.9319.8119.9319.48-
Nov 5, 202419.1219.1619.1219.1618.73-
Nov 4, 202419.4019.4019.1519.1818.74-
Nov 1, 202419.3719.5719.3719.3918.95255
Oct 31, 202419.5119.5919.4319.4318.992
Oct 30, 202419.9020.0819.6219.6219.17110
Oct 29, 202419.9520.0019.7519.9019.451,000
Oct 28, 202419.9420.0119.9420.0119.5510
Oct 25, 202419.8519.9719.8519.9619.51-
Oct 24, 202419.7520.0019.7520.0019.54-
Oct 23, 202419.9319.9319.9019.9019.45-
Oct 22, 202419.9320.0019.9319.9719.52-
Oct 21, 202420.0820.0820.0820.0819.62-
Oct 18, 202420.0020.0019.9019.9119.452,450
Oct 17, 202419.8019.9619.8019.9319.48-
Oct 16, 202419.6319.8519.6319.8319.38700
Oct 15, 202419.5119.6819.5119.6819.23-
Oct 14, 202419.4019.5819.4019.5819.1451
Oct 11, 202419.1519.4419.1519.4419.00-
Oct 10, 202419.1019.2819.1019.2618.83-
Oct 9, 202419.1019.2119.1019.2018.76100
Oct 8, 202419.1019.1519.1019.1518.71-
Oct 7, 202419.1219.1419.1219.1418.70-
Oct 4, 202418.8119.1018.8119.0918.661,128
Oct 3, 202418.7519.0318.7518.9518.521,145
Oct 2, 202418.6418.6618.6418.6618.243,562
Oct 1, 202418.7018.8318.7018.7218.30183
Sep 30, 202418.7018.8318.7018.7618.3390
Sep 27, 202418.4118.7518.4118.7118.28110
Sep 26, 202418.3118.4318.3118.4318.01-
Sep 25, 202418.4618.4618.3718.3717.95-
Sep 24, 202418.6018.6018.5218.5218.09101
Sep 23, 202418.2518.6418.2518.6018.181,500
Sep 20, 202418.4018.4018.4018.4017.98-
Sep 19, 202418.2418.5818.2418.5818.16-
Sep 18, 202418.1018.2818.1018.2817.87-
Sep 17, 202418.2118.2418.1518.1517.74169
Sep 16, 202418.3318.3318.1518.2017.78-
Sep 13, 2024 0.46 Dividend
Sep 13, 202418.1118.3418.1118.3217.90-
Sep 12, 202418.8818.8818.6618.6617.77250
Sep 11, 202418.5018.5618.5018.5617.67-
Sep 10, 202418.6518.8218.5918.5917.7080
Sep 9, 202418.6018.7018.6018.7017.81450
Sep 6, 202418.7518.7518.4218.4517.571,080
Sep 5, 202418.8519.0618.7018.7417.842,679
Sep 4, 202419.0019.2718.7718.7717.872,619
Sep 3, 202419.1919.1919.0019.0018.0918
Sep 2, 202419.0019.2719.0019.2718.35650
Aug 30, 202418.8518.8518.8518.8517.94-
Aug 29, 202418.8018.9618.8018.9618.0560
Aug 28, 202418.8018.8918.8018.8417.9460
Aug 27, 202418.7018.8318.7018.8117.91-
Aug 26, 202418.6518.7618.6518.7617.86-
Aug 23, 202418.8318.9318.6318.6317.741,000
Aug 22, 202418.7018.8418.7018.8417.94-
Aug 21, 202418.6118.7818.6018.7617.861,790
Aug 20, 202418.7618.7618.7618.7617.86-
Aug 19, 202418.6118.7918.6118.7717.87-
Aug 16, 202418.8518.8918.8518.8917.98300
Aug 15, 202418.6218.9118.6218.8917.99-
Aug 14, 202418.6018.6818.6018.6817.78-
Aug 13, 202418.8018.8018.6518.6717.78100
Aug 12, 202418.7018.8518.7018.8517.95-
Aug 9, 202418.7018.7018.7018.7017.81-
Aug 8, 202418.5218.8118.5218.6917.801,075
Aug 7, 202418.8018.9818.5418.5417.6530
Aug 6, 202418.4618.6618.4618.6617.771,100
Aug 5, 202418.0518.1617.5318.1317.262,504
Aug 2, 202419.2019.4618.5018.5917.701,555
Aug 1, 202419.3019.3019.3019.3018.38-
Jul 31, 202419.5119.8319.3719.3818.4530
Jul 30, 202419.2719.6419.2719.6418.7080
Jul 29, 202419.3019.5019.3019.3718.441,318
Jul 26, 202419.0619.0619.0619.0618.15-
Jul 25, 202419.1019.2819.1019.1718.251,260
Jul 24, 202419.0819.3319.0819.1218.21100
Jul 23, 202419.1019.4219.1019.2118.29250
Jul 22, 202419.0019.1919.0019.1918.27-
Jul 19, 202419.1019.1019.1019.1018.19-
Jul 18, 202419.1519.1519.1519.1518.23-
Jul 17, 202419.4219.4219.2219.2518.3320
Jul 16, 202419.3019.3019.2919.2918.37100
Jul 15, 202419.4019.4019.3019.3018.37-
Jul 12, 202419.4219.5219.4219.5218.59-
Jul 11, 202419.3719.6519.3719.4418.514
Jul 10, 202419.3219.4719.3219.4718.54-
Jul 9, 202419.4119.5219.4119.4818.5425
Jul 8, 202419.5019.5719.5019.5218.582,250
Jul 5, 202419.3619.5019.3619.5018.5664
Jul 4, 202419.4219.4219.3219.3218.394,262
Jul 3, 202419.2919.5219.2919.5218.5925
Jul 2, 202419.2519.2519.2519.2518.33-
Jul 1, 202419.3619.6819.2519.2518.331,572
Jun 28, 202419.3419.3419.3419.3418.41-
Jun 27, 202419.1719.4319.1619.4318.505,000
Jun 26, 202419.1619.3019.1619.3018.38100
Jun 25, 202419.2019.2419.1419.2018.289,240
Jun 24, 202419.3019.3019.2019.2018.28900
Jun 21, 202419.0519.2919.0519.1818.26500
Jun 20, 202419.3519.3519.1719.1718.25275
Jun 19, 202419.2719.5019.2719.3018.381,808
Jun 18, 202419.2019.3119.1919.1918.27394
Jun 17, 202419.3019.3119.3019.3118.391,288
Jun 14, 2024 0.46 Dividend
Jun 14, 202419.8019.8019.6219.6218.6880
Jun 13, 202419.7020.1219.7019.8018.3912,377
Jun 12, 202419.9520.1819.7619.7618.361,873
Jun 11, 202420.0020.0619.7919.7918.39100
Jun 10, 202419.9320.1419.9320.0018.58480
Jun 7, 202419.5119.8519.5119.7818.38850
Jun 6, 202419.8019.8019.6019.6018.21-
Jun 5, 202419.9919.9919.8619.8618.4550
Jun 4, 202419.6219.6219.6219.6218.23-
Jun 3, 202419.9919.9919.9919.9918.5780
May 31, 202419.6519.7919.6019.7918.39-
May 30, 202419.5019.9819.5019.7518.35900
May 29, 202419.6119.6719.5919.6718.28265
May 28, 202419.8019.8219.6119.6118.2220
May 27, 202419.6820.0919.6819.7618.36600
May 24, 202419.6219.9119.6219.8218.4145
May 23, 202419.6919.6919.6119.6118.22-
May 22, 202419.7720.0819.7519.7518.352,600
May 21, 202419.5619.7919.5619.7918.38150
May 20, 202419.5619.8119.5619.8118.401,250
May 17, 202419.4119.7519.4119.5518.161,150
May 16, 202419.3419.3419.3419.3417.97-
May 15, 202419.5119.8719.4519.4518.07755
May 14, 202419.5019.6519.5019.6418.24274
May 13, 202419.6519.8019.6219.6218.23850
May 10, 202419.3519.5519.3519.5518.16100
May 9, 202419.1819.1819.1819.1817.82-
May 8, 202419.2819.4219.2719.3317.96695
May 7, 202419.2419.5419.2419.5418.15400
May 6, 202419.3719.5219.3719.3718.0070
May 3, 202419.2919.6119.2919.6118.22355
May 2, 202419.3719.6419.3719.4818.10677
Apr 30, 202419.4019.4019.1619.1617.809
Apr 29, 202419.3019.4419.3019.4218.04-
Apr 26, 202419.1919.1919.1919.1917.83-
Apr 25, 202419.1919.4519.1919.4518.0750
Apr 24, 202419.2519.3919.2519.3918.01-
Apr 23, 202419.2519.4919.2519.3217.951,200
Apr 22, 202419.1719.1719.1719.1717.81-
Apr 19, 202418.9519.3118.9519.3117.94-
Apr 18, 202418.9619.1818.9619.1717.81208
Apr 17, 202418.9118.9718.9118.9717.63-
Apr 16, 202418.8519.0818.8519.0817.721,624
Apr 15, 202419.0519.1518.9818.9817.63100
Apr 12, 202419.0319.0319.0319.0317.68-
Apr 11, 202418.8319.1318.8319.0717.712,160
Apr 10, 202418.7819.0018.7818.9517.60408
Apr 9, 202418.8818.8818.8818.8817.54-
Apr 8, 202419.1419.1419.0319.1117.75509
Apr 5, 202418.7118.7918.7118.7917.452,200
Apr 4, 202418.8519.2018.8519.0017.658,225
Apr 3, 202418.8518.8518.8518.8517.51-
Apr 2, 202418.9919.0318.9418.9417.59130
Mar 28, 202418.8218.8218.8218.8217.48-
Mar 27, 202418.6418.6418.6418.6417.32-
Mar 26, 202418.4918.4918.4918.4917.17-
Mar 25, 202418.3518.6318.3518.6317.312,750
Mar 22, 202418.3718.5518.3718.4417.13125
Mar 21, 202418.2118.4518.2118.3717.07137
Mar 20, 202418.2518.2518.2518.2516.96-
Mar 19, 202418.4018.4018.3318.3317.03-
Mar 18, 202418.3218.6218.3218.4117.1010
Mar 15, 202418.3318.3318.3318.3317.03-
Mar 14, 2024 0.46 Dividend
Mar 14, 202418.4718.5218.4718.5217.21200
Mar 13, 202418.8519.1118.8518.9417.15195
Mar 12, 202418.8019.0618.8019.0617.263,020
Mar 11, 202418.6118.6118.6118.6116.85-
Mar 8, 202418.7018.8318.7018.7516.98-
Mar 7, 202418.6118.7418.6118.6616.904,909
Mar 6, 202418.6318.7018.6318.6816.91-
Mar 5, 202418.6118.7318.6118.6616.90-
Mar 4, 202418.6118.7118.6118.6616.90500
Mar 1, 202418.6218.6218.6218.6216.86-
Feb 29, 202418.5218.7218.5218.7016.93239
Feb 28, 202418.5318.5818.5318.5816.83-
Feb 27, 202418.3718.6218.3718.6216.86292
Feb 26, 202418.5218.6618.5218.6616.9056

Related Tickers

13M.SG Main Street Capital Corp
57.40
+0.54%
 
UU2.DE BlackRock, Inc.
920.00
+1.91%
 
K7X.F Brookfield Corporation
55.40
+2.59%
 
1BLK.MI BlackRock, Inc.
920.00
+1.70%
 
ASHM.L Ashmore Group Plc
153.90
+2.19%
 
ABDN.L abrdn plc
157.95
+0.80%
 
ARES Ares Management Corporation
167.36
-0.92%
 
LGEN.L Legal & General Group Plc
241.00
+1.01%
 
MAIN Main Street Capital Corporation
60.06
-0.86%