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

Dusseldorf - Delayed Quote EUR

Are Holdings Inc (A19.DU)

10.60
-0.20
(-1.85%)
At close: May 2 at 7:31:00 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 2, 202510.6010.6010.6010.6010.60-
Apr 30, 202510.8010.8010.7010.8010.80-
Apr 29, 202510.6010.7010.6010.7010.70-
Apr 28, 202510.6010.6010.6010.6010.60-
Apr 25, 202511.5011.6011.2011.3011.30-
Apr 24, 202511.5011.6011.5011.6011.60-
Apr 23, 202511.7011.8011.7011.8011.80-
Apr 22, 202511.6011.8011.6011.8011.80-
Apr 17, 202511.1011.2011.1011.2011.20-
Apr 16, 202510.9010.9010.9010.9010.90-
Apr 15, 202510.8010.9010.8010.9010.90-
Apr 14, 202510.8010.8010.8010.8010.80-
Apr 11, 202510.6010.6010.4010.5010.50-
Apr 10, 202511.0011.0010.4010.4010.40-
Apr 9, 202510.3010.7010.3010.7010.70-
Apr 8, 202510.4010.6010.3010.3010.30-
Apr 7, 20259.9510.009.8510.0010.00-
Apr 4, 202510.8010.8010.6010.6010.60-
Apr 3, 202511.8011.8011.6011.6011.60-
Apr 2, 202512.0012.0012.0012.0012.00-
Apr 1, 202512.3012.3012.3012.3012.30-
Mar 31, 202512.1012.1012.0012.0012.00-
Mar 28, 2025 0.244104 Dividend
Mar 28, 202512.1012.1012.0012.0012.00-
Mar 27, 202512.3012.3012.2012.20-27.80-
Mar 26, 202512.4012.4012.4012.40-28.26-
Mar 25, 202512.2012.3012.2012.30-28.03-
Mar 24, 202512.2012.2012.2012.20-27.80-
Mar 21, 202512.3012.3012.3012.30-28.03-
Mar 20, 202512.2012.2012.2012.20-27.80-
Mar 19, 202512.1012.1012.1012.10-27.57-
Mar 18, 202511.9011.9011.9011.90-27.12-
Mar 17, 202512.0012.0012.0012.00-27.34-
Mar 14, 202512.1012.1012.0012.10-27.57-
Mar 13, 202512.0012.1012.0012.10-27.57-
Mar 12, 202512.0012.0011.9012.00-27.34-
Mar 11, 202511.8011.8011.7011.70-26.66-
Mar 10, 202512.0012.0012.0012.00-27.34-
Mar 7, 202512.0012.0012.0012.00-27.34-
Mar 6, 202512.2012.2012.1012.10-27.57-
Mar 5, 202512.0012.0012.0012.00-27.34-
Mar 4, 202512.2012.2012.1012.10-27.57-
Mar 3, 202512.1012.1012.0012.00-27.34-
Feb 28, 202511.7011.7011.6011.70-26.66-
Feb 27, 202511.7011.7011.7011.70-26.66-
Feb 26, 202511.6011.6011.6011.60-26.43-
Feb 25, 202511.6011.6011.6011.60-26.43-
Feb 24, 202511.6011.6011.6011.60-26.43-
Feb 21, 202511.5011.6011.5011.60-26.43-
Feb 20, 202511.8011.8011.7011.70-26.66-
Feb 19, 202511.7011.7011.7011.70-26.66-
Feb 18, 202511.6011.6011.6011.60-26.43-
Feb 17, 202511.5011.5011.5011.50-26.20-
Feb 14, 202511.6011.6011.6011.60-26.43-
Feb 13, 202511.6011.6011.6011.60-26.43-
Feb 12, 202511.5011.5011.4011.40-25.98-
Feb 11, 202511.6011.6011.5011.50-26.20-
Feb 10, 202511.5011.6011.5011.60-26.43-
Feb 7, 202511.5011.6011.5011.60-26.43-
Feb 6, 202511.7011.7011.7011.70-26.66-
Feb 5, 202511.6011.7011.6011.70-26.66-
Feb 4, 202511.6011.6011.6011.60-26.43-
Feb 3, 202511.7011.8011.7011.80-26.89-
Jan 31, 202511.6011.6011.5011.50-26.20-
Jan 30, 202510.9010.9010.9010.90-24.84-
Jan 29, 202510.1010.4010.1010.40-23.70-
Jan 28, 202510.0010.0010.0010.00-22.79-
Jan 27, 202510.0010.0010.0010.00-22.79-
Jan 24, 20259.959.959.859.95-22.67-
Jan 23, 20259.959.959.959.95-22.67-
Jan 22, 202510.0010.0010.0010.00-22.79-
Jan 21, 202510.0010.1010.0010.00-22.79-
Jan 20, 202510.1010.1010.0010.00-22.79-
Jan 17, 202510.1010.1010.1010.10-23.01-
Jan 16, 202510.1010.2010.1010.20-23.24-
Jan 15, 202510.1010.2010.1010.20-23.24-
Jan 14, 202510.2010.2010.1010.10-23.01-
Jan 13, 202510.2010.3010.2010.30-23.47-
Jan 10, 202510.1010.1010.1010.10-23.01-
Jan 9, 202510.2010.2010.2010.20-23.24-
Jan 8, 202510.1010.2010.1010.10-23.01-
Jan 7, 202510.2010.2010.2010.20-23.24-
Jan 6, 202510.3010.3010.3010.30-23.47-
Jan 3, 202510.4010.4010.4010.40-23.70-
Jan 2, 202510.3010.3010.3010.30-23.47-
Dec 30, 202410.2010.2010.2010.20-23.24-
Dec 27, 202410.2010.2010.2010.20-23.24-
Dec 23, 202410.0010.0010.0010.00-22.79-
Dec 20, 202410.1010.1010.0010.10-23.01-
Dec 19, 202410.1010.1010.0010.00-22.79-
Dec 18, 202410.2010.2010.2010.20-23.24-
Dec 17, 202410.3010.4010.3010.40-23.70-
Dec 16, 202410.3010.3010.3010.30-23.47-
Dec 13, 202410.5010.5010.4010.40-23.70-
Dec 12, 202410.6010.6010.6010.60-24.15-
Dec 11, 202410.5010.5010.3010.40-23.70-
Dec 10, 202410.5010.5010.5010.50-23.93-
Dec 9, 202410.6010.6010.5010.50-23.93-
Dec 6, 202410.6010.7010.6010.70-24.38-
Dec 5, 202410.7010.7010.6010.60-24.15-
Dec 4, 202410.6010.6010.6010.60-24.15-
Dec 3, 202410.9010.9010.8010.90-24.84-
Dec 2, 202410.7010.8010.7010.80-24.61-
Nov 29, 202410.8010.8010.8010.80-24.61-
Nov 28, 202410.8010.8010.8010.80-24.61-
Nov 27, 202410.7010.7010.6010.60-24.15-
Nov 26, 202410.9010.9010.9010.90-24.84-
Nov 25, 202410.7010.8010.7010.70-24.38-
Nov 22, 202410.8010.8010.8010.80-24.61-
Nov 21, 202410.6010.7010.6010.70-24.38-
Nov 20, 202410.6010.6010.6010.60-24.15-
Nov 19, 202410.7010.7010.6010.60-24.15-
Nov 18, 202410.8010.8010.6010.60-24.15-
Nov 15, 202410.6010.7010.6010.70-24.38-
Nov 14, 202410.7010.7010.7010.70-24.38-
Nov 13, 202410.9010.9010.9010.90-24.84-
Nov 12, 202411.2011.2011.1011.10-25.29-
Nov 11, 202411.2011.2011.2011.20-25.52-
Nov 8, 202411.0011.1011.0011.10-25.29-
Nov 7, 202410.9010.9010.8010.90-24.84-
Nov 6, 202410.9010.9010.8010.80-24.61-
Nov 5, 202410.8010.9010.8010.90-24.84-
Nov 4, 202410.9010.9010.9010.90-24.84-
Nov 1, 202410.9010.9010.9010.90-24.84-
Oct 31, 202411.1011.1010.8010.80-24.61-
Oct 30, 202410.9010.9010.6010.60-24.15-
Oct 29, 202410.7010.7010.7010.70-24.38-
Oct 28, 202410.6010.6010.5010.60-24.15-
Oct 25, 202410.6010.6010.6010.60-24.15-
Oct 24, 202410.6010.6010.5010.60-24.15-
Oct 23, 202410.6010.6010.5010.50-23.93-
Oct 22, 202410.7010.7010.7010.70-24.38-
Oct 21, 202410.9010.9010.8010.80-24.61-
Oct 18, 202410.8010.8010.8010.80-24.61-
Oct 17, 202410.7010.8010.7010.70-24.38-
Oct 16, 202410.8010.8010.7010.80-24.61-
Oct 15, 202410.8010.8010.7010.70-24.38-
Oct 14, 202410.8010.8010.8010.80-24.61-
Oct 11, 202410.8010.8010.8010.80-24.61-
Oct 10, 202410.7010.8010.7010.80-24.61-
Oct 9, 202410.8010.8010.8010.80-24.61-
Oct 8, 202410.8010.8010.6010.60-24.15-
Oct 7, 202410.9010.9010.8010.80-24.61-
Oct 4, 202411.0011.0010.9010.90-24.84-
Oct 3, 202410.9010.9010.9010.90-24.84-
Oct 2, 202411.1011.1011.0011.00-25.07-
Oct 1, 202411.0011.0011.0011.00-25.07-
Sep 30, 202411.2011.2011.1011.10-25.29-
Sep 27, 2024 0.244104 Dividend
Sep 27, 202411.1011.1011.1011.10-25.29-
Sep 26, 202411.3011.4011.3011.3065.40-
Sep 25, 202411.1011.1011.1011.1064.24-
Sep 24, 202411.2011.2011.2011.2064.82-
Sep 23, 202411.1011.2011.1011.1064.24-
Sep 20, 202411.2011.2011.1011.1064.24-
Sep 19, 202411.2011.2011.1011.2064.82-
Sep 18, 202411.0011.0011.0011.0063.66-
Sep 17, 202411.1011.1011.0011.0063.66-
Sep 16, 202411.3011.3011.3011.3065.40-
Sep 13, 202411.3011.3011.3011.3065.40-
Sep 12, 202411.3011.3011.2011.3065.40-
Sep 11, 202411.1011.2011.1011.2064.82-
Sep 10, 202411.2011.3011.2011.3065.40-
Sep 9, 202411.3011.4011.3011.3065.40-
Sep 6, 202411.3011.3011.2011.3065.40-
Sep 5, 202411.2011.2011.2011.2064.82-
Sep 4, 202411.1011.2011.1011.2064.82-
Sep 3, 202411.2011.3011.2011.2064.82-
Sep 2, 202411.1011.1011.0011.0063.66-
Aug 30, 202411.2011.2011.1011.1064.24-
Aug 29, 202411.1011.2011.1011.1064.24-
Aug 28, 202411.1011.2011.1011.1064.24-
Aug 27, 202411.1011.1011.1011.1064.24-
Aug 26, 202411.0011.0011.0011.0063.66-
Aug 23, 202411.0011.0011.0011.0063.66-
Aug 22, 202411.0011.0010.9010.9063.08-
Aug 21, 202410.8010.8010.8010.8062.50-
Aug 20, 202410.9011.0010.9011.0063.66-
Aug 19, 202411.0011.0010.9010.9063.08-
Aug 16, 202410.7010.8010.7010.8062.50-
Aug 15, 202410.7010.7010.6010.6061.35-
Aug 14, 202410.5010.5010.4010.4060.19-
Aug 13, 202410.6010.6010.6010.6061.35-
Aug 12, 202410.4010.4010.3010.4060.19-
Aug 9, 202410.4010.4010.4010.4060.19-
Aug 8, 202410.5010.5010.4010.4060.19-
Aug 7, 202410.7010.7010.6010.6061.35-
Aug 6, 202411.1011.2011.1011.1064.24-
Aug 5, 202410.3010.3010.1010.1058.45-
Aug 2, 202411.1011.1011.1011.1064.24-
Aug 1, 202411.4011.4011.4011.4065.98-
Jul 31, 202412.1012.3012.1012.2070.61-
Jul 30, 202412.0012.0012.0012.0069.45-
Jul 29, 202412.0012.0012.0012.0069.45-
Jul 26, 202412.0012.0012.0012.0069.45-
Jul 25, 202412.0012.0012.0012.0069.45-
Jul 24, 202412.0012.1012.0012.1070.03-
Jul 23, 202411.9012.0011.9012.0069.45-
Jul 22, 202411.7011.7011.7011.7067.71-
Jul 19, 202411.6011.7011.6011.7067.71-
Jul 18, 202411.8011.8011.8011.8068.29-
Jul 17, 202411.7011.8011.7011.8068.29-
Jul 16, 202411.7011.7011.7011.7067.71-
Jul 15, 202411.9011.9011.8011.9068.87-
Jul 12, 202411.8011.9011.8011.8068.29-
Jul 11, 202411.6011.8011.6011.8068.29-
Jul 10, 202411.5011.5011.5011.5066.56-
Jul 9, 202411.7011.7011.7011.7067.71-
Jul 8, 202411.7011.7011.6011.6067.13-
Jul 5, 202411.8011.8011.8011.8068.29-
Jul 4, 202411.9011.9011.9011.9068.87-
Jul 3, 202411.7011.7011.7011.7067.71-
Jul 2, 202411.6011.6011.6011.6067.13-
Jul 1, 202411.6011.7011.6011.6067.13-
Jun 28, 202411.9011.9011.9011.9068.87-
Jun 27, 202411.9011.9011.9011.9068.87-
Jun 26, 202411.9011.9011.9011.9068.87-
Jun 25, 202411.8011.9011.8011.8068.29-
Jun 24, 202411.8011.8011.7011.7067.71-
Jun 21, 202411.7011.7011.6011.6067.13-
Jun 20, 202411.6011.6011.6011.6067.13-
Jun 19, 202411.5011.6011.5011.5066.56-
Jun 18, 202411.5011.5011.5011.5066.56-
Jun 17, 202411.6011.6011.5011.5066.56-
Jun 14, 202411.8011.9011.8011.9068.87-
Jun 13, 202411.7011.8011.7011.8068.29-
Jun 12, 202411.8011.8011.8011.8068.29-
Jun 11, 202411.8011.8011.7011.8068.29-
Jun 10, 202411.8011.9011.8011.8068.29-
Jun 7, 202411.8011.8011.8011.8068.29-
Jun 6, 202411.8011.8011.7011.8068.29-
Jun 5, 202411.6011.6011.6011.6067.13-
Jun 4, 202411.6011.7011.6011.7067.71-
Jun 3, 202411.6011.7011.6011.7067.71-
May 31, 202411.7011.7011.6011.6067.13-
May 30, 202411.6011.6011.5011.5066.56-
May 29, 202411.4011.4011.4011.4065.98-
May 28, 202411.4011.4011.4011.4065.98-
May 27, 202411.5011.5011.5011.5066.56-
May 24, 202411.5011.5011.4011.4065.98-
May 23, 202411.5011.5011.4011.4065.98-
May 22, 202411.6011.6011.6011.6067.13-
May 21, 202411.6011.6011.5011.6067.13-
May 20, 202411.5011.5011.5011.5066.56-
May 17, 202411.3011.3011.3011.3065.40-
May 16, 202411.3011.3011.3011.3065.40-
May 15, 202411.3011.3011.3011.3065.40-
May 14, 202411.4011.4011.3011.3065.40-
May 13, 202411.5011.5011.4011.4065.98-
May 10, 202411.4011.4011.4011.4065.98-
May 9, 202411.4011.4011.4011.4065.98-
May 8, 202411.5011.5011.4011.4065.98-
May 7, 202411.5011.5011.5011.5066.56-
May 6, 202411.5011.5011.5011.5066.56-
May 3, 202411.6011.6011.6011.6067.13-
May 2, 202411.5011.6011.5011.6067.13-

Related Tickers

BWE.VN Binh Duong Water - Environment Corporation - Joint Stock Company
48,900.00
+2.73%
 
WG0.MU Norva24 Group AB
3.3150
0.00%
 
3T61.F ABO-Group Environment NV
4.8600
-2.02%
 
CLEANING.KW National Cleaning Company K.P.S.C.
56.00
-1.75%
 
5Z4.F Geotrans S.A.
1.7850
+3.18%
 
5ZK.MU Quest Resource Holding Corp
2.0400
+0.99%
 
BWG-R.BK Better World Green Public Company Limited
0.2500
-3.85%
 
C360.SG Cielo Waste Solutions Corp.
0.0280
+0.72%
 
INFR-M.TA
 
HA7.BE
 
Waiting for permission
Allow microphone access to enable voice search

Try again.