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

Frankfurt - Delayed Quote EUR

Arcadis NV (HIJ2.F)

41.20
-0.20
(-0.48%)
At close: April 25 at 8:06:40 AM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 25, 202541.2041.2041.2041.2041.20-
Apr 24, 202540.9641.4040.9641.4041.40100
Apr 23, 202540.4640.4640.4640.4640.46-
Apr 22, 202540.5240.5240.5240.5240.52-
Apr 17, 202540.3441.2240.1841.2241.2240
Apr 16, 202540.5440.5440.5440.5440.54-
Apr 15, 202545.0045.0041.7241.7241.72140
Apr 14, 202544.9844.9844.9844.9844.98-
Apr 11, 202544.9244.9244.9244.9244.92-
Apr 10, 202545.2645.2645.2645.2645.26-
Apr 9, 202543.1043.2242.3242.3242.32-
Apr 8, 202543.0043.2643.0043.2643.26-
Apr 7, 202542.2442.2442.2242.2242.22-
Apr 4, 202546.2646.2644.6044.6044.6040
Apr 3, 202545.7445.7445.7445.7445.74-
Apr 2, 202546.3646.9246.3646.9246.92-
Apr 1, 202546.9046.9046.9046.9046.90-
Mar 31, 202547.2847.2846.5046.5046.50-
Mar 28, 202547.8047.8047.8047.8047.80-
Mar 27, 202547.9447.9447.3647.3647.36-
Mar 26, 202548.2048.2047.8647.8647.8630
Mar 25, 202548.2048.9448.2048.9448.94300
Mar 24, 202549.1249.1248.5848.5848.58-
Mar 21, 202549.1249.1249.1249.1249.12-
Mar 20, 202547.5248.9447.5248.9448.9450
Mar 19, 202546.9247.5846.9247.5847.58-
Mar 18, 202546.9846.9846.9846.9846.98-
Mar 17, 202546.5246.6846.5246.6846.68-
Mar 14, 202545.6445.6445.6445.6445.64-
Mar 13, 202546.3046.3046.3046.3046.30-
Mar 12, 202545.9646.1245.9646.1246.122
Mar 11, 202546.4046.4045.9045.9045.90-
Mar 10, 202546.7246.7446.0046.0046.0025
Mar 7, 202546.0246.0246.0246.0246.02-
Mar 6, 202547.1047.1047.1047.1047.10-
Mar 5, 202546.7046.7046.7046.7046.70-
Mar 4, 202547.3047.3047.2647.2647.26-
Mar 3, 202547.7447.7447.5447.7447.74-
Feb 28, 202547.6047.6047.6047.6047.60-
Feb 27, 202548.7648.7648.7648.7648.76-
Feb 26, 202549.0449.4049.0449.4049.4020
Feb 25, 202549.0049.0049.0049.0049.00-
Feb 24, 202549.1849.6649.1849.6649.6640
Feb 21, 202550.2050.2050.2050.2050.20-
Feb 20, 202549.6050.6049.6050.6050.601
Feb 19, 202550.7550.7550.0050.0050.0060
Feb 18, 202552.0052.0052.0052.0052.00-
Feb 17, 202551.9051.9051.9051.9051.90-
Feb 14, 202553.4053.4053.4053.4053.40-
Feb 13, 202554.3054.3054.3054.3054.30-
Feb 12, 202553.7553.7553.7553.7553.75-
Feb 11, 202554.5054.5054.5054.5054.50-
Feb 10, 202554.2054.4554.2054.4554.45-
Feb 7, 202554.3554.3554.3554.3554.35-
Feb 6, 202553.0553.0553.0553.0553.05-
Feb 5, 202553.0053.1053.0053.1053.10-
Feb 4, 202554.1054.1053.7553.7553.75-
Feb 3, 202553.6053.6053.6053.6053.60-
Jan 31, 202555.0555.0555.0055.0055.00250
Jan 30, 202554.0554.0554.0554.0554.05-
Jan 29, 202554.7054.7054.7054.7054.70-
Jan 28, 202554.4554.4554.4554.4554.45-
Jan 27, 202554.1554.1554.1554.1554.15-
Jan 24, 202555.1055.1055.1055.1055.10-
Jan 23, 202554.9554.9554.9554.9554.95-
Jan 22, 202555.3555.3555.3555.3555.35-
Jan 21, 202555.5055.9055.5055.9055.90-
Jan 20, 202555.9055.9055.9055.9055.90-
Jan 17, 202555.7555.7555.7555.7555.75-
Jan 16, 202554.6054.6054.6054.6054.60-
Jan 15, 202553.9053.9053.9053.9053.90-
Jan 14, 202553.5053.6053.5053.6053.60-
Jan 13, 202554.1054.1053.9053.9053.90-
Jan 10, 202554.3554.4554.3554.4554.45-
Jan 9, 202554.5554.5554.5554.5554.55-
Jan 8, 202556.0056.0055.0055.0055.0040
Jan 7, 202558.7058.7058.3058.3058.30-
Jan 6, 202558.7558.7558.7558.7558.75-
Jan 3, 202558.5058.5058.5058.5058.50-
Jan 2, 202558.6058.6058.6058.6058.60-
Dec 30, 202458.0558.0558.0558.0558.05-
Dec 27, 202458.1058.1058.1058.1058.10-
Dec 23, 202458.2558.2558.2558.2558.25-
Dec 20, 202458.5058.5058.5058.5058.50-
Dec 19, 202459.4559.4559.4559.4559.45-
Dec 18, 202460.4560.8560.4560.8560.8525
Dec 17, 202459.9560.0559.9560.0560.05-
Dec 16, 202460.2060.2060.2060.2060.20-
Dec 13, 202460.9061.4060.9061.4061.40-
Dec 12, 202461.7061.7061.5061.5061.50-
Dec 11, 202461.9561.9561.9061.9061.90-
Dec 10, 202461.4561.4561.4561.4561.45-
Dec 9, 202463.2063.2062.4062.4062.40-
Dec 6, 202462.7562.7562.7562.7562.75-
Dec 5, 202463.5563.5563.5563.5563.55-
Dec 4, 202463.8563.8563.8563.8563.85-
Dec 3, 202462.6562.6562.6562.6562.65-
Dec 2, 202462.5062.5062.5062.5062.50-
Nov 29, 202462.3562.3562.1562.1562.15-
Nov 28, 202461.8561.8561.8561.8561.85-
Nov 27, 202461.9061.9561.9061.9561.95-
Nov 26, 202461.1562.0561.1562.0562.05-
Nov 25, 202462.2562.2562.2562.2562.25-
Nov 22, 202461.7061.7061.7061.7061.70-
Nov 21, 202461.1061.1061.1061.1061.10-
Nov 20, 202462.0562.0562.0562.0562.05-
Nov 19, 202462.8062.8062.4062.4062.4048
Nov 18, 202462.8062.8062.8062.8062.80-
Nov 15, 202464.1564.1564.1564.1564.15-
Nov 14, 202464.5564.5564.5564.5564.55-
Nov 13, 202464.5064.5064.5064.5064.5040
Nov 12, 202465.9065.9065.9065.9065.90-
Nov 11, 202465.2565.2565.2565.2565.25-
Nov 8, 202464.9564.9564.9564.9564.95-
Nov 7, 202464.2064.2064.2064.2064.20-
Nov 6, 202466.0566.5066.0566.5066.50-
Nov 5, 202464.5564.5564.5564.5564.55-
Nov 4, 202464.4564.4564.4564.4564.45-
Nov 1, 202463.3564.4563.3564.4564.45-
Oct 31, 202463.1563.4563.1563.4563.45-
Oct 30, 202464.3064.3064.2064.2064.2020
Oct 29, 202464.9564.9564.4564.4564.45-
Oct 28, 202464.0064.0064.0064.0064.00-
Oct 25, 202463.7063.7063.7063.7063.70-
Oct 24, 202463.9564.4063.9564.4064.40105
Oct 23, 202465.5065.5064.3064.3064.3025
Oct 22, 202465.0065.0064.7564.7564.75160
Oct 21, 202466.0566.0565.4565.4565.45640
Oct 18, 202465.6066.1565.6066.0566.0560
Oct 17, 202466.6066.6066.1066.1066.10100
Oct 16, 202464.6566.9564.6566.9566.9570
Oct 15, 202465.0565.0565.0565.0565.05-
Oct 14, 202463.8563.8563.8563.8563.85-
Oct 11, 202463.9563.9563.9563.9563.95-
Oct 10, 202464.3064.3064.3064.3064.30-
Oct 9, 202464.3064.3064.3064.3064.30-
Oct 8, 202462.6063.3562.6063.3563.35-
Oct 7, 202464.2064.2064.2064.2064.20-
Oct 4, 202462.7562.7562.7562.7562.75-
Oct 3, 202462.8563.0562.8563.0563.05100
Oct 2, 202462.3062.3062.3062.3062.30-
Oct 1, 202462.1562.5062.1562.5062.50-
Sep 30, 202461.6061.6061.6061.6061.60-
Sep 27, 202461.4061.6061.4061.6061.60665
Sep 26, 202462.2562.2562.2562.2562.25-
Sep 25, 202463.0563.0563.0563.0563.05-
Sep 24, 202463.5563.5563.5563.5563.55-
Sep 23, 202463.2563.2563.1063.1063.10-
Sep 20, 202463.4563.4563.4563.4563.45-
Sep 19, 202462.7562.7562.7562.7562.75-
Sep 18, 202463.7063.7063.7063.7063.70-
Sep 17, 202464.9564.9564.9564.9564.95-
Sep 16, 202465.0065.0065.0065.0065.00-
Sep 13, 202465.0565.0564.8064.9564.9519
Sep 12, 202465.0065.0065.0065.0065.00-
Sep 11, 202464.1064.1064.1064.1064.10-
Sep 10, 202464.4564.4564.2064.2064.20-
Sep 9, 202463.8063.8063.8063.8063.80-
Sep 6, 202463.9063.9063.9063.9063.90-
Sep 5, 202464.4064.4064.4064.4064.40-
Sep 4, 202464.4564.8064.4564.8064.80-
Sep 3, 202465.8066.1565.8066.1566.15-
Sep 2, 202466.0566.0566.0566.0566.05-
Aug 30, 202465.4565.4565.4565.4565.45-
Aug 29, 202464.8065.3564.8065.3565.3533
Aug 28, 202463.8564.1563.8564.1564.15-
Aug 27, 202463.7563.7563.7563.7563.75-
Aug 26, 202463.5563.5563.5563.5563.55-
Aug 23, 202463.6063.6063.6063.6063.60-
Aug 22, 202463.2063.2063.2063.2063.20-
Aug 21, 202463.0063.3563.0063.3563.35-
Aug 20, 202463.1063.1063.1063.1063.10-
Aug 19, 202462.4062.4062.4062.4062.40-
Aug 16, 202462.7062.7062.7062.7062.70-
Aug 15, 202462.6562.7562.6562.7562.75-
Aug 14, 202462.9062.9062.5562.5562.55-
Aug 13, 202461.7061.7061.7061.7061.70-
Aug 12, 202461.9062.1561.9062.1562.1575
Aug 9, 202460.7560.7560.7560.7560.75-
Aug 8, 202461.8061.8061.8061.8061.80-
Aug 7, 202461.1562.5561.1562.5562.5550
Aug 6, 202461.1561.1561.1561.1561.15-
Aug 5, 202460.9061.8060.9061.0561.0520
Aug 2, 202463.5563.7563.5563.7563.75-
Aug 1, 202465.4065.4065.4065.4065.40-
Jul 31, 202466.0066.0065.5065.6065.60-
Jul 30, 202464.6064.6064.6064.6064.60-
Jul 29, 202466.0566.0566.0566.0566.05-
Jul 26, 202464.4064.4064.4064.4064.40-
Jul 25, 202462.1562.1562.1562.1562.15-
Jul 24, 202463.5563.5563.5563.5563.55-
Jul 23, 202463.4563.5563.4563.5563.55-
Jul 22, 202462.8562.8562.7062.7062.70-
Jul 19, 202462.4562.4561.9561.9561.95-
Jul 18, 202462.0562.7562.0562.7562.75-
Jul 17, 202461.4561.9061.4561.9061.90-
Jul 16, 202461.5561.5561.5061.5061.50-
Jul 15, 202462.2562.5062.2562.4562.45-
Jul 12, 202461.2561.6061.1561.6061.60-
Jul 11, 202460.8060.8060.7560.7560.75-
Jul 10, 202460.2060.2060.2060.2060.20-
Jul 9, 202459.6560.4059.6560.4060.40-
Jul 8, 202458.8059.1558.8059.1559.15-
Jul 5, 202459.3559.3559.3059.3059.30-
Jul 4, 202458.8058.8058.8058.8058.80-
Jul 3, 202459.4059.4059.4059.4059.40-
Jul 2, 202459.1559.4559.1559.4559.455
Jul 1, 202459.5559.5559.5559.5559.55-
Jun 28, 202459.0059.0058.8558.8558.85-
Jun 27, 202458.3058.3058.3058.3058.30-
Jun 26, 202459.9059.9059.9059.9059.90-
Jun 25, 202459.9559.9559.9559.9559.95-
Jun 24, 202460.5560.5560.5560.5560.55-
Jun 21, 202460.1560.7560.1560.7560.75-
Jun 20, 202459.5059.5059.5059.5059.50-
Jun 19, 202459.4059.4059.4059.4059.40-
Jun 18, 202459.0559.3059.0559.3059.30100
Jun 17, 202459.1059.3059.1059.3059.30-
Jun 14, 202459.5559.5558.2558.2558.25-
Jun 13, 202459.3559.9559.3559.9559.95-
Jun 12, 202459.2559.2559.2559.2559.25-
Jun 11, 202459.8559.8559.6059.6059.60-
Jun 10, 202458.7058.7058.7058.7058.70-
Jun 7, 202461.7561.7559.0559.0559.05-
Jun 6, 202461.4561.4561.4561.4561.45-
Jun 5, 202460.8560.8560.8560.8560.85-
Jun 4, 202460.0060.0060.0060.0060.00-
Jun 3, 202460.3060.3060.3060.3060.30-
May 31, 202460.3060.3060.1060.1060.10-
May 30, 202460.6060.8560.6060.8560.85-
May 29, 202460.8060.8060.8060.8060.80-
May 28, 202461.7561.7561.7561.7561.75-
May 27, 202461.6561.6561.6561.6561.65-
May 24, 202460.0560.0560.0560.0560.05-
May 23, 202459.9059.9059.9059.9059.90-
May 22, 202459.7059.7059.7059.7059.70-
May 21, 202459.1059.4059.1059.4059.40-
May 20, 202459.6559.6559.6559.6559.65-
May 17, 202459.2560.0559.2560.0560.05100
May 16, 202460.5560.5560.5560.5560.55-
May 15, 202460.3060.3060.3060.3060.30-
May 14, 202460.3560.3560.2560.2560.25-
May 13, 202460.5560.6560.5560.6560.65-
May 10, 2024 0.85 Dividend
May 10, 202459.6560.2559.6560.2560.25211
May 9, 202460.1560.1560.1560.1559.30-
May 8, 202460.3060.3060.3060.3059.45-
May 7, 202460.3060.3060.3060.3059.45-
May 6, 202459.7560.0059.7560.0059.15-
May 3, 202459.0559.5059.0559.5058.66-
May 2, 202458.3058.3058.3058.3057.48-
Apr 30, 202460.2060.2057.1057.3056.4945
Apr 29, 202460.5560.7560.5560.7559.89-
Apr 26, 202460.8560.8560.4560.4559.60-
Apr 25, 202459.5559.5559.3059.3058.46-

Related Tickers

000090.SZ Shenzhen Tagen Group Co., Ltd.
3.8600
+0.26%
 
BAMNB.AS Koninklijke BAM Groep nv
5.48
+3.69%
 
HEIJM.AS Koninklijke Heijmans N.V.
43.76
+8.80%
 
ACM AECOM
97.34
-0.32%
 
WSP.TO WSP Global Inc.
242.62
-4.26%
 
STRL Sterling Infrastructure, Inc.
151.75
+3.94%