Munich - Delayed Quote EUR

Arcadis NV (HIJ2.MU)

54.45

-0.30

(-0.55%)

At close: January 30 at 8:17:23 AM GMT+1

Currency in EUR

Date	Open	High	Low	Close	Adj Close	Volume
Jan 30, 2025	0.00	0.00	0.00	54.45	54.45	-
Jan 29, 2025	54.75	54.75	54.75	54.75	54.75	-
Jan 28, 2025	54.65	54.65	54.65	54.65	54.65	-
Jan 27, 2025	54.70	54.70	54.70	54.70	54.70	-
Jan 24, 2025	55.20	55.20	55.20	55.20	55.20	-
Jan 23, 2025	55.15	55.15	55.15	55.15	55.15	-
Jan 22, 2025	55.80	55.80	55.80	55.80	55.80	-
Jan 21, 2025	55.90	55.90	55.90	55.90	55.90	-
Jan 20, 2025	55.85	55.90	55.85	55.90	55.90	100
Jan 17, 2025	55.80	55.80	55.80	55.80	55.80	-
Jan 16, 2025	54.45	54.45	54.45	54.45	54.45	-
Jan 15, 2025	53.80	53.80	53.80	53.80	53.80	-
Jan 14, 2025	53.80	53.80	53.80	53.80	53.80	-
Jan 13, 2025	54.35	54.35	54.35	54.35	54.35	-
Jan 10, 2025	54.85	54.85	54.85	54.85	54.85	-
Jan 9, 2025	55.15	55.15	55.15	55.15	55.15	-
Jan 8, 2025	56.60	56.60	56.60	56.60	56.60	-
Jan 7, 2025	59.10	59.10	59.10	59.10	59.10	-
Jan 6, 2025	59.05	59.05	59.05	59.05	59.05	-
Jan 3, 2025	59.05	59.05	59.05	59.05	59.05	-
Jan 2, 2025	59.05	59.05	59.05	59.05	59.05	-
Dec 30, 2024	58.75	58.75	58.35	58.35	58.35	170
Dec 27, 2024	58.90	58.90	58.90	58.90	58.90	-
Dec 23, 2024	58.80	58.80	58.80	58.80	58.80	-
Dec 20, 2024	58.90	58.90	58.90	58.90	58.90	-
Dec 19, 2024	60.10	60.10	60.10	60.10	60.10	-
Dec 18, 2024	60.50	60.50	60.50	60.50	60.50	-
Dec 17, 2024	60.50	60.50	60.50	60.50	60.50	-
Dec 16, 2024	60.80	60.80	60.80	60.80	60.80	-
Dec 13, 2024	61.35	61.35	61.35	61.35	61.35	-
Dec 12, 2024	62.05	62.05	62.05	62.05	62.05	-
Dec 11, 2024	62.10	62.10	62.10	62.10	62.10	-
Dec 10, 2024	62.10	62.10	62.10	62.10	62.10	-
Dec 9, 2024	63.50	63.50	63.50	63.50	63.50	-
Dec 6, 2024	63.50	63.50	63.50	63.50	63.50	-
Dec 5, 2024	63.85	63.85	63.85	63.85	63.85	-
Dec 4, 2024	63.60	63.60	63.60	63.60	63.60	-
Dec 3, 2024	62.60	62.60	62.60	62.60	62.60	-
Dec 2, 2024	62.15	62.15	62.15	62.15	62.15	-
Nov 29, 2024	62.15	62.15	62.15	62.15	62.15	-
Nov 28, 2024	62.15	62.15	62.15	62.15	62.15	-
Nov 27, 2024	62.15	62.15	62.15	62.15	62.15	-
Nov 26, 2024	61.75	61.75	61.75	61.75	61.75	-
Nov 25, 2024	62.20	62.20	62.20	62.20	62.20	-
Nov 22, 2024	61.70	61.70	61.70	61.70	61.70	-
Nov 21, 2024	61.40	61.40	61.40	61.40	61.40	-
Nov 20, 2024	62.35	62.35	62.35	62.35	62.35	-
Nov 19, 2024	63.15	63.15	63.15	63.15	63.15	-
Nov 18, 2024	63.15	63.15	63.15	63.15	63.15	-
Nov 15, 2024	64.70	64.70	64.70	64.70	64.70	-
Nov 14, 2024	64.70	64.70	64.70	64.70	64.70	-
Nov 13, 2024	65.00	65.00	65.00	65.00	65.00	-
Nov 12, 2024	66.25	66.25	66.25	66.25	66.25	-
Nov 11, 2024	65.15	65.15	65.15	65.15	65.15	-
Nov 8, 2024	65.10	65.10	65.10	65.10	65.10	-
Nov 7, 2024	64.90	64.90	64.90	64.90	64.90	-
Nov 6, 2024	65.60	65.60	65.60	65.60	65.60	-
Nov 5, 2024	64.75	64.75	64.75	64.75	64.75	-
Nov 4, 2024	64.65	64.65	64.65	64.65	64.65	-
Nov 1, 2024	63.90	63.90	63.90	63.90	63.90	-
Oct 31, 2024	64.05	64.05	64.05	64.05	64.05	-
Oct 30, 2024	64.85	64.85	64.85	64.85	64.85	-
Oct 29, 2024	64.90	64.90	64.90	64.90	64.90	-
Oct 28, 2024	64.20	64.20	64.20	64.20	64.20	-
Oct 25, 2024	64.20	64.20	64.20	64.20	64.20	-
Oct 24, 2024	64.40	64.40	64.40	64.40	64.40	-
Oct 23, 2024	64.90	64.90	64.90	64.90	64.90	-
Oct 22, 2024	65.45	65.45	65.45	65.45	65.45	-
Oct 21, 2024	66.10	66.10	66.10	66.10	66.10	-
Oct 18, 2024	66.20	66.20	66.20	66.20	66.20	-
Oct 17, 2024	66.50	66.50	66.50	66.50	66.50	-
Oct 16, 2024	64.85	64.85	64.85	64.85	64.85	-
Oct 15, 2024	64.55	64.55	64.55	64.55	64.55	-
Oct 14, 2024	64.15	64.15	64.15	64.15	64.15	-
Oct 11, 2024	64.15	64.15	64.15	64.15	64.15	-
Oct 10, 2024	64.35	64.35	64.35	64.35	64.35	-
Oct 9, 2024	63.35	63.35	63.35	63.35	63.35	-
Oct 8, 2024	63.10	63.10	63.10	63.10	63.10	-
Oct 7, 2024	64.25	64.25	64.25	64.25	64.25	-
Oct 4, 2024	62.90	62.90	62.90	62.90	62.90	-
Oct 3, 2024	62.25	62.25	62.25	62.25	62.25	-
Oct 2, 2024	62.40	62.40	62.40	62.40	62.40	-
Oct 1, 2024	62.15	62.15	62.15	62.15	62.15	-
Sep 30, 2024	61.85	61.85	61.85	61.85	61.85	-
Sep 27, 2024	62.30	62.30	62.30	62.30	62.30	-
Sep 26, 2024	62.55	62.55	62.55	62.55	62.55	-
Sep 25, 2024	63.60	63.60	63.60	63.60	63.60	-
Sep 24, 2024	63.70	63.70	63.70	63.70	63.70	-
Sep 23, 2024	63.70	63.70	63.70	63.70	63.70	-
Sep 20, 2024	63.80	63.80	63.80	63.80	63.80	-
Sep 19, 2024	63.20	63.20	63.20	63.20	63.20	-
Sep 18, 2024	64.45	64.45	64.45	64.45	64.45	-
Sep 17, 2024	65.05	65.05	65.05	65.05	65.05	-
Sep 16, 2024	65.05	65.05	65.05	65.05	65.05	-
Sep 13, 2024	64.95	64.95	64.95	64.95	64.95	-
Sep 12, 2024	64.95	64.95	64.95	64.95	64.95	-
Sep 11, 2024	64.50	64.50	64.50	64.50	64.50	-
Sep 10, 2024	64.50	64.50	64.50	64.50	64.50	-
Sep 9, 2024	64.15	64.15	64.15	64.15	64.15	-
Sep 6, 2024	64.50	64.50	64.50	64.50	64.50	-
Sep 5, 2024	64.70	64.70	64.70	64.70	64.70	-
Sep 4, 2024	64.95	64.95	64.95	64.95	64.95	-
Sep 3, 2024	66.15	66.15	66.15	66.15	66.15	-
Sep 2, 2024	66.15	66.15	66.15	66.15	66.15	-
Aug 30, 2024	65.75	65.75	65.75	65.75	65.75	-
Aug 29, 2024	65.00	65.55	65.00	65.55	65.55	20
Aug 28, 2024	63.95	63.95	63.95	63.95	63.95	-
Aug 27, 2024	63.85	63.85	63.85	63.85	63.85	-
Aug 26, 2024	63.85	63.85	63.85	63.85	63.85	-
Aug 23, 2024	63.50	63.50	63.50	63.50	63.50	-
Aug 22, 2024	63.40	63.40	63.40	63.40	63.40	-
Aug 21, 2024	63.25	63.25	63.25	63.25	63.25	-
Aug 20, 2024	63.25	63.25	63.25	63.25	63.25	-
Aug 19, 2024	63.05	63.05	63.05	63.05	63.05	-
Aug 16, 2024	63.05	63.05	63.05	63.05	63.05	-
Aug 15, 2024	62.95	62.95	62.95	62.95	62.95	-
Aug 14, 2024	62.90	62.90	62.90	62.90	62.90	-
Aug 13, 2024	62.00	62.00	62.00	62.00	62.00	-
Aug 12, 2024	62.00	62.00	62.00	62.00	62.00	-
Aug 9, 2024	61.25	61.25	61.25	61.25	61.25	-
Aug 8, 2024	62.40	62.40	62.40	62.40	62.40	-
Aug 7, 2024	61.45	61.45	61.45	61.45	61.45	-
Aug 6, 2024	61.60	61.60	61.60	61.60	61.60	-
Aug 5, 2024	61.20	61.20	60.70	60.70	60.70	210
Aug 2, 2024	64.00	64.00	64.00	64.00	64.00	-
Aug 1, 2024	65.80	65.80	65.80	65.80	65.80	-
Jul 31, 2024	65.65	65.65	65.65	65.65	65.65	-
Jul 30, 2024	65.20	65.20	65.20	65.20	65.20	-
Jul 29, 2024	66.05	66.05	66.05	66.05	66.05	-
Jul 26, 2024	64.50	64.50	64.50	64.50	64.50	-
Jul 25, 2024	63.40	63.40	63.40	63.40	63.40	-
Jul 24, 2024	63.40	63.40	63.40	63.40	63.40	-
Jul 23, 2024	63.40	63.40	63.40	63.40	63.40	-
Jul 22, 2024	62.55	62.55	62.55	62.55	62.55	-
Jul 19, 2024	62.55	62.55	62.55	62.55	62.55	-
Jul 18, 2024	62.10	62.10	62.10	62.10	62.10	-
Jul 17, 2024	61.85	61.85	61.85	61.85	61.85	-
Jul 16, 2024	61.75	61.75	61.75	61.75	61.75	-
Jul 15, 2024	62.15	62.15	62.15	62.15	62.15	-
Jul 12, 2024	61.25	61.25	61.25	61.25	61.25	-
Jul 11, 2024	61.05	61.05	61.05	61.05	61.05	-
Jul 10, 2024	60.35	60.35	60.35	60.35	60.35	-
Jul 9, 2024	59.85	59.85	59.85	59.85	59.85	-
Jul 8, 2024	59.30	59.30	59.30	59.30	59.30	-
Jul 5, 2024	59.30	59.30	59.30	59.30	59.30	-
Jul 4, 2024	59.20	59.20	59.20	59.20	59.20	-
Jul 3, 2024	59.75	59.75	59.75	59.75	59.75	-
Jul 2, 2024	59.75	59.75	59.75	59.75	59.75	-
Jul 1, 2024	59.75	59.75	59.75	59.75	59.75	-
Jun 28, 2024	59.10	59.10	59.10	59.10	59.10	-
Jun 27, 2024	58.25	58.25	58.25	58.25	58.25	-
Jun 26, 2024	60.30	60.30	60.30	60.30	60.30	-
Jun 25, 2024	60.45	60.45	60.45	60.45	60.45	-
Jun 24, 2024	60.55	60.55	60.55	60.55	60.55	-
Jun 21, 2024	60.40	60.40	60.40	60.40	60.40	-
Jun 20, 2024	59.60	59.60	59.60	59.60	59.60	-
Jun 19, 2024	59.55	59.55	59.55	59.55	59.55	-
Jun 18, 2024	59.10	59.10	59.10	59.10	59.10	-
Jun 17, 2024	58.65	58.65	58.65	58.65	58.65	-
Jun 14, 2024	59.65	59.65	59.65	59.65	59.65	-
Jun 13, 2024	59.65	59.65	59.65	59.65	59.65	-
Jun 12, 2024	59.30	59.30	59.30	59.30	59.30	-
Jun 11, 2024	59.30	59.30	59.30	59.30	59.30	-
Jun 10, 2024	58.80	58.80	58.80	58.80	58.80	-
Jun 7, 2024	61.90	61.90	61.90	61.90	61.90	-
Jun 6, 2024	61.60	61.60	61.60	61.60	61.60	-
Jun 5, 2024	60.90	60.90	60.90	60.90	60.90	-
Jun 4, 2024	60.50	60.50	60.50	60.50	60.50	-
Jun 3, 2024	60.85	60.85	60.85	60.85	60.85	-
May 31, 2024	60.85	60.85	60.85	60.85	60.85	-
May 30, 2024	61.10	61.10	61.10	61.10	61.10	-
May 29, 2024	61.35	61.35	61.35	61.35	61.35	-
May 28, 2024	62.25	62.25	62.25	62.25	62.25	-
May 27, 2024	61.75	61.75	61.75	61.75	61.75	-
May 24, 2024	60.30	60.30	60.30	60.30	60.30	-
May 23, 2024	60.00	60.00	60.00	60.00	60.00	-
May 22, 2024	59.75	59.75	59.75	59.75	59.75	-
May 21, 2024	59.60	59.60	59.60	59.60	59.60	-
May 20, 2024	59.75	59.75	59.75	59.75	59.75	-
May 17, 2024	59.75	59.75	59.75	59.75	59.75	-
May 16, 2024	60.70	60.70	60.70	60.70	60.70	-
May 15, 2024	60.70	60.70	60.70	60.70	60.70	-
May 14, 2024	60.75	60.75	60.75	60.75	60.75	-
May 13, 2024	60.75	60.75	60.75	60.75	60.75	-
May 10, 2024	0.85 Dividend
May 10, 2024	60.15	60.15	60.15	60.15	60.15	-
May 9, 2024	60.50	60.50	60.50	60.50	59.65	-
May 8, 2024	60.50	60.50	60.50	60.50	59.65	-
May 7, 2024	60.50	60.50	60.50	60.50	59.65	-
May 6, 2024	60.00	60.00	60.00	60.00	59.16	-
May 3, 2024	59.20	59.20	59.20	59.20	58.37	-
May 2, 2024	58.30	58.30	58.30	58.30	57.48	-
Apr 30, 2024	60.70	60.70	60.70	60.70	59.85	-
Apr 29, 2024	61.05	61.05	61.05	61.05	60.19	-
Apr 26, 2024	60.95	60.95	60.95	60.95	60.09	-
Apr 25, 2024	60.05	60.05	60.05	60.05	59.21	-
Apr 24, 2024	60.25	60.25	60.25	60.25	59.40	-
Apr 23, 2024	59.40	59.40	59.40	59.40	58.57	-
Apr 22, 2024	58.80	58.80	58.80	58.80	57.97	-
Apr 19, 2024	58.70	58.70	58.70	58.70	57.88	-
Apr 18, 2024	59.70	59.70	59.70	59.70	58.86	-
Apr 17, 2024	59.35	59.35	59.35	59.35	58.52	-
Apr 16, 2024	58.45	58.45	58.45	58.45	57.63	-
Apr 15, 2024	59.75	59.75	59.75	59.75	58.91	-
Apr 12, 2024	59.75	59.75	59.75	59.75	58.91	-
Apr 11, 2024	59.25	59.25	59.25	59.25	58.42	-
Apr 10, 2024	59.05	59.05	59.05	59.05	58.22	-
Apr 9, 2024	59.05	59.05	59.05	59.05	58.22	-
Apr 8, 2024	59.05	59.05	59.05	59.05	58.22	-
Apr 5, 2024	57.65	57.65	57.65	57.65	56.84	-
Apr 4, 2024	57.80	57.80	57.80	57.80	56.99	-
Apr 3, 2024	57.45	57.45	57.45	57.45	56.64	-
Apr 2, 2024	56.60	56.60	56.60	56.60	55.80	-
Mar 28, 2024	56.60	56.60	56.60	56.60	55.80	-
Mar 27, 2024	57.05	57.05	57.05	57.05	56.25	-
Mar 26, 2024	57.15	57.15	57.15	57.15	56.35	-
Mar 25, 2024	57.30	57.30	57.30	57.30	56.49	-
Mar 22, 2024	57.30	57.30	57.30	57.30	56.49	-
Mar 21, 2024	57.80	57.80	57.80	57.80	56.99	-
Mar 20, 2024	56.35	56.35	56.35	56.35	55.56	-
Mar 19, 2024	56.35	56.35	56.35	56.35	55.56	-
Mar 18, 2024	57.10	57.10	57.10	57.10	56.30	-
Mar 15, 2024	57.10	57.10	57.10	57.10	56.30	-
Mar 14, 2024	57.05	57.05	57.05	57.05	56.25	-
Mar 13, 2024	56.70	56.70	56.70	56.70	55.90	-
Mar 12, 2024	56.20	56.20	56.20	56.20	55.41	-
Mar 11, 2024	56.20	56.20	56.20	56.20	55.41	-
Mar 8, 2024	55.85	56.30	55.85	56.30	55.51	225
Mar 7, 2024	55.60	55.60	55.60	55.60	54.82	-
Mar 6, 2024	54.70	54.70	54.70	54.70	53.93	-
Mar 5, 2024	54.50	54.50	54.50	54.50	53.73	-
Mar 4, 2024	54.35	54.35	54.35	54.35	53.59	-
Mar 1, 2024	54.10	54.10	54.10	54.10	53.34	-
Feb 29, 2024	54.10	54.10	54.10	54.10	53.34	-
Feb 28, 2024	53.90	53.90	53.90	53.90	53.14	-
Feb 27, 2024	53.90	53.90	53.90	53.90	53.14	-
Feb 26, 2024	52.80	52.80	52.80	52.80	52.06	-
Feb 23, 2024	52.10	52.10	52.10	52.10	51.37	-
Feb 22, 2024	50.65	50.65	50.65	50.65	49.94	-
Feb 21, 2024	50.10	50.10	50.10	50.10	49.40	-
Feb 20, 2024	50.40	50.40	50.40	50.40	49.69	-
Feb 19, 2024	49.98	49.98	49.98	49.98	49.28	-
Feb 16, 2024	49.98	49.98	49.98	49.98	49.28	-
Feb 15, 2024	49.42	49.42	49.42	49.42	48.73	-
Feb 14, 2024	48.78	48.78	48.78	48.78	48.09	-
Feb 13, 2024	48.84	48.84	48.84	48.84	48.15	-
Feb 12, 2024	49.24	49.24	49.24	49.24	48.55	-
Feb 9, 2024	50.15	50.15	50.15	50.15	49.45	-
Feb 8, 2024	50.15	50.15	50.15	50.15	49.45	-
Feb 7, 2024	50.15	50.15	50.15	50.15	49.45	-
Feb 6, 2024	50.35	50.35	50.35	50.35	49.64	-
Feb 5, 2024	50.35	50.35	50.35	50.35	49.64	-
Feb 2, 2024	50.55	50.55	50.55	50.55	49.84	-
Feb 1, 2024	50.55	50.55	50.55	50.55	49.84	-
Jan 31, 2024	50.35	50.35	50.35	50.35	49.64	-
Jan 30, 2024	49.96	49.96	49.96	49.96	49.26	-

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Arcadis NV (HIJ2.MU)