Stuttgart - Delayed Quote EUR

Arcadis NV (HIJ2.SG)

Compare
54.35
-0.15
(-0.28%)
As of 3:46:40 PM GMT+1. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Jan 31, 202554.4554.6554.3554.3554.35-
Jan 30, 202554.2054.5054.2054.5054.50-
Jan 29, 202554.0554.0554.0554.0554.05-
Jan 28, 202554.3554.3553.8053.9553.95-
Jan 27, 202554.3554.3554.3554.3554.35-
Jan 24, 202555.2555.2555.2555.2555.25-
Jan 23, 202554.8054.8054.8054.8054.80-
Jan 22, 202555.4055.4054.6554.6554.65-
Jan 21, 202555.6555.6555.6555.6555.65-
Jan 20, 202555.7555.7555.7555.7555.75-
Jan 17, 202554.9554.9554.9554.9554.95-
Jan 16, 202554.5054.5053.8554.5054.50-
Jan 15, 202553.6053.8553.3053.8553.85-
Jan 14, 202553.5553.5553.1553.2053.20-
Jan 13, 202554.2054.2054.2054.2054.20-
Jan 10, 202554.4555.1054.4554.9054.90-
Jan 9, 202553.9053.9053.9053.9053.90-
Jan 8, 202556.3056.3056.3056.3056.30-
Jan 7, 202558.8058.8058.8058.8058.80-
Jan 6, 202558.9058.9058.3058.4058.40-
Jan 3, 202558.6558.6558.6558.6558.65-
Jan 2, 202558.7558.7558.7558.7558.75-
Dec 30, 202458.2058.2057.7057.9057.90-
Dec 27, 202458.1058.2057.9057.9057.90-
Dec 23, 202458.4558.4557.5057.6557.65-
Dec 20, 202458.4058.4057.5558.0558.05-
Dec 19, 202459.5059.5058.4558.6058.60-
Dec 18, 202459.7560.1559.7560.0560.05-
Dec 17, 202460.1060.1059.3559.5059.50-
Dec 16, 202460.3060.3059.1559.4059.40-
Dec 13, 202461.0561.0560.2560.3560.35-
Dec 12, 202461.7561.7560.6560.6560.65-
Dec 11, 202462.0562.0561.3061.3061.30-
Dec 10, 202461.5561.7061.2061.7061.70-
Dec 9, 202462.5562.5562.5562.5562.55-
Dec 6, 202462.7562.7562.5062.6062.60-
Dec 5, 202462.9563.6062.4562.4562.45-
Dec 4, 202463.5063.5062.5062.9562.95-
Dec 3, 202462.8062.8562.1062.8562.85-
Dec 2, 202461.0062.2061.0061.9561.95-
Nov 29, 202461.9061.9061.3561.5061.50-
Nov 28, 202462.1062.1061.5061.7561.75-
Nov 27, 202461.9561.9560.8061.4561.45-
Nov 26, 202461.2061.3060.8561.2561.25-
Nov 25, 202462.3062.3061.1061.6061.60-
Nov 22, 202461.6561.8561.2061.8561.85-
Nov 21, 202460.6060.8060.3060.7560.75-
Nov 20, 202462.2062.2060.7560.7560.75-
Nov 19, 202462.9062.9061.1561.3561.35-
Nov 18, 202462.9062.9062.1062.3062.30-
Nov 15, 202464.1064.1064.1064.1064.10-
Nov 14, 202463.6064.1063.6064.1064.10-
Nov 13, 202464.4564.4563.3563.7063.70-
Nov 12, 202465.9065.9065.4565.4565.45-
Nov 11, 202465.1066.0565.1065.7565.75-
Nov 8, 202465.0565.0564.8064.8564.85-
Nov 7, 202464.4564.4563.6564.4064.40-
Nov 6, 202464.8566.0064.7064.7064.70-
Nov 5, 202464.6565.4563.9065.4565.45-
Nov 4, 202463.8564.2563.8564.2064.20-
Nov 1, 202463.5063.9063.3563.8563.85-
Oct 31, 202463.8063.8062.4063.0063.00-
Oct 30, 202464.4564.4563.3563.6063.60-
Oct 29, 202464.9564.9564.0564.0564.05-
Oct 28, 202464.1564.3563.4064.3564.35-
Oct 25, 202463.8063.8063.1563.4063.40-
Oct 24, 202464.0564.0563.5063.5563.55-
Oct 23, 202463.8063.9063.5563.7563.75-
Oct 22, 202465.0565.0563.2563.7063.70-
Oct 21, 202465.6565.6564.5564.5564.55-
Oct 18, 202465.7565.7565.1065.3065.30-
Oct 17, 202465.0565.4565.0565.2065.20-
Oct 16, 202464.9065.0564.7065.0565.05-
Oct 15, 202463.6064.9563.6064.9564.95500
Oct 14, 202464.0064.0063.2563.5563.55-
Oct 11, 202463.8064.1063.4564.1064.10-
Oct 10, 202464.3064.3063.2563.2563.25-
Oct 9, 202462.7064.0562.7064.0564.05-
Oct 8, 202462.7562.7562.5562.7562.75-
Oct 7, 202464.3064.3062.8563.0063.00-
Oct 4, 202462.7562.7562.7562.7562.75-
Oct 3, 202461.9062.5061.9062.3562.35-
Oct 2, 202462.2562.2562.2562.2562.25-
Oct 1, 202461.4562.0061.4562.0062.00-
Sep 30, 202461.4561.4561.2561.2561.25-
Sep 27, 202461.9561.9561.0061.3561.35-
Sep 26, 202461.6561.6561.6561.6561.65-
Sep 25, 202463.1563.1561.5561.5561.558
Sep 24, 202463.6563.6562.7062.8062.80-
Sep 23, 202463.3063.3062.4062.8562.85-
Sep 20, 202463.5563.5562.4563.2063.20-
Sep 19, 202462.0562.6562.0562.6562.65-
Sep 18, 202464.1564.1561.3062.0062.00-
Sep 17, 202465.0065.0064.4564.4564.45-
Sep 16, 202464.2564.9064.2564.9064.90-
Sep 13, 202464.7564.7564.1064.2564.25-
Sep 12, 202464.2064.6064.2064.2564.25-
Sep 11, 202464.2564.2563.3563.3563.35-
Sep 10, 202463.7564.1063.7063.7063.70-
Sep 9, 202463.9063.9063.7563.7563.75-
Sep 6, 202464.2064.2063.6563.6563.65-
Sep 5, 202464.3564.3563.3063.6063.60-
Sep 4, 202464.6064.6063.2563.2563.25-
Sep 3, 202465.8565.8565.4565.6065.60-
Sep 2, 202465.2565.2565.0065.0065.00-
Aug 30, 202465.6065.6065.0065.4065.40-
Aug 29, 202464.9564.9564.9564.9564.95-
Aug 28, 202463.9564.6063.5564.3564.35-
Aug 27, 202463.8563.8563.0563.2063.20-
Aug 26, 202463.6563.6562.9063.2063.20-
Aug 23, 202463.4063.7062.8063.7063.70-
Aug 22, 202463.2563.2562.9562.9562.95-
Aug 21, 202463.0563.0562.5562.7062.70-
Aug 20, 202463.2063.2062.7562.7562.75-
Aug 19, 202462.7062.8561.8062.8562.85-
Aug 16, 202463.1063.6562.1062.3062.3020
Aug 15, 202462.9562.9562.2562.6062.60-
Aug 14, 202462.2562.2561.9561.9561.95-
Aug 13, 202461.8062.0561.5062.0562.05-
Aug 12, 202462.0562.0561.2561.5061.50-
Aug 9, 202460.9561.3560.8561.3061.30-
Aug 8, 202461.9561.9560.9060.9560.95-
Aug 7, 202461.3561.8560.4061.7061.70-
Aug 6, 202460.3060.9560.1060.5560.55-
Aug 5, 202461.4061.4059.2559.2559.2594
Aug 2, 202462.9563.2562.0562.0562.05-
Aug 1, 202465.8065.8064.0564.0564.05-
Jul 31, 202466.1066.1064.7565.1065.10-
Jul 30, 202464.7565.2564.5065.2565.25-
Jul 29, 202465.4565.4565.4565.4565.45-
Jul 26, 202463.1063.1063.1063.1063.10-
Jul 25, 202462.3562.3562.3562.3562.35-
Jul 24, 202463.3063.3062.8562.8562.85-
Jul 23, 202462.5063.0062.5062.9062.90-
Jul 22, 202462.6062.6062.1562.3562.35-
Jul 19, 202462.9562.9561.7061.9061.9016
Jul 18, 202462.0563.3061.3563.3063.30-
Jul 17, 202461.7061.7561.5561.5561.55-
Jul 16, 202461.3561.3560.9561.3061.30-
Jul 15, 202461.8561.9061.7561.9061.90-
Jul 12, 202461.2561.2560.5561.1061.10-
Jul 11, 202460.5060.6060.2060.4560.45-
Jul 10, 202460.2560.2559.9560.1060.10-
Jul 9, 202459.7561.1559.7059.8559.858
Jul 8, 202459.0059.2559.0059.2559.25-
Jul 5, 202459.3059.3059.3059.3059.30-
Jul 4, 202458.2558.7058.2558.7058.70-
Jul 3, 202459.5059.5058.6558.6558.65-
Jul 2, 202459.4559.4558.6058.7058.70-
Jul 1, 202459.8059.8058.5558.9058.90-
Jun 28, 202459.1559.1558.2559.1059.10-
Jun 27, 202456.9058.3056.9058.3058.30-
Jun 26, 202460.0560.0557.1557.2557.25-
Jun 25, 202460.0560.0559.4559.4559.45-
Jun 24, 202460.6060.6059.8060.0560.05-
Jun 21, 202460.2560.3059.1560.0060.00-
Jun 20, 202459.6059.6057.8558.9558.95-
Jun 19, 202459.5059.5058.2058.9558.95-
Jun 18, 202459.1059.1058.3058.6058.60-
Jun 17, 202458.5558.7558.0558.1558.15-
Jun 14, 202458.9058.9057.0057.0057.00-
Jun 13, 202459.5059.6558.4558.4558.4570
Jun 12, 202459.3559.4058.7559.4059.40-
Jun 11, 202459.1059.5059.1059.5059.50-
Jun 10, 202458.3558.3557.9058.0058.00-
Jun 7, 202461.8061.8061.8061.8061.80-
Jun 6, 202461.6561.7561.3061.5061.50-
Jun 5, 202460.9060.9059.8560.5560.55-
Jun 4, 202460.1560.2559.5560.2560.25-
Jun 3, 202459.7560.3059.6560.3060.30-
May 31, 202460.5060.5059.0559.3559.35-
May 30, 202460.7060.7059.7559.7559.75-
May 29, 202461.0061.0060.0560.0560.05-
May 28, 202461.3061.4560.7060.7060.70-
May 27, 202461.7061.7061.0561.3561.35-
May 24, 202460.2560.4560.2560.4560.45-
May 23, 202459.1060.2059.1060.0560.05-
May 22, 202459.6059.6058.9558.9558.95-
May 21, 202459.2559.2558.8058.9058.90-
May 20, 202459.7559.7558.8558.8558.85-
May 17, 202459.3559.6058.7559.5559.55-
May 16, 202460.0060.0059.6059.6059.60-
May 15, 202459.7559.9559.7559.9059.90-
May 14, 202459.7559.7559.4059.7059.70-
May 13, 202460.6560.6559.4059.4059.40-
May 10, 2024 0.85 Dividend
May 10, 202459.7559.7559.1559.3559.35-
May 9, 202460.3560.3559.7059.7058.85-
May 8, 202460.3560.3559.9059.9559.10-
May 7, 202460.4060.4059.7560.0059.15-
May 6, 202459.9559.9559.4559.6558.80-
May 3, 202459.1059.3058.9559.1058.26-
May 2, 202457.9559.5057.9058.8558.01-
Apr 30, 202460.3560.3560.3560.3559.49-
Apr 29, 202461.0061.0060.0060.0059.15-
Apr 26, 202460.0060.1559.9060.1059.24-
Apr 25, 202459.6559.6559.2059.3558.50-
Apr 24, 202460.2560.2559.3559.5558.70-
Apr 23, 202459.3559.3558.7059.2558.41-
Apr 22, 202458.8058.8058.1558.8057.96-
Apr 19, 202458.4558.4558.4558.4557.62-
Apr 18, 202459.6059.6059.6059.6058.75-
Apr 17, 202459.1060.0059.1060.0059.15500
Apr 16, 202457.8557.8557.8557.8557.03-
Apr 15, 202459.4559.4559.4559.4558.60-
Apr 12, 202459.7559.7559.7559.7558.90-
Apr 11, 202459.2559.2559.2559.2558.41-
Apr 10, 202459.0559.0558.0558.0557.22-
Apr 9, 202458.4058.4558.1558.2057.37-
Apr 8, 202458.3058.3058.3058.3057.47-
Apr 5, 202457.3557.7056.9557.5556.73-
Apr 4, 202457.1557.6057.1557.6056.78-
Apr 3, 202457.3557.3557.0557.0556.24-
Apr 2, 202456.5556.8556.5056.8055.99-
Mar 28, 202456.5056.5056.1056.1555.35-
Mar 27, 202456.2556.4056.0056.1055.30-
Mar 26, 202456.9556.9556.3056.3055.50-
Mar 25, 202457.2057.2056.3056.4555.65-
Mar 22, 202456.9557.0056.6056.8055.99-
Mar 21, 202457.8057.8056.6056.7555.94-
Mar 20, 202456.2556.8056.2556.7555.94-
Mar 19, 202456.0056.3555.5555.7554.96-
Mar 18, 202457.0057.8055.2055.2054.4190
Mar 15, 202457.0557.0556.6556.7055.89-
Mar 14, 202456.9056.9056.3556.4555.65-
Mar 13, 202456.7056.7056.3056.4555.65-
Mar 12, 202456.1556.1555.7556.1055.30-
Mar 11, 202455.8555.8555.8555.8555.05-
Mar 8, 202455.8055.8055.8055.8055.01-
Mar 7, 202454.9555.4554.9055.4554.66-
Mar 6, 202454.6555.3554.1554.9554.17-
Mar 5, 202454.2054.2054.2054.2053.43-
Mar 4, 202454.3054.3053.9053.9053.13-
Mar 1, 202454.0554.0553.5053.8553.08-
Feb 29, 202453.5053.5052.9053.4052.64-
Feb 28, 202453.5553.5553.0053.2552.49-
Feb 27, 202453.1053.5053.1053.4552.69-
Feb 26, 202452.8053.1052.7553.0552.29-
Feb 23, 202452.0552.0552.0552.0551.31-
Feb 22, 202449.8251.0049.8251.0050.27-
Feb 21, 202449.8249.8249.1649.1848.48-
Feb 20, 202449.8449.8449.2249.3448.64-
Feb 19, 202449.7849.9449.0649.9449.23-
Feb 16, 202449.9649.9649.4849.4848.78-
Feb 15, 202449.4049.4048.9049.1048.40-
Feb 14, 202448.3849.1448.3848.7248.03-
Feb 13, 202448.4248.4247.3047.9447.26-
Feb 12, 202448.8648.8648.2048.2047.51-
Feb 9, 202449.7849.7848.4048.4047.71-
Feb 8, 202449.9049.9249.3849.6648.95-
Feb 7, 202449.8049.8049.2649.3448.64-
Feb 6, 202449.5249.6449.3449.5448.83-
Feb 5, 202450.0050.0049.1849.1848.48-
Feb 2, 202450.3050.3049.5849.5848.87-
Feb 1, 202450.5050.5049.6849.9049.19-
Jan 31, 202450.3050.5550.1050.4049.68-