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

Dusseldorf - Delayed Quote EUR

Arcontech Group PLC (KTSA.DU)

0.8500
+0.0100
+(1.19%)
At close: April 25 at 7:31:59 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 25, 20250.84000.86500.84000.85000.8500-
Apr 24, 20250.84000.85500.84000.84000.8400-
Apr 23, 20250.84000.85500.84000.84000.8400-
Apr 22, 20250.83500.85000.83500.83500.8350-
Apr 17, 20250.83500.85000.83500.84000.8400-
Apr 16, 20250.85000.85000.83500.83500.8350-
Apr 15, 20250.84500.86500.84500.85000.8500-
Apr 14, 20250.84000.85500.84000.84500.8450-
Apr 11, 20250.84000.85000.84000.84000.8400-
Apr 10, 20250.85500.86500.84000.84000.8400-
Apr 9, 20250.84500.86000.84500.84500.8450-
Apr 8, 20250.84500.86500.84500.85000.8500-
Apr 7, 20250.86500.87500.84500.84500.8450-
Apr 4, 20250.87000.88500.86500.86500.8650-
Apr 3, 20250.88000.89500.87500.87500.8750-
Apr 2, 20250.89500.91000.88000.88000.8800-
Apr 1, 20250.89000.91000.89000.89500.8950-
Mar 31, 20250.89500.91000.89000.89000.8900-
Mar 28, 20250.89500.91000.89000.89000.8900-
Mar 27, 20250.89500.91000.89500.89500.8950-
Mar 26, 20250.89500.91000.89500.89500.8950-
Mar 25, 20250.89500.91000.89500.89500.8950-
Mar 24, 20250.91500.93000.89000.89000.8900-
Mar 21, 20250.91500.93000.91500.91500.9150-
Mar 20, 20250.91500.93500.91500.91500.9150-
Mar 19, 20250.91000.93000.91000.91500.9150-
Mar 18, 20250.91000.93000.91000.91000.9100-
Mar 17, 20250.91000.93000.91000.91000.9100-
Mar 14, 20250.91500.93000.91000.91000.9100-
Mar 13, 20250.91000.93000.90500.91500.9150-
Mar 12, 20250.92000.94000.91000.91000.9100-
Mar 11, 20250.92000.94000.92000.92000.9200-
Mar 10, 20250.93500.95500.92000.92000.9200-
Mar 7, 20250.93500.95500.93500.93500.9350-
Mar 6, 20250.89000.94000.89000.94000.9400-
Mar 5, 20250.91000.92000.89000.89000.8900-
Mar 4, 20250.91500.93500.91000.91000.9100-
Mar 3, 20250.92500.94500.91500.91500.9150-
Feb 28, 20250.97500.97500.93000.93000.9300-
Feb 27, 20250.95000.99000.95000.97500.9750-
Feb 26, 20250.90000.97000.90000.95000.9500-
Feb 25, 20251.06001.08000.90000.90000.9000-
Feb 24, 20251.22001.22001.06001.06001.0600-
Feb 21, 20251.23001.26001.23001.23001.2300-
Feb 20, 20251.23001.25001.23001.23001.2300-
Feb 19, 20251.23001.25001.23001.23001.2300-
Feb 18, 20251.22001.25001.22001.23001.2300-
Feb 17, 20251.22001.25001.22001.22001.2200-
Feb 14, 20251.22001.25001.22001.22001.2200-
Feb 13, 20251.22001.25001.22001.22001.2200-
Feb 12, 20251.22001.25001.22001.22001.2200-
Feb 11, 20251.22001.25001.22001.22001.2200-
Feb 10, 20251.22001.25001.22001.22001.2200-
Feb 7, 20251.21001.25001.21001.22001.2200-
Feb 6, 20251.21001.25001.21001.21001.2100-
Feb 5, 20251.21001.25001.21001.21001.2100-
Feb 4, 20251.22001.25001.21001.21001.2100-
Feb 3, 20251.21001.25001.21001.22001.2200-
Jan 31, 20251.26001.29001.21001.21001.2100-
Jan 30, 20251.26001.29001.26001.26001.2600-
Jan 29, 20251.26001.29001.26001.26001.2600-
Jan 28, 20251.27001.29001.26001.26001.2600-
Jan 27, 20251.32001.35001.27001.27001.2700-
Jan 24, 20251.32001.35001.32001.32001.3200-
Jan 23, 20251.32001.35001.32001.32001.3200-
Jan 22, 20251.34001.35001.32001.32001.3200-
Jan 21, 20251.34001.34001.34001.34001.3400-
Jan 20, 20251.32001.34001.32001.34001.3400-
Jan 17, 20251.34001.35001.32001.32001.3200-
Jan 16, 20251.34001.35001.34001.34001.3400-
Jan 15, 20251.35001.37001.34001.34001.3400-
Jan 14, 20251.34001.38001.34001.35001.3500-
Jan 13, 20251.37001.38001.37001.37001.3700-
Jan 10, 20251.37001.38001.37001.37001.3700-
Jan 9, 20251.37001.38001.37001.37001.3700-
Jan 8, 20251.39001.40001.38001.38001.3800-
Jan 7, 20251.38001.39001.38001.39001.3900-
Jan 6, 20251.36001.40001.36001.39001.3900-
Jan 3, 20251.38001.39001.36001.36001.3600-
Jan 2, 20251.39001.40001.38001.38001.3800-
Dec 30, 20241.38001.39001.38001.39001.3900-
Dec 27, 20241.38001.39001.38001.38001.3800-
Dec 23, 20241.39001.42001.38001.38001.3800-
Dec 20, 20241.40001.42001.40001.40001.4000-
Dec 19, 20241.40001.44001.40001.41001.4100-
Dec 18, 20241.43001.47001.42001.42001.4200-
Dec 17, 20241.44001.47001.44001.44001.4400-
Dec 16, 20241.43001.47001.43001.44001.4400-
Dec 13, 20241.44001.47001.43001.43001.4300-
Dec 12, 20241.45001.48001.44001.44001.4400-
Dec 11, 20241.44001.48001.44001.45001.4500-
Dec 10, 20241.43001.48001.43001.44001.4400-
Dec 9, 20241.44001.47001.44001.44001.4400-
Dec 6, 20241.43001.47001.43001.44001.4400-
Dec 5, 20241.44001.47001.44001.44001.4400-
Dec 4, 20241.43001.47001.43001.43001.4300-
Dec 3, 20241.43001.47001.43001.43001.4300-
Dec 2, 20241.43001.46001.43001.43001.4300-
Nov 29, 20241.42001.45001.42001.43001.4300-
Nov 28, 20241.43001.45001.43001.43001.4300-
Nov 27, 20241.43001.45001.43001.43001.4300-
Nov 26, 20241.40001.45001.40001.43001.4300-
Nov 25, 20241.41001.42001.40001.40001.4000-
Nov 22, 20241.40001.43001.40001.41001.4100-
Nov 21, 20241.40001.43001.40001.40001.4000-
Nov 20, 20241.40001.44001.40001.40001.4000-
Nov 19, 20241.39001.42001.39001.40001.4000-
Nov 18, 20241.44001.45001.39001.39001.3900-
Nov 15, 20241.44001.46001.44001.44001.4400-
Nov 14, 20241.42001.47001.42001.45001.4500-
Nov 13, 20241.39001.43001.39001.42001.4200-
Nov 12, 20241.41001.43001.39001.39001.3900-
Nov 11, 20241.31001.41001.31001.41001.4100-
Nov 8, 20241.38001.39001.31001.31001.3100-
Nov 7, 20241.24001.39001.24001.38001.3800-
Nov 6, 20241.24001.24001.24001.24001.2400-
Nov 5, 20241.23001.23001.23001.23001.2300-
Nov 4, 20241.23001.23001.23001.23001.2300-
Nov 1, 20241.23001.24001.23001.23001.2300-
Oct 31, 20241.24001.24001.22001.22001.2200-
Oct 30, 20241.23001.24001.23001.23001.2300-
Oct 29, 20241.19001.23001.19001.23001.2300-
Oct 28, 20241.25001.27001.19001.19001.1900-
Oct 25, 20241.27001.28001.25001.25001.2500-
Oct 24, 20241.27001.28001.27001.27001.2700-
Oct 23, 20241.27001.28001.27001.27001.2700-
Oct 22, 20241.29001.29001.27001.27001.2700-
Oct 21, 20241.29001.29001.29001.29001.2900-
Oct 18, 20241.28001.29001.28001.29001.2900-
Oct 17, 20241.27001.28001.27001.28001.2800-
Oct 16, 20241.27001.28001.26001.26001.2600-
Oct 15, 20241.26001.28001.26001.28001.2800-
Oct 14, 20241.26001.28001.26001.26001.2600-
Oct 11, 20241.24001.28001.24001.26001.2600-
Oct 10, 20241.24001.27001.24001.24001.2400-
Oct 9, 20241.24001.25001.24001.24001.2400-
Oct 8, 20241.24001.25001.24001.24001.2400-
Oct 7, 20241.31001.32001.24001.24001.2400-
Oct 4, 20241.35001.37001.31001.31001.3100-
Oct 3, 2024 0.04387125 Dividend
Oct 3, 20241.37001.40001.35001.36001.3600-
Oct 2, 20241.42001.44001.40001.40001.3625-
Oct 1, 20241.43001.44001.42001.42001.3820-
Sep 30, 20241.42001.43001.42001.43001.3917-
Sep 27, 20241.42001.44001.42001.42001.3820-
Sep 26, 20241.41001.44001.41001.43001.3917-
Sep 25, 20241.38001.43001.38001.41001.3722-
Sep 24, 20241.38001.40001.38001.38001.3430-
Sep 23, 20241.37001.40001.37001.38001.3430-
Sep 20, 20241.39001.40001.37001.37001.3333-
Sep 19, 20241.38001.40001.38001.38001.3430-
Sep 18, 20241.38001.40001.38001.39001.3528-
Sep 17, 20241.40001.42001.38001.38001.3430-
Sep 16, 20241.40001.42001.40001.40001.3625-
Sep 13, 20241.41001.42001.40001.40001.3625-
Sep 12, 20241.42001.42001.41001.41001.3722-
Sep 11, 20241.45001.47001.41001.41001.3722-
Sep 10, 20241.47001.51001.45001.45001.4112-
Sep 9, 20241.40001.56001.40001.47001.4306-
Sep 6, 20241.34001.41001.34001.40001.3625-
Sep 5, 20241.35001.37001.34001.34001.3041-
Sep 4, 20241.35001.37001.34001.35001.3138-
Sep 3, 20241.20001.36001.20001.35001.3138-
Sep 2, 20241.10001.22001.10001.20001.1679-
Aug 30, 20241.11001.12001.10001.10001.0705-
Aug 29, 20241.10001.12001.10001.11001.0803-
Aug 28, 20241.10001.11001.10001.10001.0705-
Aug 27, 20241.10001.11001.10001.10001.0705-
Aug 26, 20241.10001.10001.10001.10001.0705-
Aug 23, 20241.10001.11001.10001.10001.0705-
Aug 22, 20241.09001.11001.09001.09001.0608-
Aug 21, 20241.09001.10001.09001.09001.0608-
Aug 20, 20241.09001.10001.09001.09001.0608-
Aug 19, 20241.10001.12001.09001.09001.0608-
Aug 16, 20241.10001.12001.10001.10001.0705-
Aug 15, 20241.14001.14001.10001.10001.0705-

Related Tickers

FERN Fernhill Corp
0.0005
+25.00%
 
MFI mF International Limited
0.6150
+2.50%
 
SPZI JP 3E Holdings, Inc.
0.0013
+8.33%
 
BTZI BOTS, Inc.
0.0040
+17.65%
 
DRCR Dear Cashmere Holding Company
0.0600
+18.81%
 
SOPA Society Pass Incorporated
0.9249
+3.90%
 
RDAR Raadr, Inc.
0.0009
+12.50%
 
FRGT Freight Technologies, Inc.
1.0184
+4.99%
 
BIGC BigCommerce Holdings, Inc.
5.36
+2.10%
 
IDAI T Stamp Inc.
2.1300
+7.04%