Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
Frankfurt - Delayed Quote EUR

Arch Capital Group Ltd. (RSK.F)

Compare
88.00
+3.11
+(3.66%)
At close: February 28 at 8:01:14 AM GMT+1
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Feb 28, 202588.0088.0088.0088.0088.00-
Feb 27, 202584.9584.9584.8984.8984.8929
Feb 26, 202585.4885.4885.4885.4885.48-
Feb 25, 202584.8584.8584.8584.8584.85-
Feb 24, 202583.2683.2683.2683.2683.26-
Feb 21, 202584.2384.2384.2384.2384.23-
Feb 20, 202584.4684.4684.4684.4684.46-
Feb 19, 202583.8683.8683.8683.8683.86-
Feb 18, 202583.6683.6683.6683.6683.66-
Feb 17, 202583.4583.4583.4583.4583.45-
Feb 14, 202585.5785.5785.5785.5785.57-
Feb 13, 202583.9583.9583.9583.9583.95-
Feb 12, 202585.8085.8085.8085.8085.80-
Feb 11, 202588.3388.3388.3388.3388.33-
Feb 10, 202589.9189.9189.9189.9189.91-
Feb 7, 202589.7890.3089.7890.3090.30389
Feb 6, 202588.9688.9688.9688.9688.96-
Feb 5, 202588.7188.7188.7188.7188.71-
Feb 4, 202589.6589.6589.6589.6589.65-
Feb 3, 202590.1490.1490.1490.1490.14-
Jan 31, 202590.4990.4990.4990.4990.49-
Jan 30, 202589.5289.5289.5289.5289.52-
Jan 29, 202590.5790.5790.5790.5790.57-
Jan 28, 202591.8591.8591.5591.5591.5536
Jan 27, 202587.5990.5286.5790.5290.5284
Jan 24, 202588.2788.2788.2788.2788.27-
Jan 23, 202588.8688.8688.8688.8688.86-
Jan 22, 202590.9290.9290.9290.9290.92-
Jan 21, 202591.5091.5091.0291.0291.0230
Jan 20, 202591.9093.2091.9093.2093.20224
Jan 17, 202592.8892.8892.8892.8892.88-
Jan 16, 202590.6490.6490.6490.6490.64-
Jan 15, 202588.7588.7588.7588.7588.75-
Jan 14, 202588.0588.0588.0588.0588.05-
Jan 13, 202587.4987.4987.2887.2987.29337
Jan 10, 202589.2889.2889.2889.2889.28-
Jan 9, 202589.2589.2589.2589.2589.25-
Jan 8, 202588.6188.6188.6188.6188.61-
Jan 7, 202586.5886.5886.5886.5886.58-
Jan 6, 202588.0688.0688.0688.0688.06-
Jan 3, 202588.4388.4388.4388.4388.43-
Jan 2, 202588.7388.7388.7388.7388.73-
Dec 30, 202487.9087.9087.9087.9087.90-
Dec 27, 202488.4989.6088.4989.6089.60223
Dec 23, 202486.9586.9586.9586.9586.95-
Dec 20, 202485.0585.0585.0585.0585.05-
Dec 19, 202485.0685.0685.0685.0685.06-
Dec 18, 202485.5585.5585.5585.5585.55-
Dec 17, 202486.2986.2986.2986.2986.29-
Dec 16, 202488.1888.1888.1888.1888.18-
Dec 13, 202489.3789.3789.3789.3789.37-
Dec 12, 202488.8788.8788.8788.8788.87-
Dec 11, 202488.0988.0988.0988.0988.09-
Dec 10, 202490.1290.1290.1290.1290.12-
Dec 9, 202493.4393.4393.4393.4393.4310
Dec 6, 202492.5892.5892.3692.3692.36130
Dec 5, 202492.8493.9792.8493.9793.9740
Dec 4, 202494.0394.0394.0394.0394.03-
Dec 3, 202493.9993.9993.9993.9993.99-
Dec 2, 202494.8994.8994.8994.8994.89-
Nov 29, 202494.7794.7794.7794.7794.77-
Nov 28, 202494.9294.9294.9294.9294.92-
Nov 27, 202495.0695.0695.0695.0695.06-
Nov 26, 202494.9494.9494.9494.9494.94-
Nov 25, 202494.7496.2194.7496.2196.21130
Nov 22, 202493.4293.4293.4293.4293.42-
Nov 21, 202489.9789.9789.9789.9789.97-
Nov 20, 202489.7990.0289.7990.0290.02118
Nov 19, 202491.1491.1491.1491.1491.14-
Nov 18, 2024 4.82 Dividend
Nov 18, 202491.7992.9891.7992.9892.9813
Nov 15, 202493.4793.4793.4793.4788.47-
Nov 14, 202494.8294.8294.8294.8289.75-
Nov 13, 202494.1694.1694.1694.1689.12-
Nov 12, 202493.5193.5193.5193.5188.51-
Nov 11, 202494.2994.2994.2994.2989.25-
Nov 8, 202491.6291.6291.6291.6286.72-
Nov 7, 202493.6193.6193.6193.6188.60-
Nov 6, 202488.8988.8988.8988.8984.14-
Nov 5, 202486.3386.3386.3386.3381.71-
Nov 4, 202487.2087.2087.2087.2082.54-
Nov 1, 202489.6689.6689.6689.6684.86-
Oct 31, 202494.8796.5694.8796.5691.393
Oct 30, 202495.8995.8995.8995.8990.76-
Oct 29, 202496.7896.7896.7896.7891.60-
Oct 28, 202496.6796.6796.4796.4791.3130
Oct 25, 202497.9297.9297.9297.9292.68-
Oct 24, 202498.2598.2598.2598.2592.99-
Oct 23, 202498.6798.6798.6798.6793.39-
Oct 22, 202499.2399.2399.2399.2393.92-
Oct 21, 202498.9298.9298.9298.9293.63-
Oct 18, 202498.8998.8998.8998.8993.60-
Oct 17, 202498.0198.0198.0198.0192.77-
Oct 16, 202498.2598.2598.2598.2592.99-
Oct 15, 2024101.34101.34101.34101.3495.92-
Oct 14, 2024103.90103.90102.36102.3696.88146
Oct 11, 2024103.36103.36103.36103.3697.83-
Oct 10, 2024102.56102.56102.56102.5697.07-
Oct 9, 202499.3099.3099.3099.3093.99-
Oct 8, 202497.48100.3897.48100.3895.0183
Oct 7, 2024103.88103.88103.88103.8898.32-
Oct 4, 2024101.64101.64101.64101.6496.20-
Oct 3, 2024102.20102.54102.20102.5497.0535
Oct 2, 2024101.62101.62101.62101.6296.18-
Oct 1, 202499.60103.0899.60103.0897.5710
Sep 30, 2024100.38101.26100.38101.2695.84118
Sep 27, 2024100.18100.18100.18100.1894.82-
Sep 26, 2024101.04101.04101.04101.0495.64-
Sep 25, 2024100.30100.30100.30100.3094.93-
Sep 24, 2024101.46101.46101.46101.4696.03-
Sep 23, 2024102.34102.70102.34102.7097.21229
Sep 20, 202498.9998.9998.9998.9993.69-
Sep 19, 2024101.18101.18101.18101.1895.77-
Sep 18, 2024101.80101.80101.80101.8096.35-
Sep 17, 2024101.84103.44101.84103.4497.9120
Sep 16, 2024100.20100.20100.20100.2094.84-
Sep 13, 202498.7398.7398.7398.7393.45-
Sep 12, 202499.1099.1099.1099.1093.80-
Sep 11, 202499.7499.7499.7499.7494.40-
Sep 10, 2024100.30100.30100.30100.3094.93-
Sep 9, 202499.2799.2799.2799.2793.96-
Sep 6, 2024100.22100.22100.22100.2294.86-
Sep 5, 2024101.46101.46101.46101.4696.03-
Sep 4, 2024101.42101.42101.42101.4295.99-
Sep 3, 2024101.54103.14101.54103.1497.622
Sep 2, 2024101.48101.68101.48101.6896.24-
Aug 30, 2024101.44102.28101.44102.2896.8110
Aug 29, 202499.2099.2099.2099.2093.89-
Aug 28, 202498.5998.5998.5998.5993.32-
Aug 27, 202497.5197.5197.5197.5192.29-
Aug 26, 202496.7697.1896.7697.1891.9875
Aug 23, 202495.2095.2095.2095.2090.11-
Aug 22, 202493.1694.7393.1694.7389.662
Aug 21, 202491.8591.8591.8591.8586.94-
Aug 20, 202492.2892.2892.2892.2887.34-
Aug 19, 202492.0692.0692.0692.0687.14-
Aug 16, 202492.0792.0792.0792.0787.14-
Aug 15, 202491.2191.2191.2191.2186.33-
Aug 14, 202488.3388.3388.3388.3383.60-
Aug 13, 202489.0689.0689.0689.0684.30-
Aug 12, 202489.7591.2089.7591.2086.322
Aug 9, 202489.4789.4789.4789.4784.68-
Aug 8, 202487.7287.7287.7287.7283.03-
Aug 7, 202488.1688.1688.1588.1583.4325
Aug 6, 202487.2787.2787.2787.2782.60-
Aug 5, 202488.1688.5488.0688.5483.80115
Aug 2, 202488.8888.8888.8888.8884.13-
Aug 1, 202487.9887.9887.9887.9883.27-
Jul 31, 202490.3990.5890.3990.5885.73155
Jul 30, 202489.0189.0189.0189.0184.25-
Jul 29, 202488.8489.9288.8489.9285.11108
Jul 26, 202486.6186.6186.6186.6181.98-
Jul 25, 202488.3588.3586.9886.9882.334
Jul 24, 202487.8387.8387.8387.8383.13-
Jul 23, 202487.9287.9287.9287.9283.22-
Jul 22, 202487.6387.6387.6387.6382.94-
Jul 19, 202489.6089.6089.6089.6084.81-
Jul 18, 202488.9888.9888.9888.9884.22-
Jul 17, 202488.3788.3788.3788.3783.64-
Jul 16, 202488.6688.6688.6688.6683.92-
Jul 15, 202488.1188.1188.1188.1183.40-
Jul 12, 202488.7388.7388.7388.7383.98-
Jul 11, 202489.3089.3089.3089.3084.52-
Jul 10, 202489.8589.8989.8589.8985.0825
Jul 9, 202490.2090.2090.2090.2085.37-
Jul 8, 202489.8389.8389.8389.8385.02-
Jul 5, 202489.8089.8089.8089.8085.00-
Jul 4, 202489.8989.8989.8989.8985.08-
Jul 3, 202492.3492.3492.3492.3487.40-
Jul 2, 202493.0593.0593.0593.0588.07-
Jul 1, 202493.2193.2193.0093.0088.03300
Jun 28, 202493.6993.6993.6993.6988.68-
Jun 27, 202492.4792.4792.4792.4787.52-
Jun 26, 202494.7494.7494.7494.7489.67-
Jun 25, 202494.7994.7994.7994.7989.72-
Jun 24, 202494.4794.4794.4794.4789.42-
Jun 21, 202495.0195.0195.0195.0189.93-
Jun 20, 202493.0893.0893.0893.0888.10-
Jun 19, 202493.1193.1193.1193.1188.13-
Jun 18, 202491.9491.9491.9491.9487.02-
Jun 17, 202490.2490.2490.2490.2485.41-
Jun 14, 202491.7491.7491.7491.7486.83-
Jun 13, 202491.0092.3291.0092.3287.3812
Jun 12, 202492.0992.0992.0992.0987.16-
Jun 11, 202492.6092.6092.6092.6087.65-
Jun 10, 202492.7792.7792.7792.7787.81-
Jun 7, 202491.3491.3491.3491.3486.45-
Jun 6, 202490.8790.8790.8790.8786.01-
Jun 5, 202492.2692.2692.2692.2687.32-
Jun 4, 202492.5392.5392.5392.5387.58-
Jun 3, 202494.1294.1294.1294.1289.09-
May 31, 202492.9992.9992.9992.9988.02-
May 30, 202492.5792.5792.5792.5787.62-
May 29, 202493.2793.2793.2793.2788.28-
May 28, 202494.5294.5294.5294.5289.46-
May 27, 202494.5394.5394.5394.5389.47-
May 24, 202493.6293.6293.6293.6288.61-
May 23, 202494.2794.2794.2794.2789.23-
May 22, 202492.9392.9392.9392.9387.96-
May 21, 202491.4194.2691.4194.2689.224
May 20, 202492.1792.1792.1792.1787.24-
May 17, 202490.5590.5590.5590.5585.71-
May 16, 202489.2989.2989.2989.2984.51-
May 15, 202489.8289.8289.8289.8285.02-
May 14, 202490.1190.1190.1190.1185.29-
May 13, 202492.2492.2492.2492.2487.31-
May 10, 202492.0692.0692.0692.0687.14-
May 9, 202491.3391.3391.3391.3386.44-
May 8, 202490.7690.7690.7690.7685.90-
May 7, 202489.5689.5689.5689.5684.77-
May 6, 202487.1687.1687.1687.1682.50-
May 3, 202488.3688.3688.3688.3683.63-
May 2, 202488.6890.3288.6889.0484.2862
Apr 30, 202484.5784.5784.5784.5780.05-
Apr 29, 202484.3884.3884.3884.3879.87-
Apr 26, 202486.3986.3986.3986.3981.77-
Apr 25, 202486.1986.1986.1986.1981.58-
Apr 24, 202487.1087.1087.1087.1082.44-
Apr 23, 202487.4587.4587.4587.4582.77-
Apr 22, 202486.7786.7786.7786.7782.13-
Apr 19, 202484.6886.9084.6886.9082.2516
Apr 18, 202484.4585.6484.4585.6481.0610
Apr 17, 202484.9884.9884.9884.9880.43-
Apr 16, 202483.8083.8083.8083.8079.32-
Apr 15, 202484.1284.1284.1284.1279.62-
Apr 12, 202484.7084.7084.7084.7080.17-
Apr 11, 202485.1485.1485.1485.1480.59-
Apr 10, 202483.4383.4383.4383.4378.97-
Apr 9, 202486.4187.7286.4187.7283.0313
Apr 8, 202486.7986.7986.7986.7982.15-
Apr 5, 202483.6183.6183.6183.6179.14-
Apr 4, 202484.5184.5184.5184.5179.99-
Apr 3, 202484.0884.0884.0884.0879.58-
Apr 2, 202485.3486.4285.3486.4281.80115
Mar 28, 202484.0084.0084.0084.0079.51-
Mar 27, 202483.5083.5083.5083.5079.03-
Mar 26, 202483.5083.5083.5083.5079.03-
Mar 25, 202483.5083.5083.5083.5079.03-
Mar 22, 202483.5083.5083.5083.5079.03-
Mar 21, 202484.0084.0084.0084.0079.51200
Mar 20, 202484.0084.0084.0084.0079.51-
Mar 19, 202484.0084.0084.0084.0079.51-
Mar 18, 202483.5084.5083.5084.5079.98185
Mar 15, 202483.5083.5083.5083.5079.03-
Mar 14, 202483.0083.0083.0083.0078.56-
Mar 13, 202483.0083.0083.0083.0078.56-
Mar 12, 202482.5083.5082.5083.5079.0330
Mar 11, 202479.5079.5079.5079.5075.25-
Mar 8, 202480.0080.0080.0080.0075.72-
Mar 7, 202481.0081.0080.0080.0075.7275
Mar 6, 202480.5080.5080.5080.5076.19-
Mar 5, 202480.0080.0080.0080.0075.72-
Mar 4, 202480.0080.0080.0080.0075.72-
Mar 1, 202481.0081.0081.0081.0076.67-
Feb 29, 202481.0081.0081.0081.0076.67-
Feb 28, 202480.5080.5080.5080.5076.19-