New Zealand markets closed

ARC Resources Ltd. (8RC.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
16.57+0.53 (+3.30%)
At close: 08:09AM CEST
Time period:
15 Jun 2023 - 15 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
14 Jun 202415.6416.5715.6416.5716.5740
13 Jun 202416.0416.0416.0416.0416.04-
12 Jun 202416.6416.6416.6416.6416.64-
11 Jun 202416.5216.5216.5216.5216.52-
10 Jun 202416.4816.4816.4816.4816.48-
07 Jun 202416.5716.5716.5716.5716.57-
06 Jun 202416.3416.3416.3416.3416.34-
05 Jun 202416.1216.1216.1216.1216.12-
04 Jun 202416.3016.3016.3016.3016.30-
03 Jun 202416.8617.2116.8617.2117.211,500
31 May 202416.8216.8216.8216.8216.82-
30 May 202416.5116.5216.5116.5216.52-
29 May 202416.7016.7016.7016.7016.70-
28 May 202416.5316.5316.5316.5316.53-
27 May 202416.4316.4316.4316.4316.43-
24 May 202416.4016.4016.4016.4016.40-
23 May 202416.6316.6316.6316.6316.63-
22 May 202416.7717.6016.7717.6017.6020
21 May 202416.7316.7316.7316.7316.73-
20 May 202416.9216.9216.9216.9216.92-
17 May 202416.7116.7116.7116.7116.71-
16 May 202416.7916.7916.7916.7916.79-
15 May 202416.6316.6316.6316.6316.63-
14 May 202416.8817.0016.8817.0017.00125
13 May 202416.7816.7816.7816.7816.78-
10 May 202417.0817.0817.0817.0817.08-
09 May 202416.9516.9516.9516.9516.95-
08 May 202416.6216.6216.6216.6216.62-
07 May 202416.7916.7916.7916.7916.79-
06 May 202416.2816.2816.2816.2816.28-
03 May 202416.4817.3816.4817.3817.3850
02 May 202416.1416.6316.1416.6316.63-
30 Apr 202417.1717.1717.1717.1717.17-
29 Apr 202417.0117.0117.0117.0117.01-
26 Apr 202417.1617.8317.1617.8317.8350
25 Apr 202416.7116.7116.7116.7116.71-
24 Apr 202416.8117.1216.8117.1217.12-
23 Apr 202416.6116.6116.6116.6116.61-
22 Apr 202416.4716.4716.4716.4716.47-
19 Apr 202416.7516.7516.7516.7516.75-
18 Apr 202416.5916.5916.5916.5916.59-
17 Apr 202416.7817.8016.7817.8017.803
16 Apr 202416.7316.7316.7316.7316.73-
15 Apr 202418.0018.0016.8916.8916.89100
12 Apr 202417.0517.1317.0517.1317.13-
11 Apr 202417.2617.2617.2617.2617.26-
10 Apr 202416.7616.7616.7616.7616.76-
09 Apr 202416.9317.2816.9317.2817.28-
08 Apr 202416.9817.4716.9817.4717.47-
05 Apr 202416.7716.7716.7716.7716.77-
04 Apr 202416.5116.8816.5116.8816.88-
03 Apr 202416.1916.1916.1916.1916.19-
02 Apr 202416.2916.2916.2916.2916.29-
28 Mar 202415.8616.4015.8616.4016.40-
27 Mar 202415.4115.4115.4015.4015.40-
27 Mar 20240.17 Dividend
26 Mar 202415.6415.6415.6315.6315.46-
25 Mar 202415.5815.5815.5815.5815.41-
22 Mar 202415.4415.4415.4415.4415.27-
21 Mar 202415.6915.6915.6915.6915.52-
20 Mar 202415.6415.6415.6415.6415.47-
19 Mar 202415.5815.5815.5815.5815.41-
18 Mar 202415.4115.4115.4115.4115.24-
15 Mar 202415.2315.2315.2315.2315.07-
14 Mar 202415.2615.2615.2615.2615.10-
13 Mar 202415.0415.0415.0415.0414.88-
12 Mar 202415.0815.0815.0815.0814.92-
11 Mar 202415.3915.3915.3915.3915.23-
08 Mar 202415.5315.9015.5315.9015.73500
07 Mar 202415.5415.5415.5415.5415.37-
06 Mar 202415.6716.0415.6716.0415.86-
05 Mar 202415.3916.0215.3916.0215.85-
04 Mar 202415.4415.4415.4415.4415.28-
01 Mar 202415.3415.9015.3415.9015.731,000
29 Feb 202415.2915.2915.2915.2915.13-
28 Feb 202415.2515.2515.2515.2515.08-
27 Feb 202415.1515.1515.1515.1514.98-
26 Feb 202415.0015.0014.9814.9814.82-
23 Feb 202415.1515.3115.1515.3115.14-
22 Feb 202415.2515.2515.2515.2515.08-
21 Feb 202414.6214.6214.6214.6214.46-
20 Feb 202415.1115.1114.9514.9514.79-
19 Feb 202414.9115.1914.9115.1915.0220
16 Feb 202414.7714.7714.7714.7714.61-
15 Feb 202414.2614.2614.2614.2614.10-
14 Feb 202414.3314.8514.3314.8514.69-
13 Feb 202414.7114.7114.7114.7114.55-
12 Feb 202414.2414.7314.2414.7314.57-
09 Feb 202413.7413.7413.7413.7413.59-
08 Feb 202413.5013.5013.5013.5013.35-
07 Feb 202413.4113.4113.4113.4113.26-
06 Feb 202413.5013.5213.5013.5213.37-
05 Feb 202413.6313.6313.6313.6313.48-
02 Feb 202413.8913.8913.8913.8913.74-
01 Feb 202413.9613.9613.9613.9613.81-
31 Jan 202414.1014.1014.1014.1013.94-
30 Jan 202414.1714.1714.1714.1714.02-
29 Jan 202414.3314.3314.3314.3314.17-
26 Jan 202414.3614.3614.3614.3614.20-
25 Jan 202414.0814.0814.0814.0813.93-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...