Arcadis NV (ARCADA.XC)
Cboe UK - Cboe UK Real-time price. Currency in EUR
Add to watchlist
As of 09:28AM BST. Market open.
Time period:
28 Jun 2023 - 28 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 27 Jun 2024 | 59.95 | 59.95 | 59.95 | 59.95 | 59.95 | - |
| 26 Jun 2024 | 60.25 | 60.25 | 59.95 | 59.95 | 59.95 | 211 |
| 25 Jun 2024 | 58.60 | 58.60 | 58.60 | 58.60 | 58.60 | - |
| 24 Jun 2024 | 58.60 | 58.60 | 58.60 | 58.60 | 58.60 | - |
| 21 Jun 2024 | 58.60 | 58.60 | 58.60 | 58.60 | 58.60 | - |
| 20 Jun 2024 | 58.60 | 58.60 | 58.60 | 58.60 | 58.60 | - |
| 19 Jun 2024 | 58.60 | 58.60 | 58.60 | 58.60 | 58.60 | - |
| 18 Jun 2024 | 58.60 | 58.60 | 58.60 | 58.60 | 58.60 | - |
| 17 Jun 2024 | 58.60 | 58.60 | 58.60 | 58.60 | 58.60 | - |
| 14 Jun 2024 | 58.60 | 58.60 | 58.60 | 58.60 | 58.60 | 157 |
| 13 Jun 2024 | 61.88 | 61.88 | 61.88 | 61.88 | 61.88 | - |
| 12 Jun 2024 | 61.88 | 61.88 | 61.88 | 61.88 | 61.88 | - |
| 11 Jun 2024 | 61.88 | 61.88 | 61.88 | 61.88 | 61.88 | - |
| 10 Jun 2024 | 61.88 | 61.88 | 61.88 | 61.88 | 61.88 | - |
| 07 Jun 2024 | 61.88 | 61.88 | 61.88 | 61.88 | 61.88 | - |
| 06 Jun 2024 | 61.88 | 61.88 | 61.88 | 61.88 | 61.88 | - |
| 05 Jun 2024 | 61.88 | 61.88 | 61.88 | 61.88 | 61.88 | - |
| 04 Jun 2024 | 61.88 | 61.88 | 61.88 | 61.88 | 61.88 | - |
| 03 Jun 2024 | 61.88 | 61.88 | 61.88 | 61.88 | 61.88 | - |
| 31 May 2024 | 61.88 | 61.88 | 61.88 | 61.88 | 61.88 | - |
| 30 May 2024 | 61.88 | 61.88 | 61.88 | 61.88 | 61.88 | - |
| 29 May 2024 | 61.88 | 61.88 | 61.88 | 61.88 | 61.88 | - |
| 28 May 2024 | 61.88 | 61.88 | 61.88 | 61.88 | 61.88 | - |
| 24 May 2024 | 61.67 | 61.88 | 61.67 | 61.88 | 61.88 | 225 |
| 23 May 2024 | 60.28 | 60.28 | 60.28 | 60.28 | 60.28 | - |
| 22 May 2024 | 60.28 | 60.28 | 60.28 | 60.28 | 60.28 | - |
| 21 May 2024 | 60.28 | 60.28 | 60.28 | 60.28 | 60.28 | - |
| 20 May 2024 | 60.28 | 60.28 | 60.28 | 60.28 | 60.28 | - |
| 17 May 2024 | 60.28 | 60.28 | 60.28 | 60.28 | 60.28 | - |
| 16 May 2024 | 60.28 | 60.28 | 60.28 | 60.28 | 60.28 | - |
| 15 May 2024 | 60.28 | 60.28 | 60.28 | 60.28 | 60.28 | - |
| 14 May 2024 | 60.28 | 60.28 | 60.28 | 60.28 | 60.28 | - |
| 13 May 2024 | 60.75 | 60.75 | 60.28 | 60.28 | 60.28 | 477 |
| 10 May 2024 | 60.25 | 60.55 | 60.25 | 60.55 | 60.55 | 416 |
| 10 May 2024 | 0.85 Dividend | |||||
| 09 May 2024 | 59.17 | 59.17 | 59.17 | 59.17 | 58.32 | - |
| 08 May 2024 | 59.17 | 59.17 | 59.17 | 59.17 | 58.32 | - |
| 07 May 2024 | 59.17 | 59.17 | 59.17 | 59.17 | 58.32 | - |
| 03 May 2024 | 59.17 | 59.17 | 59.17 | 59.17 | 58.32 | - |
| 02 May 2024 | 59.17 | 59.17 | 59.17 | 59.17 | 58.32 | - |
| 01 May 2024 | 59.17 | 59.17 | 59.17 | 59.17 | 58.32 | - |
| 30 Apr 2024 | 58.63 | 59.35 | 58.63 | 59.17 | 58.32 | 201 |
| 29 Apr 2024 | 60.08 | 60.08 | 60.08 | 60.08 | 59.21 | - |
| 26 Apr 2024 | 60.08 | 60.08 | 60.08 | 60.08 | 59.21 | - |
| 25 Apr 2024 | 60.08 | 60.08 | 60.08 | 60.08 | 59.21 | - |
| 24 Apr 2024 | 60.08 | 60.08 | 60.08 | 60.08 | 59.21 | - |
| 23 Apr 2024 | 60.08 | 60.08 | 60.08 | 60.08 | 59.21 | - |
| 22 Apr 2024 | 60.08 | 60.08 | 60.08 | 60.08 | 59.21 | - |
| 19 Apr 2024 | 60.08 | 60.08 | 60.08 | 60.08 | 59.21 | - |
| 18 Apr 2024 | 60.08 | 60.08 | 60.08 | 60.08 | 59.21 | - |
| 17 Apr 2024 | 60.03 | 60.08 | 60.03 | 60.08 | 59.21 | 295 |
| 16 Apr 2024 | 59.55 | 59.55 | 59.55 | 59.55 | 58.69 | - |
| 15 Apr 2024 | 59.55 | 59.55 | 59.55 | 59.55 | 58.69 | - |
| 12 Apr 2024 | 59.55 | 59.55 | 59.55 | 59.55 | 58.69 | - |
| 11 Apr 2024 | 59.33 | 59.55 | 59.33 | 59.55 | 58.69 | 474 |
| 10 Apr 2024 | 59.10 | 59.10 | 59.10 | 59.10 | 58.25 | - |
| 09 Apr 2024 | 59.10 | 59.10 | 59.10 | 59.10 | 58.25 | - |
| 08 Apr 2024 | 59.10 | 59.10 | 59.10 | 59.10 | 58.25 | 129 |
| 05 Apr 2024 | 48.51 | 48.51 | 48.51 | 48.51 | 47.81 | - |
| 04 Apr 2024 | 48.51 | 48.51 | 48.51 | 48.51 | 47.81 | - |
| 03 Apr 2024 | 48.51 | 48.51 | 48.51 | 48.51 | 47.81 | - |
| 02 Apr 2024 | 48.51 | 48.51 | 48.51 | 48.51 | 47.81 | - |
| 28 Mar 2024 | 48.51 | 48.51 | 48.51 | 48.51 | 47.81 | - |
| 27 Mar 2024 | 48.51 | 48.51 | 48.51 | 48.51 | 47.81 | - |
| 26 Mar 2024 | 48.51 | 48.51 | 48.51 | 48.51 | 47.81 | - |
| 25 Mar 2024 | 48.51 | 48.51 | 48.51 | 48.51 | 47.81 | - |
| 22 Mar 2024 | 48.51 | 48.51 | 48.51 | 48.51 | 47.81 | - |
| 21 Mar 2024 | 48.51 | 48.51 | 48.51 | 48.51 | 47.81 | - |
| 20 Mar 2024 | 48.51 | 48.51 | 48.51 | 48.51 | 47.81 | - |
| 19 Mar 2024 | 48.51 | 48.51 | 48.51 | 48.51 | 47.81 | - |
| 18 Mar 2024 | 48.51 | 48.51 | 48.51 | 48.51 | 47.81 | - |
| 15 Mar 2024 | 48.51 | 48.51 | 48.51 | 48.51 | 47.81 | - |
| 14 Mar 2024 | 48.51 | 48.51 | 48.51 | 48.51 | 47.81 | - |
| 13 Mar 2024 | 48.51 | 48.51 | 48.51 | 48.51 | 47.81 | - |
| 12 Mar 2024 | 48.51 | 48.51 | 48.51 | 48.51 | 47.81 | - |
| 11 Mar 2024 | 48.51 | 48.51 | 48.51 | 48.51 | 47.81 | - |
| 08 Mar 2024 | 48.51 | 48.51 | 48.51 | 48.51 | 47.81 | - |
| 07 Mar 2024 | 48.51 | 48.51 | 48.51 | 48.51 | 47.81 | - |
| 06 Mar 2024 | 48.51 | 48.51 | 48.51 | 48.51 | 47.81 | - |
| 05 Mar 2024 | 48.51 | 48.51 | 48.51 | 48.51 | 47.81 | - |
| 04 Mar 2024 | 48.51 | 48.51 | 48.51 | 48.51 | 47.81 | - |
| 01 Mar 2024 | 48.51 | 48.51 | 48.51 | 48.51 | 47.81 | - |
| 29 Feb 2024 | 48.51 | 48.51 | 48.51 | 48.51 | 47.81 | - |
| 28 Feb 2024 | 48.51 | 48.51 | 48.51 | 48.51 | 47.81 | - |
| 27 Feb 2024 | 48.51 | 48.51 | 48.51 | 48.51 | 47.81 | - |
| 26 Feb 2024 | 48.51 | 48.51 | 48.51 | 48.51 | 47.81 | - |
| 23 Feb 2024 | 48.51 | 48.51 | 48.51 | 48.51 | 47.81 | - |
| 22 Feb 2024 | 48.51 | 48.51 | 48.51 | 48.51 | 47.81 | - |
| 21 Feb 2024 | 48.51 | 48.51 | 48.51 | 48.51 | 47.81 | - |
| 20 Feb 2024 | 48.51 | 48.51 | 48.51 | 48.51 | 47.81 | - |
| 19 Feb 2024 | 48.51 | 48.51 | 48.51 | 48.51 | 47.81 | - |
| 16 Feb 2024 | 48.51 | 48.51 | 48.51 | 48.51 | 47.81 | - |
| 15 Feb 2024 | 48.51 | 48.51 | 48.51 | 48.51 | 47.81 | - |
| 14 Feb 2024 | 48.51 | 48.51 | 48.51 | 48.51 | 47.81 | - |
| 13 Feb 2024 | 48.51 | 48.51 | 48.51 | 48.51 | 47.81 | - |
| 12 Feb 2024 | 48.51 | 48.51 | 48.51 | 48.51 | 47.81 | - |
| 09 Feb 2024 | 48.51 | 48.51 | 48.51 | 48.51 | 47.81 | - |
| 08 Feb 2024 | 48.51 | 48.51 | 48.51 | 48.51 | 47.81 | - |
| 07 Feb 2024 | 48.51 | 48.51 | 48.51 | 48.51 | 47.81 | - |
| 06 Feb 2024 | 48.51 | 48.51 | 48.51 | 48.51 | 47.81 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.