Arcadis NV (HIJ2.BE)
Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
As of 08:08AM CEST. 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 |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 59.20 | 59.20 | 59.20 | 59.20 | 59.20 | 20 |
| 27 Jun 2024 | 57.95 | 57.95 | 57.95 | 57.95 | 57.95 | - |
| 26 Jun 2024 | 60.10 | 60.10 | 60.10 | 60.10 | 60.10 | - |
| 25 Jun 2024 | 60.05 | 60.05 | 60.05 | 60.05 | 60.05 | - |
| 24 Jun 2024 | 60.60 | 60.60 | 60.60 | 60.60 | 60.60 | - |
| 21 Jun 2024 | 60.30 | 60.30 | 60.30 | 60.30 | 60.30 | - |
| 20 Jun 2024 | 59.60 | 59.60 | 59.60 | 59.60 | 59.60 | - |
| 19 Jun 2024 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | - |
| 18 Jun 2024 | 59.10 | 59.10 | 59.10 | 59.10 | 59.10 | - |
| 17 Jun 2024 | 58.30 | 58.30 | 58.30 | 58.30 | 58.30 | - |
| 14 Jun 2024 | 59.65 | 59.65 | 59.65 | 59.65 | 59.65 | - |
| 13 Jun 2024 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | - |
| 12 Jun 2024 | 59.40 | 59.40 | 59.40 | 59.40 | 59.40 | - |
| 11 Jun 2024 | 59.10 | 59.10 | 59.10 | 59.10 | 59.10 | - |
| 10 Jun 2024 | 58.30 | 58.30 | 58.30 | 58.30 | 58.30 | - |
| 07 Jun 2024 | 61.80 | 61.80 | 61.80 | 61.80 | 61.80 | - |
| 06 Jun 2024 | 61.65 | 61.65 | 61.65 | 61.65 | 61.65 | - |
| 05 Jun 2024 | 60.95 | 60.95 | 60.95 | 60.95 | 60.95 | - |
| 04 Jun 2024 | 60.15 | 60.15 | 60.15 | 60.15 | 60.15 | - |
| 03 Jun 2024 | 60.45 | 60.45 | 60.45 | 60.45 | 60.45 | - |
| 31 May 2024 | 60.55 | 60.55 | 60.55 | 60.55 | 60.55 | - |
| 30 May 2024 | 60.70 | 60.70 | 60.70 | 60.70 | 60.70 | - |
| 29 May 2024 | 60.95 | 60.95 | 60.95 | 60.95 | 60.95 | - |
| 28 May 2024 | 62.25 | 62.25 | 62.25 | 62.25 | 62.25 | - |
| 27 May 2024 | 61.70 | 61.70 | 61.70 | 61.70 | 61.70 | - |
| 24 May 2024 | 60.25 | 60.25 | 60.25 | 60.25 | 60.25 | - |
| 23 May 2024 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - |
| 22 May 2024 | 59.60 | 59.60 | 59.60 | 59.60 | 59.60 | - |
| 21 May 2024 | 59.25 | 59.25 | 59.25 | 59.25 | 59.25 | - |
| 20 May 2024 | 59.75 | 59.75 | 59.75 | 59.75 | 59.75 | - |
| 17 May 2024 | 59.35 | 59.35 | 59.35 | 59.35 | 59.35 | - |
| 16 May 2024 | 60.75 | 60.75 | 60.75 | 60.75 | 60.75 | - |
| 15 May 2024 | 60.40 | 60.40 | 60.40 | 60.40 | 60.40 | - |
| 14 May 2024 | 60.40 | 60.40 | 60.40 | 60.40 | 60.40 | - |
| 13 May 2024 | 60.65 | 60.65 | 60.65 | 60.65 | 60.65 | - |
| 10 May 2024 | 59.75 | 59.75 | 59.75 | 59.75 | 59.75 | - |
| 10 May 2024 | 0.85 Dividend | |||||
| 09 May 2024 | 60.40 | 60.40 | 60.40 | 60.40 | 59.55 | - |
| 08 May 2024 | 60.35 | 60.35 | 60.35 | 60.35 | 59.50 | - |
| 07 May 2024 | 60.40 | 60.40 | 60.40 | 60.40 | 59.55 | - |
| 06 May 2024 | 59.90 | 59.90 | 59.90 | 59.90 | 59.06 | - |
| 03 May 2024 | 59.15 | 59.15 | 59.15 | 59.15 | 58.32 | - |
| 02 May 2024 | 57.90 | 57.90 | 57.90 | 57.90 | 57.09 | - |
| 30 Apr 2024 | 60.35 | 60.35 | 60.35 | 60.35 | 59.50 | - |
| 29 Apr 2024 | 61.00 | 61.00 | 61.00 | 61.00 | 60.14 | - |
| 26 Apr 2024 | 61.00 | 61.00 | 61.00 | 61.00 | 60.14 | - |
| 25 Apr 2024 | 59.65 | 59.65 | 59.65 | 59.65 | 58.81 | - |
| 24 Apr 2024 | 60.25 | 60.25 | 60.25 | 60.25 | 59.40 | - |
| 23 Apr 2024 | 59.30 | 59.30 | 59.30 | 59.30 | 58.47 | - |
| 22 Apr 2024 | 58.80 | 58.80 | 58.80 | 58.80 | 57.97 | - |
| 19 Apr 2024 | 58.35 | 58.35 | 58.35 | 58.35 | 57.53 | - |
| 18 Apr 2024 | 59.65 | 59.65 | 59.65 | 59.65 | 58.81 | - |
| 17 Apr 2024 | 59.15 | 59.15 | 59.15 | 59.15 | 58.32 | - |
| 16 Apr 2024 | 58.10 | 58.10 | 58.10 | 58.10 | 57.28 | - |
| 15 Apr 2024 | 59.45 | 59.45 | 59.45 | 59.45 | 58.61 | - |
| 12 Apr 2024 | 59.75 | 59.75 | 59.75 | 59.75 | 58.91 | - |
| 11 Apr 2024 | 59.20 | 59.20 | 59.20 | 59.20 | 58.37 | - |
| 10 Apr 2024 | 59.05 | 59.05 | 59.05 | 59.05 | 58.22 | - |
| 09 Apr 2024 | 58.70 | 58.70 | 58.70 | 58.70 | 57.87 | - |
| 08 Apr 2024 | 59.10 | 59.10 | 59.10 | 59.10 | 58.27 | - |
| 05 Apr 2024 | 57.35 | 57.35 | 57.35 | 57.35 | 56.54 | - |
| 04 Apr 2024 | 57.75 | 57.75 | 57.75 | 57.75 | 56.94 | - |
| 03 Apr 2024 | 57.35 | 57.35 | 57.35 | 57.35 | 56.54 | - |
| 02 Apr 2024 | 56.55 | 56.55 | 56.55 | 56.55 | 55.75 | - |
| 28 Mar 2024 | 56.50 | 56.50 | 56.50 | 56.50 | 55.70 | - |
| 27 Mar 2024 | 56.70 | 56.70 | 56.70 | 56.70 | 55.90 | - |
| 26 Mar 2024 | 56.80 | 56.80 | 56.80 | 56.80 | 56.00 | - |
| 25 Mar 2024 | 57.20 | 57.20 | 57.20 | 57.20 | 56.40 | - |
| 22 Mar 2024 | 56.90 | 56.90 | 56.90 | 56.90 | 56.10 | - |
| 21 Mar 2024 | 57.75 | 57.75 | 57.75 | 57.75 | 56.94 | - |
| 20 Mar 2024 | 56.25 | 56.25 | 56.25 | 56.25 | 55.46 | - |
| 19 Mar 2024 | 56.05 | 56.05 | 56.05 | 56.05 | 55.26 | - |
| 18 Mar 2024 | 57.00 | 57.00 | 57.00 | 57.00 | 56.20 | - |
| 15 Mar 2024 | 57.10 | 57.10 | 57.10 | 57.10 | 56.30 | - |
| 14 Mar 2024 | 56.90 | 57.25 | 56.90 | 57.25 | 56.44 | 20 |
| 13 Mar 2024 | 56.70 | 56.70 | 56.70 | 56.70 | 55.90 | - |
| 12 Mar 2024 | 56.20 | 56.20 | 56.20 | 56.20 | 55.41 | - |
| 11 Mar 2024 | 55.85 | 55.85 | 55.85 | 55.85 | 55.06 | - |
| 08 Mar 2024 | 55.80 | 55.80 | 55.80 | 55.80 | 55.01 | - |
| 07 Mar 2024 | 55.60 | 55.60 | 55.60 | 55.60 | 54.82 | - |
| 06 Mar 2024 | 54.65 | 54.65 | 54.65 | 54.65 | 53.88 | - |
| 05 Mar 2024 | 54.75 | 54.75 | 54.75 | 54.75 | 53.98 | - |
| 04 Mar 2024 | 54.35 | 54.35 | 54.35 | 54.35 | 53.59 | - |
| 01 Mar 2024 | 54.10 | 54.10 | 54.10 | 54.10 | 53.34 | - |
| 29 Feb 2024 | 54.05 | 54.05 | 54.05 | 54.05 | 53.29 | - |
| 28 Feb 2024 | 53.60 | 53.60 | 53.60 | 53.60 | 52.85 | - |
| 27 Feb 2024 | 53.80 | 53.80 | 53.80 | 53.80 | 53.04 | - |
| 26 Feb 2024 | 52.80 | 52.80 | 52.80 | 52.80 | 52.06 | - |
| 23 Feb 2024 | 52.05 | 52.05 | 52.05 | 52.05 | 51.32 | - |
| 22 Feb 2024 | 50.80 | 50.80 | 50.80 | 50.80 | 50.09 | - |
| 21 Feb 2024 | 49.82 | 49.82 | 49.82 | 49.82 | 49.12 | - |
| 20 Feb 2024 | 50.55 | 50.55 | 50.55 | 50.55 | 49.84 | - |
| 19 Feb 2024 | 49.78 | 49.78 | 49.78 | 49.78 | 49.08 | - |
| 16 Feb 2024 | 49.94 | 49.94 | 49.94 | 49.94 | 49.24 | - |
| 15 Feb 2024 | 49.40 | 49.40 | 49.40 | 49.40 | 48.70 | - |
| 14 Feb 2024 | 48.40 | 48.40 | 48.40 | 48.40 | 47.72 | - |
| 13 Feb 2024 | 48.44 | 48.44 | 48.44 | 48.44 | 47.76 | - |
| 12 Feb 2024 | 48.90 | 48.90 | 48.90 | 48.90 | 48.21 | - |
| 09 Feb 2024 | 49.74 | 49.74 | 49.74 | 49.74 | 49.04 | - |
| 08 Feb 2024 | 49.92 | 49.92 | 49.92 | 49.92 | 49.22 | - |
| *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.