Arcadis NV (HIJ2.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
As of 09:23AM 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 | 59.00 | 59.00 | 58.85 | 58.85 | 58.85 | 100 |
| 27 Jun 2024 | 58.30 | 58.30 | 58.30 | 58.30 | 58.30 | - |
| 26 Jun 2024 | 59.90 | 59.90 | 59.90 | 59.90 | 59.90 | - |
| 25 Jun 2024 | 59.95 | 59.95 | 59.95 | 59.95 | 59.95 | - |
| 24 Jun 2024 | 60.55 | 60.55 | 60.55 | 60.55 | 60.55 | - |
| 21 Jun 2024 | 60.15 | 60.75 | 60.15 | 60.75 | 60.75 | - |
| 20 Jun 2024 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | - |
| 19 Jun 2024 | 59.40 | 59.40 | 59.40 | 59.40 | 59.40 | - |
| 18 Jun 2024 | 59.05 | 59.30 | 59.05 | 59.30 | 59.30 | 100 |
| 17 Jun 2024 | 59.10 | 59.30 | 59.10 | 59.30 | 59.30 | - |
| 14 Jun 2024 | 59.55 | 59.55 | 58.25 | 58.25 | 58.25 | - |
| 13 Jun 2024 | 59.35 | 59.95 | 59.35 | 59.95 | 59.95 | - |
| 12 Jun 2024 | 59.25 | 59.25 | 59.25 | 59.25 | 59.25 | - |
| 11 Jun 2024 | 59.85 | 59.85 | 59.60 | 59.60 | 59.60 | - |
| 10 Jun 2024 | 58.70 | 58.70 | 58.70 | 58.70 | 58.70 | - |
| 07 Jun 2024 | 61.75 | 61.75 | 59.05 | 59.05 | 59.05 | - |
| 06 Jun 2024 | 61.45 | 61.45 | 61.45 | 61.45 | 61.45 | - |
| 05 Jun 2024 | 60.85 | 60.85 | 60.85 | 60.85 | 60.85 | - |
| 04 Jun 2024 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - |
| 03 Jun 2024 | 60.30 | 60.30 | 60.30 | 60.30 | 60.30 | - |
| 31 May 2024 | 60.30 | 60.30 | 60.10 | 60.10 | 60.10 | - |
| 30 May 2024 | 60.60 | 60.85 | 60.60 | 60.85 | 60.85 | - |
| 29 May 2024 | 60.80 | 60.80 | 60.80 | 60.80 | 60.80 | - |
| 28 May 2024 | 61.75 | 61.75 | 61.75 | 61.75 | 61.75 | - |
| 27 May 2024 | 61.65 | 61.65 | 61.65 | 61.65 | 61.65 | - |
| 24 May 2024 | 60.05 | 60.05 | 60.05 | 60.05 | 60.05 | - |
| 23 May 2024 | 59.90 | 59.90 | 59.90 | 59.90 | 59.90 | - |
| 22 May 2024 | 59.70 | 59.70 | 59.70 | 59.70 | 59.70 | - |
| 21 May 2024 | 59.10 | 59.40 | 59.10 | 59.40 | 59.40 | - |
| 20 May 2024 | 59.65 | 59.65 | 59.65 | 59.65 | 59.65 | - |
| 17 May 2024 | 59.25 | 60.05 | 59.25 | 60.05 | 60.05 | 100 |
| 16 May 2024 | 60.55 | 60.55 | 60.55 | 60.55 | 60.55 | - |
| 15 May 2024 | 60.30 | 60.30 | 60.30 | 60.30 | 60.30 | - |
| 14 May 2024 | 60.35 | 60.35 | 60.25 | 60.25 | 60.25 | - |
| 13 May 2024 | 60.55 | 60.65 | 60.55 | 60.65 | 60.65 | - |
| 10 May 2024 | 59.65 | 60.25 | 59.65 | 60.25 | 60.25 | 211 |
| 10 May 2024 | 0.85 Dividend | |||||
| 09 May 2024 | 60.15 | 60.15 | 60.15 | 60.15 | 59.30 | - |
| 08 May 2024 | 60.30 | 60.30 | 60.30 | 60.30 | 59.45 | - |
| 07 May 2024 | 60.30 | 60.30 | 60.30 | 60.30 | 59.45 | - |
| 06 May 2024 | 59.75 | 60.00 | 59.75 | 60.00 | 59.15 | - |
| 03 May 2024 | 59.05 | 59.50 | 59.05 | 59.50 | 58.66 | - |
| 02 May 2024 | 58.30 | 58.30 | 58.30 | 58.30 | 57.48 | - |
| 30 Apr 2024 | 60.20 | 60.20 | 57.10 | 57.30 | 56.49 | 45 |
| 29 Apr 2024 | 60.55 | 60.75 | 60.55 | 60.75 | 59.89 | - |
| 26 Apr 2024 | 60.85 | 60.85 | 60.45 | 60.45 | 59.60 | - |
| 25 Apr 2024 | 59.55 | 59.55 | 59.30 | 59.30 | 58.46 | - |
| 24 Apr 2024 | 60.10 | 60.10 | 60.10 | 60.10 | 59.25 | - |
| 23 Apr 2024 | 59.25 | 59.25 | 59.25 | 59.25 | 58.41 | - |
| 22 Apr 2024 | 58.70 | 58.70 | 58.70 | 58.70 | 57.87 | - |
| 19 Apr 2024 | 58.05 | 58.05 | 58.05 | 58.05 | 57.23 | - |
| 18 Apr 2024 | 59.50 | 59.70 | 59.50 | 59.70 | 58.86 | - |
| 17 Apr 2024 | 59.15 | 59.50 | 59.15 | 59.50 | 58.66 | - |
| 16 Apr 2024 | 57.85 | 57.85 | 57.85 | 57.85 | 57.03 | - |
| 15 Apr 2024 | 59.40 | 59.40 | 59.00 | 59.00 | 58.17 | - |
| 12 Apr 2024 | 59.65 | 59.70 | 59.65 | 59.70 | 58.86 | - |
| 11 Apr 2024 | 59.05 | 59.05 | 59.05 | 59.05 | 58.22 | - |
| 10 Apr 2024 | 58.90 | 58.90 | 58.90 | 58.90 | 58.07 | - |
| 09 Apr 2024 | 58.65 | 59.25 | 58.65 | 59.25 | 58.41 | - |
| 08 Apr 2024 | 58.95 | 58.95 | 58.95 | 58.95 | 58.12 | - |
| 05 Apr 2024 | 57.55 | 57.55 | 57.55 | 57.55 | 56.74 | - |
| 04 Apr 2024 | 58.05 | 58.05 | 57.85 | 57.85 | 57.03 | - |
| 03 Apr 2024 | 57.25 | 57.70 | 57.25 | 57.55 | 56.74 | - |
| 02 Apr 2024 | 57.15 | 57.40 | 57.15 | 57.40 | 56.59 | - |
| 28 Mar 2024 | 56.45 | 56.45 | 56.40 | 56.40 | 55.60 | - |
| 27 Mar 2024 | 56.70 | 56.75 | 56.70 | 56.70 | 55.90 | - |
| 26 Mar 2024 | 56.85 | 57.00 | 56.85 | 57.00 | 56.19 | - |
| 25 Mar 2024 | 57.25 | 57.25 | 56.85 | 56.85 | 56.05 | - |
| 22 Mar 2024 | 56.80 | 57.30 | 56.80 | 57.30 | 56.49 | - |
| 21 Mar 2024 | 57.65 | 57.65 | 57.15 | 57.15 | 56.34 | - |
| 20 Mar 2024 | 56.15 | 56.15 | 56.15 | 56.15 | 55.36 | - |
| 19 Mar 2024 | 55.90 | 56.35 | 55.90 | 56.35 | 55.55 | - |
| 18 Mar 2024 | 56.80 | 56.80 | 56.55 | 56.55 | 55.75 | 20 |
| 15 Mar 2024 | 57.10 | 57.40 | 57.10 | 57.40 | 56.59 | - |
| 14 Mar 2024 | 56.85 | 56.85 | 56.85 | 56.85 | 56.05 | - |
| 13 Mar 2024 | 56.55 | 56.55 | 56.50 | 56.50 | 55.70 | - |
| 12 Mar 2024 | 56.05 | 56.05 | 56.05 | 56.05 | 55.26 | - |
| 11 Mar 2024 | 55.70 | 55.70 | 55.60 | 55.60 | 54.81 | - |
| 08 Mar 2024 | 55.70 | 55.70 | 55.70 | 55.70 | 54.91 | - |
| 07 Mar 2024 | 55.40 | 55.90 | 55.40 | 55.90 | 55.11 | - |
| 06 Mar 2024 | 54.55 | 55.20 | 54.55 | 55.20 | 54.42 | - |
| 05 Mar 2024 | 54.55 | 54.95 | 54.55 | 54.95 | 54.17 | - |
| 04 Mar 2024 | 54.15 | 55.45 | 54.15 | 55.45 | 54.67 | 10 |
| 01 Mar 2024 | 53.90 | 54.05 | 53.90 | 54.05 | 53.29 | - |
| 29 Feb 2024 | 53.90 | 53.90 | 53.70 | 53.70 | 52.94 | - |
| 28 Feb 2024 | 53.40 | 54.50 | 53.35 | 54.50 | 53.73 | 10 |
| 27 Feb 2024 | 53.65 | 54.00 | 53.65 | 54.00 | 53.24 | - |
| 26 Feb 2024 | 52.65 | 53.30 | 52.65 | 53.30 | 52.55 | - |
| 23 Feb 2024 | 51.95 | 52.65 | 51.95 | 52.65 | 51.91 | - |
| 22 Feb 2024 | 50.95 | 52.00 | 50.95 | 52.00 | 51.27 | 85 |
| 21 Feb 2024 | 49.64 | 49.90 | 49.58 | 49.58 | 48.88 | - |
| 20 Feb 2024 | 50.20 | 50.20 | 49.62 | 49.62 | 48.92 | - |
| 19 Feb 2024 | 49.72 | 49.72 | 49.38 | 49.38 | 48.68 | - |
| 16 Feb 2024 | 49.80 | 49.80 | 49.80 | 49.80 | 49.10 | - |
| 15 Feb 2024 | 49.78 | 49.78 | 49.78 | 49.78 | 49.08 | - |
| 14 Feb 2024 | 48.54 | 49.32 | 48.54 | 49.32 | 48.62 | - |
| 13 Feb 2024 | 48.12 | 48.12 | 47.94 | 47.94 | 47.26 | - |
| 12 Feb 2024 | 48.78 | 49.02 | 48.78 | 49.02 | 48.33 | 130 |
| 09 Feb 2024 | 49.66 | 49.86 | 49.66 | 49.78 | 49.08 | - |
| 08 Feb 2024 | 49.78 | 50.05 | 49.78 | 50.05 | 49.34 | - |
| *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.