Arcadis NV (HIJ2.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
At close: 03:30PM CEST
Time period:
21 Jun 2023 - 21 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 20 Jun 2024 | 59.60 | 59.60 | 57.85 | 58.95 | 58.95 | - |
| 19 Jun 2024 | 59.50 | 59.50 | 58.20 | 58.95 | 58.95 | - |
| 18 Jun 2024 | 59.10 | 59.10 | 58.30 | 58.60 | 58.60 | - |
| 17 Jun 2024 | 58.55 | 58.75 | 58.05 | 58.15 | 58.15 | - |
| 14 Jun 2024 | 58.90 | 58.90 | 57.00 | 57.00 | 57.00 | - |
| 13 Jun 2024 | 59.50 | 59.65 | 58.45 | 58.45 | 58.45 | 70 |
| 12 Jun 2024 | 59.35 | 59.40 | 58.75 | 59.40 | 59.40 | - |
| 11 Jun 2024 | 59.10 | 59.50 | 59.10 | 59.50 | 59.50 | - |
| 10 Jun 2024 | 58.35 | 58.35 | 57.90 | 58.00 | 58.00 | - |
| 07 Jun 2024 | 61.80 | 61.80 | 61.80 | 61.80 | 61.80 | - |
| 06 Jun 2024 | 61.65 | 61.75 | 61.30 | 61.50 | 61.50 | - |
| 05 Jun 2024 | 60.90 | 60.90 | 59.85 | 60.55 | 60.55 | - |
| 04 Jun 2024 | 60.15 | 60.25 | 59.55 | 60.25 | 60.25 | - |
| 03 Jun 2024 | 59.75 | 60.30 | 59.65 | 60.30 | 60.30 | - |
| 31 May 2024 | 60.50 | 60.50 | 59.05 | 59.35 | 59.35 | - |
| 30 May 2024 | 60.70 | 60.70 | 59.75 | 59.75 | 59.75 | - |
| 29 May 2024 | 61.00 | 61.00 | 60.05 | 60.05 | 60.05 | - |
| 28 May 2024 | 61.30 | 61.45 | 60.70 | 60.70 | 60.70 | - |
| 27 May 2024 | 61.70 | 61.70 | 61.05 | 61.35 | 61.35 | - |
| 24 May 2024 | 60.25 | 60.45 | 60.25 | 60.45 | 60.45 | - |
| 23 May 2024 | 59.10 | 60.20 | 59.10 | 60.05 | 60.05 | - |
| 22 May 2024 | 59.60 | 59.60 | 58.95 | 58.95 | 58.95 | - |
| 21 May 2024 | 59.25 | 59.25 | 58.80 | 58.90 | 58.90 | - |
| 20 May 2024 | 59.75 | 59.75 | 58.85 | 58.85 | 58.85 | - |
| 17 May 2024 | 59.35 | 59.60 | 58.75 | 59.55 | 59.55 | - |
| 16 May 2024 | 60.00 | 60.00 | 59.60 | 59.60 | 59.60 | - |
| 15 May 2024 | 59.75 | 59.95 | 59.75 | 59.90 | 59.90 | - |
| 14 May 2024 | 59.75 | 59.75 | 59.40 | 59.70 | 59.70 | - |
| 13 May 2024 | 60.65 | 60.65 | 59.40 | 59.40 | 59.40 | - |
| 10 May 2024 | 59.75 | 59.75 | 59.15 | 59.35 | 59.35 | - |
| 10 May 2024 | 0.85 Dividend | |||||
| 09 May 2024 | 60.35 | 60.35 | 59.70 | 59.70 | 58.85 | - |
| 08 May 2024 | 60.35 | 60.35 | 59.90 | 59.95 | 59.10 | - |
| 07 May 2024 | 60.40 | 60.40 | 59.75 | 60.00 | 59.15 | - |
| 06 May 2024 | 59.95 | 59.95 | 59.45 | 59.65 | 58.80 | - |
| 03 May 2024 | 59.10 | 59.30 | 58.95 | 59.10 | 58.26 | - |
| 02 May 2024 | 57.95 | 59.50 | 57.90 | 58.85 | 58.01 | - |
| 30 Apr 2024 | 60.35 | 60.35 | 60.35 | 60.35 | 59.49 | - |
| 29 Apr 2024 | 61.00 | 61.00 | 60.00 | 60.00 | 59.15 | - |
| 26 Apr 2024 | 60.00 | 60.15 | 59.90 | 60.10 | 59.24 | - |
| 25 Apr 2024 | 59.65 | 59.65 | 59.20 | 59.35 | 58.50 | - |
| 24 Apr 2024 | 60.25 | 60.25 | 59.35 | 59.55 | 58.70 | - |
| 23 Apr 2024 | 59.35 | 59.35 | 58.70 | 59.25 | 58.41 | - |
| 22 Apr 2024 | 58.80 | 58.80 | 58.15 | 58.80 | 57.96 | - |
| 19 Apr 2024 | 58.45 | 58.45 | 58.45 | 58.45 | 57.62 | - |
| 18 Apr 2024 | 59.60 | 59.60 | 59.60 | 59.60 | 58.75 | - |
| 17 Apr 2024 | 59.10 | 60.00 | 59.10 | 60.00 | 59.15 | 500 |
| 16 Apr 2024 | 57.85 | 57.85 | 57.85 | 57.85 | 57.03 | - |
| 15 Apr 2024 | 59.45 | 59.45 | 59.45 | 59.45 | 58.60 | - |
| 12 Apr 2024 | 59.75 | 59.75 | 59.75 | 59.75 | 58.90 | - |
| 11 Apr 2024 | 59.25 | 59.25 | 59.25 | 59.25 | 58.41 | - |
| 10 Apr 2024 | 59.05 | 59.05 | 58.05 | 58.05 | 57.22 | - |
| 09 Apr 2024 | 58.40 | 58.45 | 58.15 | 58.20 | 57.37 | - |
| 08 Apr 2024 | 58.30 | 58.30 | 58.30 | 58.30 | 57.47 | - |
| 05 Apr 2024 | 57.35 | 57.70 | 56.95 | 57.55 | 56.73 | - |
| 04 Apr 2024 | 57.15 | 57.60 | 57.15 | 57.60 | 56.78 | - |
| 03 Apr 2024 | 57.35 | 57.35 | 57.05 | 57.05 | 56.24 | - |
| 02 Apr 2024 | 56.55 | 56.85 | 56.50 | 56.80 | 55.99 | - |
| 28 Mar 2024 | 56.50 | 56.50 | 56.10 | 56.15 | 55.35 | - |
| 27 Mar 2024 | 56.25 | 56.40 | 56.00 | 56.10 | 55.30 | - |
| 26 Mar 2024 | 56.95 | 56.95 | 56.30 | 56.30 | 55.50 | - |
| 25 Mar 2024 | 57.20 | 57.20 | 56.30 | 56.45 | 55.65 | - |
| 22 Mar 2024 | 56.95 | 57.00 | 56.60 | 56.80 | 55.99 | - |
| 21 Mar 2024 | 57.80 | 57.80 | 56.60 | 56.75 | 55.94 | - |
| 20 Mar 2024 | 56.25 | 56.80 | 56.25 | 56.75 | 55.94 | - |
| 19 Mar 2024 | 56.00 | 56.35 | 55.55 | 55.75 | 54.96 | - |
| 18 Mar 2024 | 57.00 | 57.80 | 55.20 | 55.20 | 54.41 | 90 |
| 15 Mar 2024 | 57.05 | 57.05 | 56.65 | 56.70 | 55.89 | - |
| 14 Mar 2024 | 56.90 | 56.90 | 56.35 | 56.45 | 55.65 | - |
| 13 Mar 2024 | 56.70 | 56.70 | 56.30 | 56.45 | 55.65 | - |
| 12 Mar 2024 | 56.15 | 56.15 | 55.75 | 56.10 | 55.30 | - |
| 11 Mar 2024 | 55.85 | 55.85 | 55.85 | 55.85 | 55.05 | - |
| 08 Mar 2024 | 55.80 | 55.80 | 55.80 | 55.80 | 55.01 | - |
| 07 Mar 2024 | 54.95 | 55.45 | 54.90 | 55.45 | 54.66 | - |
| 06 Mar 2024 | 54.65 | 55.35 | 54.15 | 54.95 | 54.17 | - |
| 05 Mar 2024 | 54.20 | 54.20 | 54.20 | 54.20 | 53.43 | - |
| 04 Mar 2024 | 54.30 | 54.30 | 53.90 | 53.90 | 53.13 | - |
| 01 Mar 2024 | 54.05 | 54.05 | 53.50 | 53.85 | 53.08 | - |
| 29 Feb 2024 | 53.50 | 53.50 | 52.90 | 53.40 | 52.64 | - |
| 28 Feb 2024 | 53.55 | 53.55 | 53.00 | 53.25 | 52.49 | - |
| 27 Feb 2024 | 53.10 | 53.50 | 53.10 | 53.45 | 52.69 | - |
| 26 Feb 2024 | 52.80 | 53.10 | 52.75 | 53.05 | 52.29 | - |
| 23 Feb 2024 | 52.05 | 52.05 | 52.05 | 52.05 | 51.31 | - |
| 22 Feb 2024 | 49.82 | 51.00 | 49.82 | 51.00 | 50.27 | - |
| 21 Feb 2024 | 49.82 | 49.82 | 49.16 | 49.18 | 48.48 | - |
| 20 Feb 2024 | 49.84 | 49.84 | 49.22 | 49.34 | 48.64 | - |
| 19 Feb 2024 | 49.78 | 49.94 | 49.06 | 49.94 | 49.23 | - |
| 16 Feb 2024 | 49.96 | 49.96 | 49.48 | 49.48 | 48.78 | - |
| 15 Feb 2024 | 49.40 | 49.40 | 48.90 | 49.10 | 48.40 | - |
| 14 Feb 2024 | 48.38 | 49.14 | 48.38 | 48.72 | 48.03 | - |
| 13 Feb 2024 | 48.42 | 48.42 | 47.30 | 47.94 | 47.26 | - |
| 12 Feb 2024 | 48.86 | 48.86 | 48.20 | 48.20 | 47.51 | - |
| 09 Feb 2024 | 49.78 | 49.78 | 48.40 | 48.40 | 47.71 | - |
| 08 Feb 2024 | 49.90 | 49.92 | 49.38 | 49.66 | 48.95 | - |
| 07 Feb 2024 | 49.80 | 49.80 | 49.26 | 49.34 | 48.64 | - |
| 06 Feb 2024 | 49.52 | 49.64 | 49.34 | 49.54 | 48.83 | - |
| 05 Feb 2024 | 50.00 | 50.00 | 49.18 | 49.18 | 48.48 | - |
| 02 Feb 2024 | 50.30 | 50.30 | 49.58 | 49.58 | 48.87 | - |
| 01 Feb 2024 | 50.50 | 50.50 | 49.68 | 49.90 | 49.19 | - |
| 31 Jan 2024 | 50.30 | 50.55 | 50.10 | 50.40 | 49.68 | - |
| *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.