New Zealand markets closed

Arcadis NV (HIJ2.SG)

Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
57.00-1.45 (-2.48%)
At close: 04:39PM CEST
Time period:
15 Jun 2023 - 15 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
14 Jun 202458.9058.9057.0057.0057.00-
13 Jun 202459.5059.6558.4558.4558.4570
12 Jun 202459.3559.4058.7559.4059.40-
11 Jun 202459.1059.5059.1059.5059.50-
10 Jun 202458.3558.3557.9058.0058.00-
07 Jun 202461.8061.8061.8061.8061.80-
06 Jun 202461.6561.7561.3061.5061.50-
05 Jun 202460.9060.9059.8560.5560.55-
04 Jun 202460.1560.2559.5560.2560.25-
03 Jun 202459.7560.3059.6560.3060.30-
31 May 202460.5060.5059.0559.3559.35-
30 May 202460.7060.7059.7559.7559.75-
29 May 202461.0061.0060.0560.0560.05-
28 May 202461.3061.4560.7060.7060.70-
27 May 202461.7061.7061.0561.3561.35-
24 May 202460.2560.4560.2560.4560.45-
23 May 202459.1060.2059.1060.0560.05-
22 May 202459.6059.6058.9558.9558.95-
21 May 202459.2559.2558.8058.9058.90-
20 May 202459.7559.7558.8558.8558.85-
17 May 202459.3559.6058.7559.5559.55-
16 May 202460.0060.0059.6059.6059.60-
15 May 202459.7559.9559.7559.9059.90-
14 May 202459.7559.7559.4059.7059.70-
13 May 202460.6560.6559.4059.4059.40-
10 May 202459.7559.7559.1559.3559.35-
10 May 20240.85 Dividend
09 May 202460.3560.3559.7059.7058.85-
08 May 202460.3560.3559.9059.9559.10-
07 May 202460.4060.4059.7560.0059.15-
06 May 202459.9559.9559.4559.6558.80-
03 May 202459.1059.3058.9559.1058.26-
02 May 202457.9559.5057.9058.8558.01-
30 Apr 202460.3560.3560.3560.3559.49-
29 Apr 202461.0061.0060.0060.0059.15-
26 Apr 202460.0060.1559.9060.1059.24-
25 Apr 202459.6559.6559.2059.3558.50-
24 Apr 202460.2560.2559.3559.5558.70-
23 Apr 202459.3559.3558.7059.2558.41-
22 Apr 202458.8058.8058.1558.8057.96-
19 Apr 202458.4558.4558.4558.4557.62-
18 Apr 202459.6059.6059.6059.6058.75-
17 Apr 202459.1060.0059.1060.0059.15500
16 Apr 202457.8557.8557.8557.8557.03-
15 Apr 202459.4559.4559.4559.4558.60-
12 Apr 202459.7559.7559.7559.7558.90-
11 Apr 202459.2559.2559.2559.2558.41-
10 Apr 202459.0559.0558.0558.0557.22-
09 Apr 202458.4058.4558.1558.2057.37-
08 Apr 202458.3058.3058.3058.3057.47-
05 Apr 202457.3557.7056.9557.5556.73-
04 Apr 202457.1557.6057.1557.6056.78-
03 Apr 202457.3557.3557.0557.0556.24-
02 Apr 202456.5556.8556.5056.8055.99-
28 Mar 202456.5056.5056.1056.1555.35-
27 Mar 202456.2556.4056.0056.1055.30-
26 Mar 202456.9556.9556.3056.3055.50-
25 Mar 202457.2057.2056.3056.4555.65-
22 Mar 202456.9557.0056.6056.8055.99-
21 Mar 202457.8057.8056.6056.7555.94-
20 Mar 202456.2556.8056.2556.7555.94-
19 Mar 202456.0056.3555.5555.7554.96-
18 Mar 202457.0057.8055.2055.2054.4190
15 Mar 202457.0557.0556.6556.7055.89-
14 Mar 202456.9056.9056.3556.4555.65-
13 Mar 202456.7056.7056.3056.4555.65-
12 Mar 202456.1556.1555.7556.1055.30-
11 Mar 202455.8555.8555.8555.8555.05-
08 Mar 202455.8055.8055.8055.8055.01-
07 Mar 202454.9555.4554.9055.4554.66-
06 Mar 202454.6555.3554.1554.9554.17-
05 Mar 202454.2054.2054.2054.2053.43-
04 Mar 202454.3054.3053.9053.9053.13-
01 Mar 202454.0554.0553.5053.8553.08-
29 Feb 202453.5053.5052.9053.4052.64-
28 Feb 202453.5553.5553.0053.2552.49-
27 Feb 202453.1053.5053.1053.4552.69-
26 Feb 202452.8053.1052.7553.0552.29-
23 Feb 202452.0552.0552.0552.0551.31-
22 Feb 202449.8251.0049.8251.0050.27-
21 Feb 202449.8249.8249.1649.1848.48-
20 Feb 202449.8449.8449.2249.3448.64-
19 Feb 202449.7849.9449.0649.9449.23-
16 Feb 202449.9649.9649.4849.4848.78-
15 Feb 202449.4049.4048.9049.1048.40-
14 Feb 202448.3849.1448.3848.7248.03-
13 Feb 202448.4248.4247.3047.9447.26-
12 Feb 202448.8648.8648.2048.2047.51-
09 Feb 202449.7849.7848.4048.4047.71-
08 Feb 202449.9049.9249.3849.6648.95-
07 Feb 202449.8049.8049.2649.3448.64-
06 Feb 202449.5249.6449.3449.5448.83-
05 Feb 202450.0050.0049.1849.1848.48-
02 Feb 202450.3050.3049.5849.5848.87-
01 Feb 202450.5050.5049.6849.9049.19-
31 Jan 202450.3050.5550.1050.4049.68-
30 Jan 202449.8849.8849.5249.5248.81-
29 Jan 202449.8849.8849.3249.3248.62-
26 Jan 202449.2849.9649.0449.5248.81-
25 Jan 202449.3649.3648.6448.7848.09-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...