New Zealand markets close in 2 hours 56 minutes

Arkema SA (V1S.DU)

Dusseldorf - Dusseldorf Delayed price. Currency in EUR
Add to watchlist
85.40+0.05 (+0.06%)
At close: 08:10AM CEST
Time period:
08 Jul 2023 - 08 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
05 Jul 202485.4085.4085.4085.4085.40-
04 Jul 202485.3585.3585.3585.3585.35-
03 Jul 202482.8582.8582.8582.8582.85-
02 Jul 202481.1581.1581.1581.1581.15-
01 Jul 202482.0582.0582.0582.0582.05-
28 Jun 202483.2083.2083.2083.2083.20-
27 Jun 202483.3583.3583.3583.3583.35-
26 Jun 202485.2585.2585.2585.2585.25-
25 Jun 202484.7084.7084.7084.7084.70-
24 Jun 202483.8583.8583.8583.8583.85-
21 Jun 202486.2586.2586.2586.2586.25-
20 Jun 202485.4585.4585.4585.4585.45-
19 Jun 202485.2085.2085.2085.2085.20-
18 Jun 202484.2084.2084.2084.2084.20-
17 Jun 202483.6083.6083.6083.6083.60-
14 Jun 202486.0086.0086.0086.0086.00-
13 Jun 202488.3088.3088.3088.3088.30-
12 Jun 202489.2089.2089.2089.2089.20-
11 Jun 202489.0589.0589.0589.0589.05-
10 Jun 202488.5088.5088.5088.5088.50-
07 Jun 202489.9589.9589.9589.9589.95-
06 Jun 202490.4590.4590.4590.4590.45-
05 Jun 202490.5590.5590.5590.5590.55-
04 Jun 202491.8591.8591.8591.8591.85-
03 Jun 202494.3594.3594.3594.3594.35-
31 May 202494.1094.1094.1094.1094.10-
30 May 202491.8591.8591.8591.8591.85-
29 May 202493.4593.4593.4593.4593.45-
28 May 202494.0594.0594.0594.0594.05-
27 May 202493.7593.7593.7593.7593.75-
24 May 202493.0093.0093.0093.0093.00-
23 May 202493.9593.9593.9593.9593.95-
22 May 202496.4596.4596.4596.4596.45-
21 May 202496.8096.8096.8096.8096.80-
20 May 202495.8096.7095.8096.7096.70-
17 May 202494.8594.8594.8594.8594.85-
17 May 20243.5 Dividend
16 May 202498.3598.3598.3598.3594.85-
15 May 202498.7098.7098.7098.7095.19-
14 May 202499.2099.2099.2099.2095.67-
13 May 202497.7097.7097.7097.7094.22-
10 May 202499.0599.0599.0599.0595.53-
09 May 202498.0598.6598.0598.6595.14-
08 May 2024101.30101.30101.30101.3097.70-
07 May 202497.8097.8097.8097.8094.32-
06 May 202497.5597.5597.5597.5594.08-
03 May 202498.2598.2598.2598.2594.75-
02 May 202496.2096.2096.2096.2092.78-
30 Apr 202497.0097.0097.0097.0093.55-
29 Apr 202496.3096.3096.3096.3092.87-
26 Apr 202495.4595.4595.4595.4592.05-
25 Apr 202494.7094.7094.7094.7091.33-
24 Apr 202496.2096.2096.2096.2092.78-
23 Apr 202497.9097.9097.9097.9094.42-
22 Apr 202495.8095.8095.8095.8092.39-
19 Apr 202495.7095.7095.7095.7092.29-
18 Apr 202496.8596.8596.8596.8593.40-
17 Apr 202495.0595.0595.0595.0591.67-
16 Apr 202496.0096.0096.0096.0092.58-
15 Apr 202497.4097.4097.4097.4093.93-
12 Apr 202497.0597.0597.0597.0593.60-
11 Apr 202497.4097.4097.4097.4093.93-
10 Apr 202496.6096.6096.6096.6093.16-
09 Apr 202498.1598.1598.1598.1594.66-
08 Apr 202498.7598.7598.7598.7595.24-
05 Apr 2024100.70100.70100.70100.7097.12-
04 Apr 2024101.00101.00101.00101.0097.41-
03 Apr 202498.0098.0098.0098.0094.51-
02 Apr 202497.1597.1597.1597.1593.69-
28 Mar 202497.4297.4297.4297.4293.95-
27 Mar 202495.2895.2895.2895.2891.89-
26 Mar 202494.2494.2494.2494.2490.89-
25 Mar 202494.4894.4894.4894.4891.12-
22 Mar 202494.0894.0894.0894.0890.73-
21 Mar 202493.8093.8093.8093.8090.46-
20 Mar 202491.8091.8091.8091.8088.53-
19 Mar 202491.2891.2891.2891.2888.03-
18 Mar 202491.7091.7091.7091.7088.44-
15 Mar 202490.5090.5090.5090.5087.28-
14 Mar 202492.9292.9292.9292.9289.61-
13 Mar 202492.6692.6692.6692.6689.36-
12 Mar 202490.8690.8690.8690.8687.63-
11 Mar 202491.8091.8091.8091.8088.53-
08 Mar 202491.9091.9091.9091.9088.63-
07 Mar 202489.6289.6289.6289.6286.43-
06 Mar 202489.4089.4089.4089.4086.22-
05 Mar 202490.0690.0690.0690.0686.86-
04 Mar 202493.9893.9893.9893.9890.64-
01 Mar 202495.9095.9095.9095.9092.49-
29 Feb 202498.1898.1898.1898.1894.69-
28 Feb 202498.9698.9698.9698.9695.44-
27 Feb 202499.2099.2099.2099.2095.67-
26 Feb 2024100.15100.15100.15100.1596.59-
23 Feb 202497.7897.7897.7897.7894.30-
22 Feb 202497.0497.0497.0497.0493.59-
21 Feb 202496.1696.1696.1696.1692.74-
20 Feb 202496.5296.5296.5296.5293.09-
19 Feb 202497.6697.6697.6697.6694.18-
16 Feb 202497.9897.9897.9897.9894.49-
15 Feb 202496.9496.9496.9496.9493.49-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...