Singapore markets closed
Straits Times Index
3,299.46 -3.73 (-0.11%) S&P 500
5,180.74 +52.95 (+1.03%) Dow
38,852.27 +176.59 (+0.46%) Nasdaq
16,349.25 +192.92 (+1.19%) Bitcoin USD
64,258.79 -1,068.75 (-1.64%) CMC Crypto 200
1,331.67 -33.46 (-2.45%)
Archrock, Inc. (54E.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
As of 08:02AM CEST. Market open.
Time period:
07 May 2023 - 07 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 07 May 2024 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | 200 |
| 06 May 2024 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | - |
| 06 May 2024 | 0.165 Dividend | |||||
| 03 May 2024 | 18.50 | 18.50 | 18.50 | 18.50 | 18.33 | - |
| 02 May 2024 | 18.10 | 18.50 | 18.10 | 18.50 | 18.33 | 200 |
| 30 Apr 2024 | 18.70 | 18.70 | 18.70 | 18.70 | 18.53 | - |
| 29 Apr 2024 | 18.70 | 18.70 | 18.70 | 18.70 | 18.53 | - |
| 26 Apr 2024 | 18.60 | 18.60 | 18.60 | 18.60 | 18.43 | - |
| 25 Apr 2024 | 18.40 | 18.40 | 18.40 | 18.40 | 18.24 | - |
| 24 Apr 2024 | 18.50 | 18.50 | 18.50 | 18.50 | 18.33 | - |
| 23 Apr 2024 | 18.20 | 18.20 | 18.20 | 18.20 | 18.04 | - |
| 22 Apr 2024 | 18.10 | 18.10 | 18.10 | 18.10 | 17.94 | - |
| 19 Apr 2024 | 17.70 | 17.70 | 17.70 | 17.70 | 17.54 | - |
| 18 Apr 2024 | 17.70 | 17.70 | 17.70 | 17.70 | 17.54 | - |
| 17 Apr 2024 | 18.10 | 18.10 | 18.10 | 18.10 | 17.94 | - |
| 16 Apr 2024 | 18.60 | 18.60 | 18.60 | 18.60 | 18.43 | - |
| 15 Apr 2024 | 18.70 | 18.70 | 18.70 | 18.70 | 18.53 | - |
| 12 Apr 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 18.83 | - |
| 11 Apr 2024 | 19.10 | 19.10 | 19.10 | 19.10 | 18.93 | - |
| 10 Apr 2024 | 18.70 | 18.70 | 18.70 | 18.70 | 18.53 | - |
| 09 Apr 2024 | 19.10 | 19.10 | 19.00 | 19.00 | 18.83 | 526 |
| 08 Apr 2024 | 19.30 | 19.30 | 19.30 | 19.30 | 19.13 | - |
| 05 Apr 2024 | 19.30 | 19.30 | 19.30 | 19.30 | 19.13 | - |
| 04 Apr 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 18.83 | - |
| 03 Apr 2024 | 19.00 | 19.40 | 19.00 | 19.40 | 19.23 | 200 |
| 02 Apr 2024 | 18.30 | 18.30 | 18.30 | 18.30 | 18.14 | - |
| 28 Mar 2024 | 17.70 | 17.70 | 17.70 | 17.70 | 17.54 | - |
| 27 Mar 2024 | 17.90 | 17.90 | 17.90 | 17.90 | 17.74 | - |
| 26 Mar 2024 | 17.70 | 17.70 | 17.70 | 17.70 | 17.54 | - |
| 25 Mar 2024 | 17.70 | 18.10 | 17.70 | 18.10 | 17.94 | 100 |
| 22 Mar 2024 | 18.10 | 18.10 | 18.00 | 18.00 | 17.84 | 250 |
| 21 Mar 2024 | 17.50 | 17.50 | 17.50 | 17.50 | 17.34 | - |
| 20 Mar 2024 | 17.30 | 17.30 | 17.30 | 17.30 | 17.15 | - |
| 19 Mar 2024 | 16.90 | 16.90 | 16.90 | 16.90 | 16.75 | - |
| 18 Mar 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 16.85 | - |
| 15 Mar 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 16.85 | - |
| 14 Mar 2024 | 17.20 | 17.20 | 17.20 | 17.20 | 17.05 | - |
| 13 Mar 2024 | 16.70 | 16.70 | 16.70 | 16.70 | 16.55 | - |
| 12 Mar 2024 | 16.40 | 16.40 | 16.40 | 16.40 | 16.25 | - |
| 11 Mar 2024 | 16.30 | 16.30 | 16.30 | 16.30 | 16.15 | - |
| 08 Mar 2024 | 16.40 | 16.40 | 16.40 | 16.40 | 16.25 | - |
| 07 Mar 2024 | 16.60 | 16.60 | 16.60 | 16.60 | 16.45 | - |
| 06 Mar 2024 | 16.70 | 16.70 | 16.70 | 16.70 | 16.55 | - |
| 05 Mar 2024 | 16.80 | 16.80 | 16.80 | 16.80 | 16.65 | - |
| 04 Mar 2024 | 17.20 | 17.40 | 17.20 | 17.40 | 17.24 | 3,000 |
| 01 Mar 2024 | 16.70 | 16.70 | 16.70 | 16.70 | 16.55 | - |
| 29 Feb 2024 | 16.40 | 16.40 | 16.40 | 16.40 | 16.25 | - |
| 28 Feb 2024 | 16.30 | 16.30 | 16.30 | 16.30 | 16.15 | - |
| 27 Feb 2024 | 16.40 | 16.40 | 16.40 | 16.40 | 16.25 | - |
| 26 Feb 2024 | 16.80 | 16.80 | 16.80 | 16.80 | 16.65 | - |
| 23 Feb 2024 | 17.40 | 17.40 | 17.40 | 17.40 | 17.24 | - |
| 22 Feb 2024 | 16.90 | 16.90 | 16.90 | 16.90 | 16.75 | - |
| 21 Feb 2024 | 16.20 | 16.20 | 16.20 | 16.20 | 16.06 | - |
| 20 Feb 2024 | 15.90 | 15.90 | 15.90 | 15.90 | 15.76 | - |
| 19 Feb 2024 | 15.90 | 15.90 | 15.90 | 15.90 | 15.76 | - |
| 16 Feb 2024 | 15.70 | 15.70 | 15.70 | 15.70 | 15.56 | - |
| 15 Feb 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 14.87 | - |
| 14 Feb 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 14.87 | - |
| 13 Feb 2024 | 15.20 | 15.20 | 15.20 | 15.20 | 15.06 | - |
| 12 Feb 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 14.87 | - |
| 09 Feb 2024 | 14.90 | 14.90 | 14.90 | 14.90 | 14.77 | - |
| 08 Feb 2024 | 14.60 | 14.60 | 14.60 | 14.60 | 14.47 | - |
| 07 Feb 2024 | 14.50 | 14.50 | 14.50 | 14.50 | 14.37 | - |
| 06 Feb 2024 | 14.60 | 14.60 | 14.60 | 14.60 | 14.47 | - |
| 05 Feb 2024 | 14.90 | 14.90 | 14.90 | 14.90 | 14.77 | - |
| 05 Feb 2024 | 0.165 Dividend | |||||
| 02 Feb 2024 | 15.10 | 15.10 | 15.10 | 15.10 | 14.80 | - |
| 01 Feb 2024 | 15.00 | 15.20 | 15.00 | 15.20 | 14.90 | 657 |
| 31 Jan 2024 | 15.40 | 15.40 | 15.40 | 15.40 | 15.10 | - |
| 30 Jan 2024 | 15.20 | 15.20 | 15.20 | 15.20 | 14.90 | - |
| 29 Jan 2024 | 15.30 | 15.30 | 15.30 | 15.30 | 15.00 | - |
| 26 Jan 2024 | 14.60 | 14.60 | 14.60 | 14.60 | 14.31 | - |
| 25 Jan 2024 | 14.40 | 14.40 | 14.40 | 14.40 | 14.12 | - |
| 24 Jan 2024 | 14.20 | 14.60 | 14.20 | 14.50 | 14.21 | 1,563 |
| 23 Jan 2024 | 14.30 | 14.30 | 14.30 | 14.30 | 14.02 | - |
| 22 Jan 2024 | 13.80 | 13.80 | 13.80 | 13.80 | 13.53 | - |
| 19 Jan 2024 | 13.60 | 13.60 | 13.60 | 13.60 | 13.33 | - |
| 18 Jan 2024 | 13.50 | 13.50 | 13.50 | 13.50 | 13.23 | - |
| 17 Jan 2024 | 13.70 | 13.70 | 13.70 | 13.70 | 13.43 | - |
| 16 Jan 2024 | 13.30 | 13.30 | 13.30 | 13.30 | 13.04 | - |
| 15 Jan 2024 | 13.10 | 13.10 | 13.10 | 13.10 | 12.84 | - |
| 12 Jan 2024 | 13.10 | 13.10 | 13.10 | 13.10 | 12.84 | - |
| 11 Jan 2024 | 13.20 | 13.20 | 13.20 | 13.20 | 12.94 | - |
| 10 Jan 2024 | 13.60 | 13.60 | 13.60 | 13.60 | 13.33 | - |
| 09 Jan 2024 | 13.60 | 13.60 | 13.60 | 13.60 | 13.33 | - |
| 08 Jan 2024 | 13.80 | 13.80 | 13.80 | 13.80 | 13.53 | - |
| 05 Jan 2024 | 13.70 | 13.70 | 13.70 | 13.70 | 13.43 | - |
| 04 Jan 2024 | 13.80 | 13.80 | 13.80 | 13.80 | 13.53 | - |
| 03 Jan 2024 | 13.70 | 13.70 | 13.70 | 13.70 | 13.43 | - |
| 02 Jan 2024 | 13.80 | 13.80 | 13.80 | 13.80 | 13.53 | - |
| 29 Dec 2023 | 13.80 | 13.80 | 13.80 | 13.80 | 13.53 | - |
| 28 Dec 2023 | 14.00 | 14.00 | 14.00 | 14.00 | 13.72 | - |
| 27 Dec 2023 | 14.10 | 14.10 | 14.10 | 14.10 | 13.82 | - |
| 22 Dec 2023 | 13.90 | 13.90 | 13.90 | 13.90 | 13.63 | - |
| 21 Dec 2023 | 13.80 | 14.10 | 13.80 | 14.10 | 13.82 | 349 |
| 20 Dec 2023 | 14.50 | 14.50 | 14.50 | 14.50 | 14.21 | - |
| 19 Dec 2023 | 14.00 | 14.00 | 14.00 | 14.00 | 13.72 | - |
| 18 Dec 2023 | 13.60 | 14.00 | 13.60 | 14.00 | 13.72 | 700 |
| 15 Dec 2023 | 13.40 | 13.40 | 13.40 | 13.40 | 13.14 | - |
| 14 Dec 2023 | 13.40 | 13.40 | 13.40 | 13.40 | 13.14 | - |
| *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.