Singapore markets closed
Straits Times Index
3,293.89 +11.84 (+0.36%) S&P 500
5,116.17 +16.21 (+0.32%) Dow
38,386.09 +146.43 (+0.38%) Nasdaq
15,983.08 +55.18 (+0.35%) Bitcoin USD
62,955.66 -677.18 (-1.06%) CMC Crypto 200
1,293.39 -45.67 (-3.41%)
ArcBest Corp (AQY.DU)
Dusseldorf - Dusseldorf Delayed price. Currency in EUR
Add to watchlist
As of 09:31AM CEST. Market open.
Time period:
30 Apr 2023 - 30 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | 90 |
| 29 Apr 2024 | 118.00 | 121.00 | 118.00 | 121.00 | 121.00 | - |
| 26 Apr 2024 | 128.00 | 128.00 | 119.00 | 120.00 | 120.00 | - |
| 25 Apr 2024 | 126.00 | 126.00 | 126.00 | 126.00 | 126.00 | - |
| 24 Apr 2024 | 135.00 | 135.00 | 125.00 | 125.00 | 125.00 | - |
| 23 Apr 2024 | 130.00 | 134.00 | 129.00 | 134.00 | 134.00 | - |
| 22 Apr 2024 | 128.00 | 131.00 | 128.00 | 131.00 | 131.00 | - |
| 19 Apr 2024 | 126.00 | 129.00 | 126.00 | 129.00 | 129.00 | - |
| 18 Apr 2024 | 130.00 | 132.00 | 128.00 | 128.00 | 128.00 | - |
| 17 Apr 2024 | 139.00 | 139.00 | 128.00 | 128.00 | 128.00 | - |
| 16 Apr 2024 | 140.00 | 140.00 | 139.00 | 139.00 | 139.00 | - |
| 15 Apr 2024 | 139.00 | 141.00 | 139.00 | 139.00 | 139.00 | - |
| 12 Apr 2024 | 140.00 | 141.00 | 137.00 | 137.00 | 137.00 | - |
| 11 Apr 2024 | 137.00 | 139.00 | 136.00 | 139.00 | 139.00 | - |
| 10 Apr 2024 | 138.00 | 138.00 | 136.00 | 136.00 | 136.00 | - |
| 09 Apr 2024 | 138.00 | 138.00 | 135.00 | 137.00 | 137.00 | - |
| 08 Apr 2024 | 137.00 | 139.00 | 137.00 | 139.00 | 139.00 | - |
| 05 Apr 2024 | 131.00 | 136.00 | 131.00 | 136.00 | 136.00 | - |
| 04 Apr 2024 | 133.00 | 134.00 | 132.00 | 133.00 | 133.00 | - |
| 03 Apr 2024 | 128.00 | 132.00 | 128.00 | 132.00 | 132.00 | - |
| 02 Apr 2024 | 131.00 | 131.00 | 127.00 | 127.00 | 127.00 | - |
| 28 Mar 2024 | 125.95 | 129.80 | 125.90 | 129.80 | 129.80 | - |
| 27 Mar 2024 | 125.30 | 125.35 | 124.70 | 124.90 | 124.90 | - |
| 26 Mar 2024 | 124.80 | 126.60 | 124.75 | 124.90 | 124.90 | - |
| 25 Mar 2024 | 125.95 | 126.10 | 124.65 | 124.65 | 124.65 | - |
| 22 Mar 2024 | 126.45 | 126.60 | 124.25 | 125.05 | 125.05 | - |
| 21 Mar 2024 | 120.30 | 127.50 | 120.20 | 127.50 | 127.50 | - |
| 20 Mar 2024 | 115.90 | 117.70 | 115.80 | 117.70 | 117.70 | - |
| 19 Mar 2024 | 114.65 | 117.00 | 114.35 | 117.00 | 117.00 | - |
| 18 Mar 2024 | 118.30 | 118.30 | 115.90 | 115.90 | 115.90 | - |
| 15 Mar 2024 | 117.60 | 117.90 | 115.90 | 115.90 | 115.90 | - |
| 14 Mar 2024 | 121.80 | 122.10 | 117.50 | 117.50 | 117.50 | - |
| 13 Mar 2024 | 122.50 | 122.60 | 120.45 | 122.25 | 122.25 | - |
| 12 Mar 2024 | 124.00 | 125.40 | 122.85 | 122.85 | 122.85 | - |
| 11 Mar 2024 | 124.65 | 124.65 | 121.10 | 121.10 | 121.10 | - |
| 08 Mar 2024 | 132.85 | 132.95 | 126.65 | 126.65 | 126.65 | - |
| 07 Mar 2024 | 125.70 | 132.70 | 125.70 | 132.70 | 132.70 | - |
| 06 Mar 2024 | 128.80 | 128.95 | 127.80 | 127.80 | 127.80 | - |
| 05 Mar 2024 | 130.25 | 131.10 | 129.70 | 130.20 | 130.20 | - |
| 04 Mar 2024 | 130.15 | 131.30 | 129.65 | 131.30 | 131.30 | - |
| 01 Mar 2024 | 131.65 | 131.65 | 130.55 | 131.35 | 131.35 | - |
| 29 Feb 2024 | 128.20 | 131.80 | 127.85 | 131.80 | 131.80 | - |
| 28 Feb 2024 | 130.65 | 130.65 | 129.35 | 129.35 | 129.35 | - |
| 27 Feb 2024 | 127.45 | 129.80 | 127.45 | 129.50 | 129.50 | - |
| 26 Feb 2024 | 128.85 | 128.90 | 127.80 | 127.80 | 127.80 | - |
| 23 Feb 2024 | 127.65 | 128.80 | 127.35 | 128.80 | 128.80 | - |
| 22 Feb 2024 | 127.75 | 128.45 | 127.75 | 128.20 | 128.20 | - |
| 21 Feb 2024 | 128.80 | 128.80 | 128.20 | 128.70 | 128.70 | - |
| 20 Feb 2024 | 130.80 | 130.80 | 125.70 | 127.70 | 127.70 | - |
| 19 Feb 2024 | 131.15 | 131.30 | 131.05 | 131.05 | 131.05 | - |
| 16 Feb 2024 | 132.50 | 132.50 | 130.60 | 131.75 | 131.75 | - |
| 15 Feb 2024 | 131.45 | 131.55 | 130.40 | 131.55 | 131.55 | - |
| 15 Feb 2024 | 0.12 Dividend | |||||
| 14 Feb 2024 | 129.40 | 131.05 | 129.40 | 130.50 | 130.38 | - |
| 13 Feb 2024 | 133.25 | 133.25 | 131.35 | 131.35 | 131.23 | - |
| 12 Feb 2024 | 132.50 | 132.60 | 131.80 | 132.05 | 131.93 | - |
| 09 Feb 2024 | 128.95 | 133.00 | 128.95 | 133.00 | 132.88 | - |
| 08 Feb 2024 | 129.45 | 129.50 | 126.35 | 126.35 | 126.23 | - |
| 07 Feb 2024 | 128.15 | 134.20 | 127.85 | 130.90 | 130.78 | - |
| 06 Feb 2024 | 118.45 | 130.20 | 118.45 | 130.20 | 130.08 | - |
| 05 Feb 2024 | 118.25 | 118.55 | 118.20 | 118.55 | 118.44 | - |
| 02 Feb 2024 | 110.65 | 118.45 | 110.55 | 118.45 | 118.34 | - |
| 01 Feb 2024 | 109.80 | 109.95 | 106.95 | 107.80 | 107.70 | - |
| 31 Jan 2024 | 112.55 | 112.70 | 110.95 | 112.05 | 111.95 | - |
| 30 Jan 2024 | 113.20 | 113.20 | 112.15 | 112.35 | 112.25 | - |
| 29 Jan 2024 | 111.90 | 112.15 | 111.50 | 112.15 | 112.05 | - |
| 26 Jan 2024 | 110.00 | 110.15 | 109.80 | 109.80 | 109.70 | - |
| 25 Jan 2024 | 109.10 | 110.35 | 108.95 | 110.05 | 109.95 | - |
| 24 Jan 2024 | 110.55 | 110.55 | 109.75 | 109.75 | 109.65 | - |
| 23 Jan 2024 | 112.40 | 112.70 | 111.30 | 111.30 | 111.20 | - |
| 22 Jan 2024 | 108.05 | 111.50 | 108.05 | 111.50 | 111.40 | - |
| 19 Jan 2024 | 106.10 | 107.65 | 105.95 | 107.65 | 107.55 | - |
| 18 Jan 2024 | 105.20 | 106.40 | 105.20 | 105.75 | 105.65 | - |
| 17 Jan 2024 | 105.90 | 105.90 | 104.70 | 104.70 | 104.60 | - |
| 16 Jan 2024 | 106.70 | 106.90 | 106.15 | 106.15 | 106.05 | - |
| 15 Jan 2024 | 107.05 | 107.25 | 107.00 | 107.00 | 106.90 | - |
| 12 Jan 2024 | 106.80 | 107.00 | 106.55 | 106.55 | 106.45 | - |
| 11 Jan 2024 | 107.65 | 107.80 | 105.85 | 106.10 | 106.00 | - |
| 10 Jan 2024 | 106.95 | 106.95 | 106.20 | 106.55 | 106.45 | - |
| 09 Jan 2024 | 107.55 | 107.55 | 106.50 | 106.85 | 106.75 | - |
| 08 Jan 2024 | 104.60 | 106.30 | 104.55 | 106.30 | 106.20 | - |
| 05 Jan 2024 | 106.00 | 106.05 | 105.25 | 105.25 | 105.15 | - |
| 04 Jan 2024 | 106.05 | 107.00 | 105.85 | 107.00 | 106.90 | - |
| 03 Jan 2024 | 110.25 | 110.25 | 106.85 | 107.90 | 107.80 | - |
| 02 Jan 2024 | 108.40 | 109.75 | 108.40 | 109.75 | 109.65 | - |
| 29 Dec 2023 | 109.70 | 109.80 | 109.45 | 109.70 | 109.60 | - |
| 28 Dec 2023 | 109.55 | 109.55 | 108.75 | 109.30 | 109.20 | - |
| 27 Dec 2023 | 110.05 | 110.60 | 109.90 | 110.30 | 110.20 | - |
| 22 Dec 2023 | 107.20 | 108.80 | 107.00 | 108.20 | 108.10 | - |
| 21 Dec 2023 | 106.90 | 107.40 | 106.45 | 107.40 | 107.30 | - |
| 20 Dec 2023 | 105.60 | 108.05 | 105.50 | 107.45 | 107.35 | - |
| 19 Dec 2023 | 104.05 | 105.30 | 104.00 | 105.30 | 105.20 | - |
| 18 Dec 2023 | 104.20 | 105.00 | 104.05 | 104.50 | 104.40 | - |
| 15 Dec 2023 | 102.50 | 105.15 | 102.50 | 103.95 | 103.85 | - |
| 14 Dec 2023 | 100.30 | 101.90 | 100.30 | 101.90 | 101.81 | - |
| 13 Dec 2023 | 100.55 | 100.60 | 98.04 | 98.04 | 97.95 | - |
| 12 Dec 2023 | 100.30 | 100.55 | 100.20 | 100.35 | 100.26 | - |
| 11 Dec 2023 | 99.56 | 100.70 | 99.48 | 100.70 | 100.61 | - |
| 08 Dec 2023 | 99.30 | 101.75 | 99.24 | 99.24 | 99.15 | - |
| 07 Dec 2023 | 99.62 | 99.62 | 99.02 | 99.02 | 98.93 | - |
| *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.