Singapore markets close in 1 hour 16 minutes
Straits Times Index
3,300.20 -13.85 (-0.42%) Nikkei
38,946.93 -122.75 (-0.31%) Hang Seng
19,272.86 -363.36 (-1.85%) FTSE 100
8,401.12 -23.08 (-0.27%) Bitcoin USD
70,945.39 +4,103.14 (+6.14%) CMC Crypto 200
1,528.59 +40.05 (+2.69%)
ArcBest Corp (AQY.DU)
Dusseldorf - Dusseldorf Delayed price. Currency in EUR
Add to watchlist
As of 08:11AM CEST. Market open.
Time period:
21 May 2023 - 21 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 May 2024 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | 90 |
| 20 May 2024 | 103.00 | 104.00 | 103.00 | 104.00 | 104.00 | - |
| 17 May 2024 | 104.00 | 106.00 | 103.00 | 103.00 | 103.00 | - |
| 16 May 2024 | 107.00 | 107.00 | 105.00 | 105.00 | 105.00 | - |
| 15 May 2024 | 109.00 | 109.00 | 106.00 | 106.00 | 106.00 | - |
| 14 May 2024 | 107.00 | 110.00 | 107.00 | 110.00 | 110.00 | - |
| 13 May 2024 | 108.00 | 108.00 | 107.00 | 107.00 | 107.00 | - |
| 10 May 2024 | 106.00 | 108.00 | 106.00 | 107.00 | 107.00 | - |
| 09 May 2024 | 105.00 | 107.00 | 105.00 | 106.00 | 106.00 | - |
| 09 May 2024 | 0.12 Dividend | |||||
| 08 May 2024 | 108.00 | 108.00 | 105.00 | 105.00 | 104.88 | - |
| 07 May 2024 | 108.00 | 111.00 | 108.00 | 109.00 | 108.88 | - |
| 06 May 2024 | 105.00 | 107.00 | 105.00 | 107.00 | 106.88 | - |
| 03 May 2024 | 104.00 | 106.00 | 104.00 | 105.00 | 104.88 | - |
| 02 May 2024 | 100.00 | 102.00 | 99.50 | 102.00 | 101.88 | - |
| 30 Apr 2024 | 119.00 | 119.00 | 100.00 | 100.00 | 99.89 | - |
| 29 Apr 2024 | 118.00 | 121.00 | 118.00 | 121.00 | 120.86 | - |
| 26 Apr 2024 | 128.00 | 128.00 | 119.00 | 120.00 | 119.86 | - |
| 25 Apr 2024 | 126.00 | 126.00 | 126.00 | 126.00 | 125.86 | - |
| 24 Apr 2024 | 135.00 | 135.00 | 125.00 | 125.00 | 124.86 | - |
| 23 Apr 2024 | 130.00 | 134.00 | 129.00 | 134.00 | 133.85 | - |
| 22 Apr 2024 | 128.00 | 131.00 | 128.00 | 131.00 | 130.85 | - |
| 19 Apr 2024 | 126.00 | 129.00 | 126.00 | 129.00 | 128.85 | - |
| 18 Apr 2024 | 130.00 | 132.00 | 128.00 | 128.00 | 127.85 | - |
| 17 Apr 2024 | 139.00 | 139.00 | 128.00 | 128.00 | 127.85 | - |
| 16 Apr 2024 | 140.00 | 140.00 | 139.00 | 139.00 | 138.84 | - |
| 15 Apr 2024 | 139.00 | 141.00 | 139.00 | 139.00 | 138.84 | - |
| 12 Apr 2024 | 140.00 | 141.00 | 137.00 | 137.00 | 136.84 | - |
| 11 Apr 2024 | 137.00 | 139.00 | 136.00 | 139.00 | 138.84 | - |
| 10 Apr 2024 | 138.00 | 138.00 | 136.00 | 136.00 | 135.84 | - |
| 09 Apr 2024 | 138.00 | 138.00 | 135.00 | 137.00 | 136.84 | - |
| 08 Apr 2024 | 137.00 | 139.00 | 137.00 | 139.00 | 138.84 | - |
| 05 Apr 2024 | 131.00 | 136.00 | 131.00 | 136.00 | 135.84 | - |
| 04 Apr 2024 | 133.00 | 134.00 | 132.00 | 133.00 | 132.85 | - |
| 03 Apr 2024 | 128.00 | 132.00 | 128.00 | 132.00 | 131.85 | - |
| 02 Apr 2024 | 131.00 | 131.00 | 127.00 | 127.00 | 126.85 | - |
| 28 Mar 2024 | 125.95 | 129.80 | 125.90 | 129.80 | 129.65 | - |
| 27 Mar 2024 | 125.30 | 125.35 | 124.70 | 124.90 | 124.76 | - |
| 26 Mar 2024 | 124.80 | 126.60 | 124.75 | 124.90 | 124.76 | - |
| 25 Mar 2024 | 125.95 | 126.10 | 124.65 | 124.65 | 124.51 | - |
| 22 Mar 2024 | 126.45 | 126.60 | 124.25 | 125.05 | 124.91 | - |
| 21 Mar 2024 | 120.30 | 127.50 | 120.20 | 127.50 | 127.35 | - |
| 20 Mar 2024 | 115.90 | 117.70 | 115.80 | 117.70 | 117.57 | - |
| 19 Mar 2024 | 114.65 | 117.00 | 114.35 | 117.00 | 116.87 | - |
| 18 Mar 2024 | 118.30 | 118.30 | 115.90 | 115.90 | 115.77 | - |
| 15 Mar 2024 | 117.60 | 117.90 | 115.90 | 115.90 | 115.77 | - |
| 14 Mar 2024 | 121.80 | 122.10 | 117.50 | 117.50 | 117.37 | - |
| 13 Mar 2024 | 122.50 | 122.60 | 120.45 | 122.25 | 122.11 | - |
| 12 Mar 2024 | 124.00 | 125.40 | 122.85 | 122.85 | 122.71 | - |
| 11 Mar 2024 | 124.65 | 124.65 | 121.10 | 121.10 | 120.96 | - |
| 08 Mar 2024 | 132.85 | 132.95 | 126.65 | 126.65 | 126.51 | - |
| 07 Mar 2024 | 125.70 | 132.70 | 125.70 | 132.70 | 132.55 | - |
| 06 Mar 2024 | 128.80 | 128.95 | 127.80 | 127.80 | 127.65 | - |
| 05 Mar 2024 | 130.25 | 131.10 | 129.70 | 130.20 | 130.05 | - |
| 04 Mar 2024 | 130.15 | 131.30 | 129.65 | 131.30 | 131.15 | - |
| 01 Mar 2024 | 131.65 | 131.65 | 130.55 | 131.35 | 131.20 | - |
| 29 Feb 2024 | 128.20 | 131.80 | 127.85 | 131.80 | 131.65 | - |
| 28 Feb 2024 | 130.65 | 130.65 | 129.35 | 129.35 | 129.20 | - |
| 27 Feb 2024 | 127.45 | 129.80 | 127.45 | 129.50 | 129.35 | - |
| 26 Feb 2024 | 128.85 | 128.90 | 127.80 | 127.80 | 127.65 | - |
| 23 Feb 2024 | 127.65 | 128.80 | 127.35 | 128.80 | 128.65 | - |
| 22 Feb 2024 | 127.75 | 128.45 | 127.75 | 128.20 | 128.05 | - |
| 21 Feb 2024 | 128.80 | 128.80 | 128.20 | 128.70 | 128.55 | - |
| 20 Feb 2024 | 130.80 | 130.80 | 125.70 | 127.70 | 127.55 | - |
| 19 Feb 2024 | 131.15 | 131.30 | 131.05 | 131.05 | 130.90 | - |
| 16 Feb 2024 | 132.50 | 132.50 | 130.60 | 131.75 | 131.60 | - |
| 15 Feb 2024 | 131.45 | 131.55 | 130.40 | 131.55 | 131.40 | - |
| 15 Feb 2024 | 0.12 Dividend | |||||
| 14 Feb 2024 | 129.40 | 131.05 | 129.40 | 130.50 | 130.23 | - |
| 13 Feb 2024 | 133.25 | 133.25 | 131.35 | 131.35 | 131.08 | - |
| 12 Feb 2024 | 132.50 | 132.60 | 131.80 | 132.05 | 131.78 | - |
| 09 Feb 2024 | 128.95 | 133.00 | 128.95 | 133.00 | 132.73 | - |
| 08 Feb 2024 | 129.45 | 129.50 | 126.35 | 126.35 | 126.09 | - |
| 07 Feb 2024 | 128.15 | 134.20 | 127.85 | 130.90 | 130.63 | - |
| 06 Feb 2024 | 118.45 | 130.20 | 118.45 | 130.20 | 129.93 | - |
| 05 Feb 2024 | 118.25 | 118.55 | 118.20 | 118.55 | 118.31 | - |
| 02 Feb 2024 | 110.65 | 118.45 | 110.55 | 118.45 | 118.21 | - |
| 01 Feb 2024 | 109.80 | 109.95 | 106.95 | 107.80 | 107.58 | - |
| 31 Jan 2024 | 112.55 | 112.70 | 110.95 | 112.05 | 111.82 | - |
| 30 Jan 2024 | 113.20 | 113.20 | 112.15 | 112.35 | 112.12 | - |
| 29 Jan 2024 | 111.90 | 112.15 | 111.50 | 112.15 | 111.92 | - |
| 26 Jan 2024 | 110.00 | 110.15 | 109.80 | 109.80 | 109.57 | - |
| 25 Jan 2024 | 109.10 | 110.35 | 108.95 | 110.05 | 109.82 | - |
| 24 Jan 2024 | 110.55 | 110.55 | 109.75 | 109.75 | 109.52 | - |
| 23 Jan 2024 | 112.40 | 112.70 | 111.30 | 111.30 | 111.07 | - |
| 22 Jan 2024 | 108.05 | 111.50 | 108.05 | 111.50 | 111.27 | - |
| 19 Jan 2024 | 106.10 | 107.65 | 105.95 | 107.65 | 107.43 | - |
| 18 Jan 2024 | 105.20 | 106.40 | 105.20 | 105.75 | 105.53 | - |
| 17 Jan 2024 | 105.90 | 105.90 | 104.70 | 104.70 | 104.48 | - |
| 16 Jan 2024 | 106.70 | 106.90 | 106.15 | 106.15 | 105.93 | - |
| 15 Jan 2024 | 107.05 | 107.25 | 107.00 | 107.00 | 106.78 | - |
| 12 Jan 2024 | 106.80 | 107.00 | 106.55 | 106.55 | 106.33 | - |
| 11 Jan 2024 | 107.65 | 107.80 | 105.85 | 106.10 | 105.88 | - |
| 10 Jan 2024 | 106.95 | 106.95 | 106.20 | 106.55 | 106.33 | - |
| 09 Jan 2024 | 107.55 | 107.55 | 106.50 | 106.85 | 106.63 | - |
| 08 Jan 2024 | 104.60 | 106.30 | 104.55 | 106.30 | 106.08 | - |
| 05 Jan 2024 | 106.00 | 106.05 | 105.25 | 105.25 | 105.03 | - |
| 04 Jan 2024 | 106.05 | 107.00 | 105.85 | 107.00 | 106.78 | - |
| 03 Jan 2024 | 110.25 | 110.25 | 106.85 | 107.90 | 107.68 | - |
| 02 Jan 2024 | 108.40 | 109.75 | 108.40 | 109.75 | 109.52 | - |
| *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.