Singapore markets closed
Straits Times Index
3,292.69 +10.64 (+0.32%) Nikkei
38,405.66 +470.90 (+1.24%) Hang Seng
17,763.03 +16.12 (+0.09%) FTSE 100
8,144.13 -2.90 (-0.04%) Bitcoin USD
60,231.21 -2,718.50 (-4.32%) CMC Crypto 200
1,284.86 -54.20 (-4.05%)
ArcBest Corporation (AQY.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 08:01AM CEST
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 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | 10 |
| 29 Apr 2024 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | - |
| 26 Apr 2024 | 129.00 | 129.00 | 129.00 | 129.00 | 129.00 | - |
| 25 Apr 2024 | 126.00 | 126.00 | 126.00 | 126.00 | 126.00 | - |
| 24 Apr 2024 | 137.00 | 137.00 | 137.00 | 137.00 | 137.00 | - |
| 23 Apr 2024 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | - |
| 22 Apr 2024 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | - |
| 19 Apr 2024 | 126.00 | 126.00 | 126.00 | 126.00 | 126.00 | - |
| 18 Apr 2024 | 131.00 | 131.00 | 131.00 | 131.00 | 131.00 | - |
| 17 Apr 2024 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | - |
| 16 Apr 2024 | 141.00 | 141.00 | 141.00 | 141.00 | 141.00 | - |
| 15 Apr 2024 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | - |
| 12 Apr 2024 | 141.00 | 141.00 | 141.00 | 141.00 | 141.00 | - |
| 11 Apr 2024 | 138.00 | 138.00 | 138.00 | 138.00 | 138.00 | - |
| 10 Apr 2024 | 139.00 | 139.00 | 139.00 | 139.00 | 139.00 | - |
| 09 Apr 2024 | 139.00 | 139.00 | 139.00 | 139.00 | 139.00 | - |
| 08 Apr 2024 | 138.00 | 138.00 | 138.00 | 138.00 | 138.00 | - |
| 05 Apr 2024 | 133.00 | 133.00 | 133.00 | 133.00 | 133.00 | - |
| 04 Apr 2024 | 134.00 | 134.00 | 134.00 | 134.00 | 134.00 | - |
| 03 Apr 2024 | 129.00 | 129.00 | 129.00 | 129.00 | 129.00 | - |
| 02 Apr 2024 | 132.00 | 132.00 | 132.00 | 132.00 | 132.00 | - |
| 28 Mar 2024 | 126.65 | 126.65 | 126.65 | 126.65 | 126.65 | - |
| 27 Mar 2024 | 126.15 | 126.15 | 126.15 | 126.15 | 126.15 | - |
| 26 Mar 2024 | 125.65 | 125.65 | 125.65 | 125.65 | 125.65 | - |
| 25 Mar 2024 | 126.35 | 126.35 | 126.35 | 126.35 | 126.35 | - |
| 22 Mar 2024 | 127.60 | 127.60 | 127.60 | 127.60 | 127.60 | - |
| 21 Mar 2024 | 121.15 | 121.15 | 121.15 | 121.15 | 121.15 | - |
| 20 Mar 2024 | 116.05 | 116.05 | 116.05 | 116.05 | 116.05 | - |
| 19 Mar 2024 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | - |
| 18 Mar 2024 | 118.35 | 118.35 | 118.35 | 118.35 | 118.35 | - |
| 15 Mar 2024 | 118.60 | 118.60 | 118.60 | 118.60 | 118.60 | - |
| 14 Mar 2024 | 122.55 | 122.55 | 122.55 | 122.55 | 122.55 | - |
| 13 Mar 2024 | 123.10 | 123.10 | 123.10 | 123.10 | 123.10 | - |
| 12 Mar 2024 | 124.90 | 124.90 | 124.90 | 124.90 | 124.90 | - |
| 11 Mar 2024 | 124.60 | 124.60 | 124.60 | 124.60 | 124.60 | - |
| 08 Mar 2024 | 133.50 | 134.10 | 133.50 | 134.10 | 134.10 | 10 |
| 07 Mar 2024 | 126.10 | 126.10 | 126.10 | 126.10 | 126.10 | - |
| 06 Mar 2024 | 129.65 | 129.65 | 129.65 | 129.65 | 129.65 | - |
| 05 Mar 2024 | 131.60 | 131.60 | 131.60 | 131.60 | 131.60 | - |
| 04 Mar 2024 | 130.70 | 130.70 | 130.70 | 130.70 | 130.70 | - |
| 01 Mar 2024 | 132.25 | 132.25 | 132.25 | 132.25 | 132.25 | - |
| 29 Feb 2024 | 128.90 | 128.90 | 128.90 | 128.90 | 128.90 | - |
| 28 Feb 2024 | 131.50 | 131.50 | 131.50 | 131.50 | 131.50 | - |
| 27 Feb 2024 | 127.90 | 127.90 | 127.90 | 127.90 | 127.90 | - |
| 26 Feb 2024 | 129.30 | 129.30 | 129.30 | 129.30 | 129.30 | - |
| 23 Feb 2024 | 128.20 | 129.45 | 128.20 | 129.45 | 129.45 | 40 |
| 22 Feb 2024 | 129.55 | 129.55 | 129.55 | 129.55 | 129.55 | - |
| 21 Feb 2024 | 129.40 | 129.40 | 129.40 | 129.40 | 129.40 | - |
| 20 Feb 2024 | 131.35 | 131.35 | 131.35 | 131.35 | 131.35 | - |
| 19 Feb 2024 | 131.75 | 131.75 | 131.75 | 131.75 | 131.75 | - |
| 16 Feb 2024 | 133.30 | 133.30 | 133.30 | 133.30 | 133.30 | - |
| 15 Feb 2024 | 132.10 | 132.10 | 132.10 | 132.10 | 132.10 | - |
| 15 Feb 2024 | 0.12 Dividend | |||||
| 14 Feb 2024 | 130.20 | 130.20 | 130.20 | 130.20 | 130.08 | - |
| 13 Feb 2024 | 133.85 | 133.85 | 133.85 | 133.85 | 133.73 | - |
| 12 Feb 2024 | 133.15 | 133.15 | 133.15 | 133.15 | 133.03 | - |
| 09 Feb 2024 | 129.65 | 129.65 | 129.65 | 129.65 | 129.53 | - |
| 08 Feb 2024 | 130.00 | 130.00 | 130.00 | 130.00 | 129.88 | - |
| 07 Feb 2024 | 128.75 | 128.75 | 128.75 | 128.75 | 128.63 | - |
| 06 Feb 2024 | 119.20 | 119.20 | 119.20 | 119.20 | 119.09 | - |
| 05 Feb 2024 | 118.85 | 119.40 | 118.85 | 119.40 | 119.29 | 95 |
| 02 Feb 2024 | 111.90 | 111.90 | 111.90 | 111.90 | 111.80 | - |
| 01 Feb 2024 | 110.45 | 110.45 | 110.45 | 110.45 | 110.35 | - |
| 31 Jan 2024 | 112.35 | 112.35 | 112.35 | 112.35 | 112.25 | - |
| 30 Jan 2024 | 113.90 | 113.90 | 113.90 | 113.90 | 113.80 | - |
| 29 Jan 2024 | 111.40 | 111.40 | 111.40 | 111.40 | 111.30 | - |
| 26 Jan 2024 | 110.55 | 110.55 | 110.55 | 110.55 | 110.45 | - |
| 25 Jan 2024 | 109.25 | 109.25 | 109.25 | 109.25 | 109.15 | - |
| 24 Jan 2024 | 111.25 | 111.25 | 111.25 | 111.25 | 111.15 | - |
| 23 Jan 2024 | 113.10 | 113.10 | 113.10 | 113.10 | 113.00 | - |
| 22 Jan 2024 | 108.70 | 108.70 | 108.70 | 108.70 | 108.60 | - |
| 19 Jan 2024 | 106.75 | 106.75 | 106.75 | 106.75 | 106.65 | - |
| 18 Jan 2024 | 105.80 | 105.80 | 105.80 | 105.80 | 105.70 | - |
| 17 Jan 2024 | 106.20 | 106.20 | 106.20 | 106.20 | 106.10 | - |
| 16 Jan 2024 | 107.45 | 107.45 | 107.45 | 107.45 | 107.35 | - |
| 15 Jan 2024 | 107.35 | 107.35 | 107.35 | 107.35 | 107.25 | - |
| 12 Jan 2024 | 107.35 | 107.35 | 107.35 | 107.35 | 107.25 | - |
| 11 Jan 2024 | 108.30 | 108.30 | 108.30 | 108.30 | 108.20 | - |
| 10 Jan 2024 | 107.45 | 107.45 | 107.45 | 107.45 | 107.35 | - |
| 09 Jan 2024 | 108.05 | 108.05 | 108.05 | 108.05 | 107.95 | - |
| 08 Jan 2024 | 105.45 | 105.45 | 105.45 | 105.45 | 105.35 | - |
| 05 Jan 2024 | 106.40 | 106.40 | 106.40 | 106.40 | 106.30 | - |
| 04 Jan 2024 | 106.60 | 106.60 | 106.60 | 106.60 | 106.50 | - |
| 03 Jan 2024 | 110.30 | 110.30 | 110.30 | 110.30 | 110.20 | - |
| 02 Jan 2024 | 109.05 | 109.05 | 109.05 | 109.05 | 108.95 | - |
| 29 Dec 2023 | 110.30 | 110.30 | 110.30 | 110.30 | 110.20 | - |
| 28 Dec 2023 | 110.25 | 110.25 | 110.25 | 110.25 | 110.15 | - |
| 27 Dec 2023 | 110.60 | 110.60 | 110.60 | 110.60 | 110.50 | - |
| 22 Dec 2023 | 107.85 | 107.85 | 107.85 | 107.85 | 107.75 | - |
| 21 Dec 2023 | 107.65 | 107.65 | 107.65 | 107.65 | 107.55 | - |
| 20 Dec 2023 | 106.15 | 106.15 | 106.15 | 106.15 | 106.05 | - |
| 19 Dec 2023 | 104.60 | 104.60 | 104.60 | 104.60 | 104.50 | - |
| 18 Dec 2023 | 104.75 | 104.75 | 104.75 | 104.75 | 104.65 | - |
| 15 Dec 2023 | 102.95 | 102.95 | 102.95 | 102.95 | 102.86 | - |
| 14 Dec 2023 | 101.10 | 101.10 | 101.10 | 101.10 | 101.01 | - |
| 13 Dec 2023 | 101.00 | 101.00 | 101.00 | 101.00 | 100.91 | - |
| 12 Dec 2023 | 100.70 | 100.70 | 100.70 | 100.70 | 100.61 | - |
| 11 Dec 2023 | 99.92 | 99.92 | 99.92 | 99.92 | 99.83 | - |
| 08 Dec 2023 | 99.82 | 99.82 | 99.82 | 99.82 | 99.73 | - |
| 07 Dec 2023 | 100.05 | 100.05 | 100.05 | 100.05 | 99.96 | - |
| *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.