Singapore markets closed
Straits Times Index
3,307.90 -6.15 (-0.19%) Nikkei
38,698.03 -248.90 (-0.64%) Hang Seng
19,225.26 +4.64 (+0.02%) FTSE 100
8,416.45 -7.75 (-0.09%) Bitcoin USD
70,084.00 -882.39 (-1.24%) CMC Crypto 200
1,524.33 +35.78 (+2.40%)
ArcBest Corporation (AQY.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 08:04AM CEST
Time period:
22 May 2023 - 22 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 May 2024 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | 3 |
| 20 May 2024 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | - |
| 17 May 2024 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | - |
| 16 May 2024 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | 3 |
| 15 May 2024 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | - |
| 14 May 2024 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | - |
| 13 May 2024 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | - |
| 10 May 2024 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | - |
| 09 May 2024 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | - |
| 09 May 2024 | 0.12 Dividend | |||||
| 08 May 2024 | 109.00 | 109.00 | 109.00 | 109.00 | 108.88 | - |
| 07 May 2024 | 109.00 | 109.00 | 109.00 | 109.00 | 108.88 | - |
| 06 May 2024 | 106.00 | 106.00 | 106.00 | 106.00 | 105.88 | - |
| 03 May 2024 | 105.00 | 105.00 | 105.00 | 105.00 | 104.88 | - |
| 02 May 2024 | 101.00 | 101.00 | 101.00 | 101.00 | 100.89 | - |
| 30 Apr 2024 | 120.00 | 120.00 | 120.00 | 120.00 | 119.87 | - |
| 29 Apr 2024 | 119.00 | 119.00 | 119.00 | 119.00 | 118.87 | - |
| 26 Apr 2024 | 129.00 | 129.00 | 129.00 | 129.00 | 128.86 | - |
| 25 Apr 2024 | 126.00 | 126.00 | 126.00 | 126.00 | 125.86 | - |
| 24 Apr 2024 | 137.00 | 137.00 | 137.00 | 137.00 | 136.85 | - |
| 23 Apr 2024 | 130.00 | 130.00 | 130.00 | 130.00 | 129.86 | - |
| 22 Apr 2024 | 130.00 | 130.00 | 130.00 | 130.00 | 129.86 | - |
| 19 Apr 2024 | 126.00 | 126.00 | 126.00 | 126.00 | 125.86 | - |
| 18 Apr 2024 | 131.00 | 131.00 | 131.00 | 131.00 | 130.86 | - |
| 17 Apr 2024 | 140.00 | 140.00 | 140.00 | 140.00 | 139.85 | - |
| 16 Apr 2024 | 141.00 | 141.00 | 141.00 | 141.00 | 140.84 | - |
| 15 Apr 2024 | 140.00 | 140.00 | 140.00 | 140.00 | 139.85 | - |
| 12 Apr 2024 | 141.00 | 141.00 | 141.00 | 141.00 | 140.84 | - |
| 11 Apr 2024 | 138.00 | 138.00 | 138.00 | 138.00 | 137.85 | - |
| 10 Apr 2024 | 139.00 | 139.00 | 139.00 | 139.00 | 138.85 | - |
| 09 Apr 2024 | 139.00 | 139.00 | 139.00 | 139.00 | 138.85 | - |
| 08 Apr 2024 | 138.00 | 138.00 | 138.00 | 138.00 | 137.85 | - |
| 05 Apr 2024 | 133.00 | 133.00 | 133.00 | 133.00 | 132.85 | - |
| 04 Apr 2024 | 134.00 | 134.00 | 134.00 | 134.00 | 133.85 | - |
| 03 Apr 2024 | 129.00 | 129.00 | 129.00 | 129.00 | 128.86 | - |
| 02 Apr 2024 | 132.00 | 132.00 | 132.00 | 132.00 | 131.85 | - |
| 28 Mar 2024 | 126.65 | 126.65 | 126.65 | 126.65 | 126.51 | - |
| 27 Mar 2024 | 126.15 | 126.15 | 126.15 | 126.15 | 126.01 | - |
| 26 Mar 2024 | 125.65 | 125.65 | 125.65 | 125.65 | 125.51 | - |
| 25 Mar 2024 | 126.35 | 126.35 | 126.35 | 126.35 | 126.21 | - |
| 22 Mar 2024 | 127.60 | 127.60 | 127.60 | 127.60 | 127.46 | - |
| 21 Mar 2024 | 121.15 | 121.15 | 121.15 | 121.15 | 121.02 | - |
| 20 Mar 2024 | 116.05 | 116.05 | 116.05 | 116.05 | 115.92 | - |
| 19 Mar 2024 | 115.00 | 115.00 | 115.00 | 115.00 | 114.87 | - |
| 18 Mar 2024 | 118.35 | 118.35 | 118.35 | 118.35 | 118.22 | - |
| 15 Mar 2024 | 118.60 | 118.60 | 118.60 | 118.60 | 118.47 | - |
| 14 Mar 2024 | 122.55 | 122.55 | 122.55 | 122.55 | 122.42 | - |
| 13 Mar 2024 | 123.10 | 123.10 | 123.10 | 123.10 | 122.96 | - |
| 12 Mar 2024 | 124.90 | 124.90 | 124.90 | 124.90 | 124.76 | - |
| 11 Mar 2024 | 124.60 | 124.60 | 124.60 | 124.60 | 124.46 | - |
| 08 Mar 2024 | 133.50 | 134.10 | 133.50 | 134.10 | 133.95 | 10 |
| 07 Mar 2024 | 126.10 | 126.10 | 126.10 | 126.10 | 125.96 | - |
| 06 Mar 2024 | 129.65 | 129.65 | 129.65 | 129.65 | 129.51 | - |
| 05 Mar 2024 | 131.60 | 131.60 | 131.60 | 131.60 | 131.46 | - |
| 04 Mar 2024 | 130.70 | 130.70 | 130.70 | 130.70 | 130.56 | - |
| 01 Mar 2024 | 132.25 | 132.25 | 132.25 | 132.25 | 132.10 | - |
| 29 Feb 2024 | 128.90 | 128.90 | 128.90 | 128.90 | 128.76 | - |
| 28 Feb 2024 | 131.50 | 131.50 | 131.50 | 131.50 | 131.36 | - |
| 27 Feb 2024 | 127.90 | 127.90 | 127.90 | 127.90 | 127.76 | - |
| 26 Feb 2024 | 129.30 | 129.30 | 129.30 | 129.30 | 129.16 | - |
| 23 Feb 2024 | 128.20 | 129.45 | 128.20 | 129.45 | 129.31 | 40 |
| 22 Feb 2024 | 129.55 | 129.55 | 129.55 | 129.55 | 129.41 | - |
| 21 Feb 2024 | 129.40 | 129.40 | 129.40 | 129.40 | 129.26 | - |
| 20 Feb 2024 | 131.35 | 131.35 | 131.35 | 131.35 | 131.21 | - |
| 19 Feb 2024 | 131.75 | 131.75 | 131.75 | 131.75 | 131.60 | - |
| 16 Feb 2024 | 133.30 | 133.30 | 133.30 | 133.30 | 133.15 | - |
| 15 Feb 2024 | 132.10 | 132.10 | 132.10 | 132.10 | 131.95 | - |
| 15 Feb 2024 | 0.12 Dividend | |||||
| 14 Feb 2024 | 130.20 | 130.20 | 130.20 | 130.20 | 129.94 | - |
| 13 Feb 2024 | 133.85 | 133.85 | 133.85 | 133.85 | 133.58 | - |
| 12 Feb 2024 | 133.15 | 133.15 | 133.15 | 133.15 | 132.88 | - |
| 09 Feb 2024 | 129.65 | 129.65 | 129.65 | 129.65 | 129.39 | - |
| 08 Feb 2024 | 130.00 | 130.00 | 130.00 | 130.00 | 129.74 | - |
| 07 Feb 2024 | 128.75 | 128.75 | 128.75 | 128.75 | 128.49 | - |
| 06 Feb 2024 | 119.20 | 119.20 | 119.20 | 119.20 | 118.96 | - |
| 05 Feb 2024 | 118.85 | 119.40 | 118.85 | 119.40 | 119.16 | 95 |
| 02 Feb 2024 | 111.90 | 111.90 | 111.90 | 111.90 | 111.67 | - |
| 01 Feb 2024 | 110.45 | 110.45 | 110.45 | 110.45 | 110.23 | - |
| 31 Jan 2024 | 112.35 | 112.35 | 112.35 | 112.35 | 112.12 | - |
| 30 Jan 2024 | 113.90 | 113.90 | 113.90 | 113.90 | 113.67 | - |
| 29 Jan 2024 | 111.40 | 111.40 | 111.40 | 111.40 | 111.17 | - |
| 26 Jan 2024 | 110.55 | 110.55 | 110.55 | 110.55 | 110.33 | - |
| 25 Jan 2024 | 109.25 | 109.25 | 109.25 | 109.25 | 109.03 | - |
| 24 Jan 2024 | 111.25 | 111.25 | 111.25 | 111.25 | 111.03 | - |
| 23 Jan 2024 | 113.10 | 113.10 | 113.10 | 113.10 | 112.87 | - |
| 22 Jan 2024 | 108.70 | 108.70 | 108.70 | 108.70 | 108.48 | - |
| 19 Jan 2024 | 106.75 | 106.75 | 106.75 | 106.75 | 106.53 | - |
| 18 Jan 2024 | 105.80 | 105.80 | 105.80 | 105.80 | 105.59 | - |
| 17 Jan 2024 | 106.20 | 106.20 | 106.20 | 106.20 | 105.99 | - |
| 16 Jan 2024 | 107.45 | 107.45 | 107.45 | 107.45 | 107.23 | - |
| 15 Jan 2024 | 107.35 | 107.35 | 107.35 | 107.35 | 107.13 | - |
| 12 Jan 2024 | 107.35 | 107.35 | 107.35 | 107.35 | 107.13 | - |
| 11 Jan 2024 | 108.30 | 108.30 | 108.30 | 108.30 | 108.08 | - |
| 10 Jan 2024 | 107.45 | 107.45 | 107.45 | 107.45 | 107.23 | - |
| 09 Jan 2024 | 108.05 | 108.05 | 108.05 | 108.05 | 107.83 | - |
| 08 Jan 2024 | 105.45 | 105.45 | 105.45 | 105.45 | 105.24 | - |
| 05 Jan 2024 | 106.40 | 106.40 | 106.40 | 106.40 | 106.18 | - |
| 04 Jan 2024 | 106.60 | 106.60 | 106.60 | 106.60 | 106.38 | - |
| 03 Jan 2024 | 110.30 | 110.30 | 110.30 | 110.30 | 110.08 | - |
| 02 Jan 2024 | 109.05 | 109.05 | 109.05 | 109.05 | 108.83 | - |
| *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.