Singapore markets closed
Straits Times Index
3,330.01 -8.93 (-0.27%) S&P 500
5,291.34 +7.94 (+0.15%) Dow
38,711.29 +140.26 (+0.36%) Nasdaq
16,857.05 +28.38 (+0.17%) Bitcoin USD
70,946.05 +2,064.24 (+3.00%) CMC Crypto 200
1,502.96 +29.22 (+1.98%)
Arcosa Inc (EOB.BE)
Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
As of 08:01AM CEST. Market open.
Time period:
05 Jun 2023 - 05 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 05 Jun 2024 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | 101 |
| 04 Jun 2024 | 78.50 | 78.50 | 78.50 | 78.50 | 78.50 | - |
| 03 Jun 2024 | 80.50 | 80.50 | 80.50 | 80.50 | 80.50 | - |
| 31 May 2024 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | - |
| 30 May 2024 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | - |
| 29 May 2024 | 79.50 | 79.50 | 79.50 | 79.50 | 79.50 | - |
| 28 May 2024 | 80.50 | 80.50 | 80.50 | 80.50 | 80.50 | - |
| 27 May 2024 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | - |
| 24 May 2024 | 78.50 | 78.50 | 78.50 | 78.50 | 78.50 | - |
| 23 May 2024 | 78.50 | 78.50 | 78.50 | 78.50 | 78.50 | - |
| 22 May 2024 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | - |
| 21 May 2024 | 78.50 | 78.50 | 78.50 | 78.50 | 78.50 | - |
| 20 May 2024 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | - |
| 17 May 2024 | 79.50 | 79.50 | 79.50 | 79.50 | 79.50 | - |
| 16 May 2024 | 81.50 | 81.50 | 81.50 | 81.50 | 81.50 | - |
| 15 May 2024 | 80.50 | 80.50 | 80.50 | 80.50 | 80.50 | - |
| 14 May 2024 | 80.50 | 80.50 | 80.50 | 80.50 | 80.50 | - |
| 13 May 2024 | 81.50 | 81.50 | 81.50 | 81.50 | 81.50 | - |
| 10 May 2024 | 81.50 | 81.50 | 81.50 | 81.50 | 81.50 | - |
| 09 May 2024 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | - |
| 08 May 2024 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | - |
| 07 May 2024 | 80.50 | 80.50 | 80.50 | 80.50 | 80.50 | - |
| 06 May 2024 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | - |
| 03 May 2024 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | - |
| 02 May 2024 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | - |
| 30 Apr 2024 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | - |
| 29 Apr 2024 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | - |
| 26 Apr 2024 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | - |
| 25 Apr 2024 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | - |
| 24 Apr 2024 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | - |
| 23 Apr 2024 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | - |
| 22 Apr 2024 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | - |
| 19 Apr 2024 | 70.50 | 70.50 | 70.50 | 70.50 | 70.50 | - |
| 18 Apr 2024 | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | - |
| 17 Apr 2024 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | - |
| 16 Apr 2024 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | - |
| 15 Apr 2024 | 75.50 | 75.50 | 75.50 | 75.50 | 75.50 | - |
| 12 Apr 2024 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | - |
| 12 Apr 2024 | 0.05 Dividend | |||||
| 11 Apr 2024 | 75.50 | 75.50 | 75.50 | 75.50 | 75.45 | - |
| 10 Apr 2024 | 76.50 | 76.50 | 76.50 | 76.50 | 76.45 | - |
| 09 Apr 2024 | 77.00 | 77.00 | 77.00 | 77.00 | 76.95 | - |
| 08 Apr 2024 | 76.50 | 76.50 | 76.50 | 76.50 | 76.45 | - |
| 05 Apr 2024 | 75.50 | 75.50 | 75.50 | 75.50 | 75.45 | - |
| 04 Apr 2024 | 76.50 | 76.50 | 76.50 | 76.50 | 76.45 | - |
| 03 Apr 2024 | 76.50 | 76.50 | 76.50 | 76.50 | 76.45 | - |
| 02 Apr 2024 | 78.00 | 78.00 | 78.00 | 78.00 | 77.95 | - |
| 28 Mar 2024 | 79.00 | 79.00 | 79.00 | 79.00 | 78.95 | - |
| 27 Mar 2024 | 78.00 | 78.00 | 78.00 | 78.00 | 77.95 | - |
| 26 Mar 2024 | 77.50 | 77.50 | 77.50 | 77.50 | 77.45 | - |
| 25 Mar 2024 | 78.00 | 78.00 | 78.00 | 78.00 | 77.95 | - |
| 22 Mar 2024 | 78.00 | 78.00 | 78.00 | 78.00 | 77.95 | - |
| 21 Mar 2024 | 76.00 | 76.00 | 76.00 | 76.00 | 75.95 | - |
| 20 Mar 2024 | 75.50 | 75.50 | 75.50 | 75.50 | 75.45 | - |
| 19 Mar 2024 | 74.00 | 74.00 | 74.00 | 74.00 | 73.95 | - |
| 18 Mar 2024 | 74.50 | 74.50 | 74.50 | 74.50 | 74.45 | - |
| 15 Mar 2024 | 74.00 | 74.00 | 74.00 | 74.00 | 73.95 | - |
| 14 Mar 2024 | 75.00 | 75.00 | 75.00 | 75.00 | 74.95 | - |
| 13 Mar 2024 | 75.50 | 75.50 | 75.50 | 75.50 | 75.45 | - |
| 12 Mar 2024 | 76.50 | 76.50 | 76.50 | 76.50 | 76.45 | - |
| 11 Mar 2024 | 77.00 | 77.00 | 77.00 | 77.00 | 76.95 | - |
| 08 Mar 2024 | 77.50 | 77.50 | 77.50 | 77.50 | 77.45 | - |
| 07 Mar 2024 | 76.00 | 76.00 | 76.00 | 76.00 | 75.95 | - |
| 06 Mar 2024 | 76.00 | 76.00 | 76.00 | 76.00 | 75.95 | - |
| 05 Mar 2024 | 77.50 | 77.50 | 77.50 | 77.50 | 77.45 | - |
| 04 Mar 2024 | 76.50 | 76.50 | 76.50 | 76.50 | 76.45 | - |
| 01 Mar 2024 | 76.50 | 76.50 | 76.50 | 76.50 | 76.45 | - |
| 29 Feb 2024 | 75.00 | 75.00 | 75.00 | 75.00 | 74.95 | - |
| 28 Feb 2024 | 75.00 | 75.00 | 75.00 | 75.00 | 74.95 | - |
| 27 Feb 2024 | 74.50 | 74.50 | 74.50 | 74.50 | 74.45 | - |
| 26 Feb 2024 | 74.50 | 74.50 | 74.50 | 74.50 | 74.45 | - |
| 23 Feb 2024 | 76.00 | 76.00 | 76.00 | 76.00 | 75.95 | - |
| 22 Feb 2024 | 74.50 | 74.50 | 74.50 | 74.50 | 74.45 | - |
| 21 Feb 2024 | 74.50 | 74.50 | 74.50 | 74.50 | 74.45 | - |
| 20 Feb 2024 | 76.50 | 76.50 | 76.50 | 76.50 | 76.45 | - |
| 19 Feb 2024 | 76.50 | 76.50 | 76.50 | 76.50 | 76.45 | - |
| 16 Feb 2024 | 77.50 | 77.50 | 77.50 | 77.50 | 77.45 | - |
| 15 Feb 2024 | 75.50 | 75.50 | 75.50 | 75.50 | 75.45 | - |
| 14 Feb 2024 | 74.00 | 74.00 | 74.00 | 74.00 | 73.95 | - |
| 13 Feb 2024 | 77.50 | 77.50 | 77.50 | 77.50 | 77.45 | - |
| 12 Feb 2024 | 77.00 | 77.00 | 77.00 | 77.00 | 76.95 | - |
| 09 Feb 2024 | 76.00 | 76.00 | 76.00 | 76.00 | 75.95 | - |
| 08 Feb 2024 | 75.00 | 75.00 | 75.00 | 75.00 | 74.95 | - |
| 07 Feb 2024 | 74.50 | 74.50 | 74.50 | 74.50 | 74.45 | - |
| 06 Feb 2024 | 74.00 | 74.00 | 74.00 | 74.00 | 73.95 | - |
| 05 Feb 2024 | 74.50 | 74.50 | 74.50 | 74.50 | 74.45 | - |
| 02 Feb 2024 | 73.50 | 73.50 | 73.50 | 73.50 | 73.45 | - |
| 01 Feb 2024 | 72.00 | 72.00 | 72.00 | 72.00 | 71.95 | - |
| 31 Jan 2024 | 73.50 | 73.50 | 73.50 | 73.50 | 73.45 | - |
| 30 Jan 2024 | 73.50 | 73.50 | 73.50 | 73.50 | 73.45 | - |
| 29 Jan 2024 | 72.00 | 72.00 | 72.00 | 72.00 | 71.95 | - |
| 26 Jan 2024 | 71.50 | 71.50 | 71.50 | 71.50 | 71.45 | - |
| 25 Jan 2024 | 70.00 | 70.00 | 70.00 | 70.00 | 69.95 | - |
| 24 Jan 2024 | 71.00 | 71.00 | 71.00 | 71.00 | 70.95 | - |
| 23 Jan 2024 | 72.50 | 72.50 | 72.50 | 72.50 | 72.45 | - |
| 22 Jan 2024 | 72.50 | 72.50 | 72.50 | 72.50 | 72.45 | - |
| 19 Jan 2024 | 71.50 | 71.50 | 71.50 | 71.50 | 71.45 | - |
| 18 Jan 2024 | 70.50 | 70.50 | 70.50 | 70.50 | 70.45 | - |
| 17 Jan 2024 | 71.50 | 71.50 | 71.50 | 71.50 | 71.45 | - |
| 16 Jan 2024 | 72.00 | 72.00 | 72.00 | 72.00 | 71.95 | - |
| *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.