Singapore markets close in 6 minutes
Straits Times Index
3,310.57 -2.91 (-0.09%) Nikkei
39,069.68 +282.30 (+0.73%) Hang Seng
19,636.22 +82.61 (+0.42%) FTSE 100
8,442.09 +21.83 (+0.26%) Bitcoin USD
66,776.41 -414.78 (-0.62%) CMC Crypto 200
1,365.07 +10.65 (+0.79%)
Arch Capital Group Ltd (RSK.DU)
Dusseldorf - Dusseldorf Delayed price. Currency in EUR
Add to watchlist
As of 09:30AM CEST. Market open.
Time period:
20 May 2023 - 20 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 20 May 2024 | 92.19 | 92.19 | 92.17 | 92.17 | 92.17 | 20 |
| 17 May 2024 | 90.53 | 92.16 | 90.47 | 92.16 | 92.16 | - |
| 16 May 2024 | 89.35 | 90.95 | 89.35 | 90.52 | 90.52 | - |
| 15 May 2024 | 89.81 | 89.93 | 89.29 | 89.29 | 89.29 | - |
| 14 May 2024 | 90.11 | 90.30 | 90.08 | 90.16 | 90.16 | - |
| 13 May 2024 | 92.23 | 92.24 | 90.94 | 90.94 | 90.94 | - |
| 10 May 2024 | 92.09 | 92.92 | 92.09 | 92.74 | 92.74 | - |
| 09 May 2024 | 91.32 | 91.72 | 91.32 | 91.48 | 91.48 | - |
| 08 May 2024 | 90.74 | 92.32 | 90.74 | 92.25 | 92.25 | - |
| 07 May 2024 | 89.67 | 90.83 | 89.66 | 90.83 | 90.83 | - |
| 06 May 2024 | 87.14 | 88.95 | 87.14 | 88.85 | 88.85 | - |
| 03 May 2024 | 88.49 | 88.59 | 86.13 | 87.42 | 87.42 | - |
| 02 May 2024 | 88.69 | 88.97 | 88.48 | 88.63 | 88.63 | - |
| 30 Apr 2024 | 84.61 | 87.36 | 84.38 | 87.36 | 87.36 | - |
| 29 Apr 2024 | 84.36 | 85.34 | 84.29 | 84.55 | 84.55 | - |
| 26 Apr 2024 | 86.39 | 86.45 | 85.42 | 85.42 | 85.42 | - |
| 25 Apr 2024 | 86.19 | 86.27 | 85.88 | 86.16 | 86.16 | - |
| 24 Apr 2024 | 87.09 | 87.09 | 86.70 | 86.79 | 86.79 | - |
| 23 Apr 2024 | 87.47 | 87.51 | 87.24 | 87.44 | 87.44 | - |
| 22 Apr 2024 | 86.77 | 87.75 | 86.77 | 87.75 | 87.75 | - |
| 19 Apr 2024 | 84.81 | 86.52 | 84.81 | 86.52 | 86.52 | - |
| 18 Apr 2024 | 84.44 | 85.70 | 84.43 | 85.31 | 85.31 | - |
| 17 Apr 2024 | 84.89 | 85.06 | 84.25 | 84.25 | 84.25 | - |
| 16 Apr 2024 | 83.80 | 85.05 | 83.80 | 85.05 | 85.05 | - |
| 15 Apr 2024 | 84.11 | 85.52 | 83.93 | 84.52 | 84.52 | - |
| 12 Apr 2024 | 84.65 | 85.15 | 83.68 | 83.68 | 83.68 | - |
| 11 Apr 2024 | 85.18 | 85.19 | 84.82 | 84.82 | 84.82 | - |
| 10 Apr 2024 | 83.49 | 85.70 | 83.47 | 85.26 | 85.26 | - |
| 09 Apr 2024 | 86.42 | 86.84 | 83.84 | 83.84 | 83.84 | - |
| 08 Apr 2024 | 86.83 | 87.34 | 86.39 | 86.59 | 86.59 | 20 |
| 05 Apr 2024 | 83.63 | 86.64 | 83.51 | 86.64 | 86.64 | - |
| 04 Apr 2024 | 84.54 | 84.73 | 84.43 | 84.73 | 84.73 | - |
| 03 Apr 2024 | 84.16 | 85.02 | 84.16 | 84.28 | 84.28 | - |
| 02 Apr 2024 | 85.32 | 85.36 | 85.20 | 85.20 | 85.20 | - |
| 28 Mar 2024 | 84.00 | 85.00 | 84.00 | 84.50 | 84.50 | - |
| 27 Mar 2024 | 83.50 | 84.00 | 83.50 | 83.50 | 83.50 | - |
| 26 Mar 2024 | 83.50 | 83.50 | 83.00 | 83.00 | 83.00 | - |
| 25 Mar 2024 | 83.50 | 83.50 | 83.00 | 83.00 | 83.00 | - |
| 22 Mar 2024 | 83.00 | 83.50 | 83.00 | 83.00 | 83.00 | - |
| 21 Mar 2024 | 84.00 | 84.00 | 83.00 | 83.00 | 83.00 | - |
| 20 Mar 2024 | 84.00 | 84.50 | 84.00 | 84.00 | 84.00 | - |
| 19 Mar 2024 | 84.00 | 84.00 | 83.50 | 83.50 | 83.50 | - |
| 18 Mar 2024 | 83.50 | 84.00 | 83.50 | 83.50 | 83.50 | - |
| 15 Mar 2024 | 83.50 | 83.50 | 83.50 | 83.50 | 83.50 | - |
| 14 Mar 2024 | 83.00 | 83.50 | 83.00 | 83.00 | 83.00 | - |
| 13 Mar 2024 | 83.00 | 83.00 | 82.50 | 82.50 | 82.50 | - |
| 12 Mar 2024 | 82.50 | 82.50 | 82.00 | 82.50 | 82.50 | - |
| 11 Mar 2024 | 79.50 | 81.50 | 79.50 | 81.00 | 81.00 | - |
| 08 Mar 2024 | 79.50 | 80.00 | 79.00 | 79.00 | 79.00 | - |
| 07 Mar 2024 | 81.00 | 81.50 | 79.00 | 79.00 | 79.00 | - |
| 06 Mar 2024 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | - |
| 05 Mar 2024 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | - |
| 04 Mar 2024 | 80.00 | 80.00 | 79.00 | 79.00 | 79.00 | - |
| 01 Mar 2024 | 81.00 | 81.00 | 79.50 | 79.50 | 79.50 | - |
| 29 Feb 2024 | 81.00 | 81.00 | 79.50 | 79.50 | 79.50 | - |
| 28 Feb 2024 | 80.00 | 80.50 | 80.00 | 80.50 | 80.50 | - |
| 27 Feb 2024 | 80.00 | 80.00 | 79.00 | 79.00 | 79.00 | - |
| 26 Feb 2024 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | - |
| 23 Feb 2024 | 79.00 | 79.50 | 79.00 | 79.00 | 79.00 | - |
| 22 Feb 2024 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | - |
| 21 Feb 2024 | 78.50 | 78.50 | 77.50 | 77.50 | 77.50 | - |
| 20 Feb 2024 | 79.50 | 79.50 | 78.00 | 78.00 | 78.00 | - |
| 19 Feb 2024 | 79.50 | 79.50 | 79.00 | 79.00 | 79.00 | - |
| 16 Feb 2024 | 80.50 | 81.00 | 80.00 | 80.00 | 80.00 | - |
| 15 Feb 2024 | 79.00 | 79.00 | 78.00 | 78.50 | 78.50 | - |
| 14 Feb 2024 | 78.00 | 78.50 | 77.50 | 78.50 | 78.50 | - |
| 13 Feb 2024 | 77.00 | 77.50 | 76.50 | 77.50 | 77.50 | - |
| 12 Feb 2024 | 77.00 | 77.00 | 76.50 | 76.50 | 76.50 | - |
| 09 Feb 2024 | 76.50 | 76.50 | 76.00 | 76.00 | 76.00 | - |
| 08 Feb 2024 | 78.00 | 78.00 | 75.00 | 75.00 | 75.00 | - |
| 07 Feb 2024 | 77.00 | 77.50 | 77.00 | 77.00 | 77.00 | - |
| 06 Feb 2024 | 77.50 | 77.50 | 77.00 | 77.00 | 77.00 | - |
| 05 Feb 2024 | 77.00 | 77.50 | 76.50 | 76.50 | 76.50 | - |
| 02 Feb 2024 | 75.00 | 76.50 | 75.00 | 76.00 | 76.00 | - |
| 01 Feb 2024 | 76.00 | 76.00 | 74.50 | 74.50 | 74.50 | - |
| 31 Jan 2024 | 74.00 | 75.50 | 74.00 | 75.00 | 75.00 | - |
| 30 Jan 2024 | 73.50 | 73.50 | 73.00 | 73.00 | 73.00 | - |
| 29 Jan 2024 | 73.50 | 73.50 | 72.00 | 72.00 | 72.00 | - |
| 26 Jan 2024 | 73.00 | 73.00 | 72.50 | 72.50 | 72.50 | - |
| 25 Jan 2024 | 73.50 | 73.50 | 72.00 | 72.00 | 72.00 | - |
| 24 Jan 2024 | 73.50 | 73.50 | 73.00 | 73.00 | 73.00 | - |
| 23 Jan 2024 | 73.50 | 74.50 | 73.00 | 73.00 | 73.00 | - |
| 22 Jan 2024 | 74.00 | 74.00 | 73.00 | 73.00 | 73.00 | - |
| 19 Jan 2024 | 72.00 | 73.50 | 72.00 | 73.50 | 73.50 | - |
| 18 Jan 2024 | 72.00 | 72.00 | 71.50 | 71.50 | 71.50 | - |
| 17 Jan 2024 | 71.50 | 72.00 | 71.50 | 71.50 | 71.50 | - |
| 16 Jan 2024 | 70.00 | 71.50 | 70.00 | 71.00 | 71.00 | - |
| 15 Jan 2024 | 70.50 | 70.50 | 70.00 | 70.00 | 70.00 | - |
| 12 Jan 2024 | 70.50 | 70.50 | 69.50 | 69.50 | 69.50 | - |
| 11 Jan 2024 | 70.00 | 70.00 | 69.50 | 69.50 | 69.50 | - |
| 10 Jan 2024 | 69.50 | 70.00 | 69.00 | 69.00 | 69.00 | - |
| 09 Jan 2024 | 70.00 | 70.00 | 68.50 | 68.50 | 68.50 | - |
| 08 Jan 2024 | 69.50 | 70.00 | 68.50 | 68.50 | 68.50 | - |
| 05 Jan 2024 | 70.50 | 70.50 | 69.00 | 69.00 | 69.00 | - |
| 04 Jan 2024 | 70.00 | 70.50 | 70.00 | 70.50 | 70.50 | - |
| 03 Jan 2024 | 68.50 | 70.50 | 68.50 | 70.00 | 70.00 | - |
| 02 Jan 2024 | 67.00 | 68.50 | 67.00 | 67.50 | 67.50 | - |
| 29 Dec 2023 | 66.50 | 66.50 | 66.50 | 66.50 | 66.50 | - |
| 28 Dec 2023 | 66.00 | 66.00 | 65.50 | 66.00 | 66.00 | - |
| 27 Dec 2023 | 66.50 | 66.50 | 65.00 | 65.00 | 65.00 | - |
| *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.