Singapore markets closed

Arkema SA (V1S.BE)

Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
83.30-0.20 (-0.24%)
At close: 08:08AM CEST
Time period:
29 Jun 2023 - 29 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
28 Jun 202483.3083.3083.3083.3083.30-
27 Jun 202483.5083.5083.5083.5083.50-
26 Jun 202485.4085.4085.4085.4085.40-
25 Jun 202484.8084.8084.8084.8084.80-
24 Jun 202483.9583.9583.9583.9583.95-
21 Jun 202486.4086.4086.4086.4086.40-
20 Jun 202485.5085.5085.5085.5085.50-
19 Jun 202485.4085.4085.4085.4085.40-
18 Jun 202484.3584.3584.3584.3584.35-
17 Jun 202483.7083.7083.7083.7083.70-
14 Jun 202486.1586.1586.1586.1586.15-
13 Jun 202488.3588.3588.3588.3588.35-
12 Jun 202489.3589.3589.3589.3589.35-
11 Jun 202489.1089.1089.1089.1089.10-
10 Jun 202488.5589.0088.5589.0089.004
07 Jun 202490.0590.0590.0590.0590.05-
06 Jun 202490.5590.5590.5590.5590.55-
05 Jun 202490.7090.7090.7090.7090.70-
04 Jun 202492.0092.0092.0092.0092.00-
03 Jun 202494.4594.4594.4594.4594.45-
31 May 202494.2094.2094.2094.2094.20-
30 May 202491.9591.9591.9591.9591.95-
29 May 202493.5093.5093.5093.5093.50-
28 May 202494.1594.1594.1594.1594.15-
27 May 202493.8093.8093.8093.8093.80-
24 May 202493.1093.1093.1093.1093.10-
23 May 202494.1094.1094.1094.1094.10-
22 May 202496.5596.5596.5596.5596.55-
21 May 202496.8596.8596.8596.8596.85-
20 May 202495.9095.9095.9095.9095.90-
17 May 202494.9094.9094.9094.9094.90-
17 May 20243.5 Dividend
16 May 202498.4098.4098.4098.4094.90-
15 May 202498.7598.7598.7598.7595.24-
14 May 202499.3099.3099.3099.3095.77-
13 May 202497.8597.8597.8597.8594.37-
10 May 202499.1099.1099.1099.1095.58-
09 May 202498.1598.1598.1598.1594.66-
08 May 2024101.40101.40101.40101.4097.79-
07 May 202497.9597.9597.9597.9594.47-
06 May 202497.6597.6597.6597.6594.18-
03 May 202498.3598.3598.3598.3594.85-
02 May 202496.3096.3096.3096.3092.87-
30 Apr 202497.1597.1597.1597.1593.69-
29 Apr 202496.4096.4096.4096.4092.97-
26 Apr 202495.3595.3595.3595.3591.96-
25 Apr 202494.8094.8094.8094.8091.43-
24 Apr 202496.3596.3596.3596.3592.92-
23 Apr 202497.9097.9097.9097.9094.42-
22 Apr 202495.8595.8595.8595.8592.44-
19 Apr 202495.7095.7095.7095.7092.30-
18 Apr 202496.8096.8096.8096.8093.36-
17 Apr 202494.9594.9594.9594.9591.57-
16 Apr 202496.1596.1596.1596.1592.73-
15 Apr 202497.4097.4097.4097.4093.94-
12 Apr 202497.2097.2097.2097.2093.74-
11 Apr 202497.5097.5097.5097.5094.03-
10 Apr 202496.7096.7096.7096.7093.26-
09 Apr 202498.2598.2598.2598.2594.76-
08 Apr 202498.8598.8598.8598.8595.33-
05 Apr 2024101.00101.00101.00101.0097.41-
04 Apr 2024101.10101.10101.10101.1097.50-
03 Apr 202498.0098.0098.0098.0094.51-
02 Apr 202497.2097.2097.2097.2093.74-
28 Mar 202497.5097.5097.5097.5094.03-
27 Mar 202495.4095.4095.4095.4092.01-
26 Mar 202494.3694.3694.3694.3691.00-
25 Mar 202494.5494.5494.5494.5491.18-
22 Mar 202494.1694.1694.1694.1690.81-
21 Mar 202493.9093.9093.9093.9090.56-
20 Mar 202491.8491.8491.8491.8488.57-
19 Mar 202491.3891.3891.3891.3888.13-
18 Mar 202491.8691.8691.8691.8688.59-
15 Mar 202490.5890.5890.5890.5887.36-
14 Mar 202493.0093.0093.0093.0089.69-
13 Mar 202492.7892.7892.7892.7889.48-
12 Mar 202491.0091.0091.0091.0087.76-
11 Mar 202491.9091.9091.9091.9088.63-
08 Mar 202492.0092.0092.0092.0088.73-
07 Mar 202489.7689.7689.7689.7686.57-
06 Mar 202491.7891.7891.7891.7888.52-
05 Mar 202490.1690.1690.1690.1686.95-
04 Mar 202494.0894.0894.0894.0890.73-
01 Mar 202496.0096.0096.0096.0092.59-
29 Feb 202498.2298.2298.2298.2294.73-
28 Feb 202499.1299.1299.1299.1295.59-
27 Feb 202499.3299.3299.3299.3295.79-
26 Feb 2024100.35100.35100.35100.3596.78-
23 Feb 202497.9297.9297.9297.9294.44-
22 Feb 202497.1897.1897.1897.1893.72-
21 Feb 202496.3296.3296.3296.3292.89-
20 Feb 202496.6096.6096.6096.6093.16-
19 Feb 202497.7297.7297.7297.7294.24-
16 Feb 202498.0898.0898.0898.0894.59-
15 Feb 202497.0698.3097.0698.3094.803
14 Feb 202496.8896.8896.8896.8893.43-
13 Feb 202497.8697.8697.8697.8694.38-
12 Feb 202497.3297.3297.3297.3293.86-
09 Feb 202497.6697.6697.6697.6694.19-
08 Feb 202497.3297.3297.3297.3293.86-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...