Ares Capital Corporation (9A2.F)
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
As of 10:56AM CEST. Market open.
Time Period:
May 06, 2023 - May 06, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 03, 2024 | 19.29 | 19.61 | 19.29 | 19.61 | 19.61 | 100 |
| May 02, 2024 | 19.36 | 19.61 | 19.36 | 19.61 | 19.61 | 350 |
| Apr 30, 2024 | 19.38 | 19.38 | 19.38 | 19.38 | 19.38 | - |
| Apr 29, 2024 | 19.25 | 19.43 | 19.25 | 19.43 | 19.43 | 500 |
| Apr 26, 2024 | 19.19 | 19.19 | 19.19 | 19.19 | 19.19 | - |
| Apr 25, 2024 | 19.48 | 19.48 | 19.18 | 19.18 | 19.18 | 25 |
| Apr 24, 2024 | 19.24 | 19.36 | 19.24 | 19.36 | 19.36 | 79 |
| Apr 23, 2024 | 19.25 | 19.35 | 19.25 | 19.35 | 19.35 | 51 |
| Apr 22, 2024 | 19.13 | 19.52 | 19.13 | 19.52 | 19.52 | 154 |
| Apr 19, 2024 | 18.94 | 19.16 | 18.94 | 19.16 | 19.16 | - |
| Apr 18, 2024 | 18.96 | 18.96 | 18.96 | 18.96 | 18.96 | - |
| Apr 17, 2024 | 18.92 | 19.05 | 18.92 | 19.05 | 19.05 | 3 |
| Apr 16, 2024 | 18.85 | 18.91 | 18.85 | 18.91 | 18.91 | 8 |
| Apr 15, 2024 | 19.01 | 19.01 | 19.01 | 19.01 | 19.01 | - |
| Apr 12, 2024 | 19.09 | 19.13 | 19.01 | 19.01 | 19.01 | 158 |
| Apr 11, 2024 | 18.84 | 19.09 | 18.84 | 19.09 | 19.09 | 140 |
| Apr 10, 2024 | 18.78 | 19.08 | 18.78 | 19.08 | 19.08 | 157 |
| Apr 09, 2024 | 18.83 | 18.88 | 18.77 | 18.88 | 18.88 | 2 |
| Apr 08, 2024 | 18.86 | 19.22 | 18.86 | 19.22 | 19.22 | 297 |
| Apr 05, 2024 | 18.72 | 18.72 | 18.72 | 18.72 | 18.72 | - |
| Apr 04, 2024 | 18.81 | 19.10 | 18.81 | 19.10 | 19.10 | 1,015 |
| Apr 03, 2024 | 18.85 | 19.23 | 18.85 | 18.96 | 18.96 | 30 |
| Apr 02, 2024 | 18.93 | 19.02 | 18.93 | 19.02 | 19.02 | 15 |
| Mar 28, 2024 | 18.91 | 19.20 | 18.91 | 19.20 | 19.20 | - |
| Mar 27, 2024 | 18.55 | 18.55 | 18.55 | 18.55 | 18.55 | - |
| Mar 26, 2024 | 18.43 | 18.72 | 18.43 | 18.72 | 18.72 | 70 |
| Mar 25, 2024 | 18.43 | 18.43 | 18.43 | 18.43 | 18.43 | - |
| Mar 22, 2024 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | 200 |
| Mar 21, 2024 | 18.15 | 18.15 | 18.15 | 18.15 | 18.15 | - |
| Mar 20, 2024 | 18.23 | 18.57 | 18.23 | 18.57 | 18.57 | 60 |
| Mar 19, 2024 | 18.33 | 18.41 | 18.33 | 18.41 | 18.41 | - |
| Mar 18, 2024 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | - |
| Mar 15, 2024 | 18.32 | 18.56 | 18.23 | 18.56 | 18.56 | 5,688 |
| Mar 14, 2024 | 18.46 | 18.53 | 18.46 | 18.50 | 18.50 | 17 |
| Mar 14, 2024 | 0.48 Dividend | |||||
| Mar 13, 2024 | 19.12 | 19.12 | 19.01 | 19.01 | 18.53 | 1,220 |
| Mar 12, 2024 | 18.73 | 19.04 | 18.73 | 18.82 | 18.35 | 535 |
| Mar 11, 2024 | 18.66 | 19.05 | 18.66 | 19.05 | 18.57 | 200 |
| Mar 08, 2024 | 18.66 | 18.66 | 18.66 | 18.66 | 18.19 | - |
| Mar 07, 2024 | 18.65 | 18.74 | 18.65 | 18.74 | 18.26 | 200 |
| Mar 06, 2024 | 18.63 | 18.83 | 18.63 | 18.83 | 18.36 | 750 |
| Mar 05, 2024 | 18.57 | 18.58 | 18.57 | 18.58 | 18.11 | - |
| Mar 04, 2024 | 18.57 | 18.70 | 18.57 | 18.70 | 18.22 | 200 |
| Mar 01, 2024 | 18.62 | 18.89 | 18.62 | 18.69 | 18.22 | 1,670 |
| Feb 29, 2024 | 18.50 | 18.50 | 18.50 | 18.50 | 18.03 | - |
| Feb 28, 2024 | 18.53 | 18.81 | 18.53 | 18.81 | 18.34 | 35 |
| Feb 27, 2024 | 18.36 | 18.43 | 18.36 | 18.43 | 17.97 | 100 |
| Feb 26, 2024 | 18.51 | 18.80 | 18.50 | 18.50 | 18.03 | 50 |
| Feb 23, 2024 | 18.46 | 18.63 | 18.46 | 18.63 | 18.16 | 517 |
| Feb 22, 2024 | 18.39 | 18.39 | 18.39 | 18.39 | 17.93 | - |
| Feb 21, 2024 | 18.47 | 18.47 | 18.47 | 18.47 | 18.01 | - |
| Feb 20, 2024 | 18.76 | 18.93 | 18.76 | 18.93 | 18.45 | 26 |
| Feb 19, 2024 | 18.80 | 18.80 | 18.80 | 18.80 | 18.33 | 55 |
| Feb 16, 2024 | 18.59 | 18.59 | 18.59 | 18.59 | 18.12 | - |
| Feb 15, 2024 | 18.76 | 18.79 | 18.75 | 18.77 | 18.30 | 100 |
| Feb 14, 2024 | 18.73 | 18.77 | 18.73 | 18.77 | 18.30 | - |
| Feb 13, 2024 | 18.56 | 18.85 | 18.56 | 18.84 | 18.36 | 59 |
| Feb 12, 2024 | 18.56 | 18.84 | 18.56 | 18.84 | 18.36 | 300 |
| Feb 09, 2024 | 18.48 | 18.48 | 18.48 | 18.48 | 18.01 | - |
| Feb 08, 2024 | 18.58 | 19.20 | 18.58 | 19.20 | 18.72 | 24 |
| Feb 07, 2024 | 18.42 | 18.87 | 18.42 | 18.79 | 18.31 | 575 |
| Feb 06, 2024 | 18.47 | 18.47 | 18.47 | 18.47 | 18.01 | - |
| Feb 05, 2024 | 18.54 | 18.60 | 18.54 | 18.60 | 18.13 | 20 |
| Feb 02, 2024 | 18.42 | 18.42 | 18.42 | 18.42 | 17.96 | - |
| Feb 01, 2024 | 18.70 | 19.03 | 18.58 | 18.58 | 18.11 | 375 |
| Jan 31, 2024 | 18.90 | 18.90 | 18.90 | 18.90 | 18.42 | - |
| Jan 30, 2024 | 18.80 | 18.80 | 18.80 | 18.80 | 18.32 | - |
| Jan 29, 2024 | 18.79 | 18.79 | 18.79 | 18.79 | 18.32 | - |
| Jan 26, 2024 | 18.71 | 18.71 | 18.71 | 18.71 | 18.24 | - |
| Jan 25, 2024 | 18.58 | 18.58 | 18.58 | 18.58 | 18.11 | - |
| Jan 24, 2024 | 18.67 | 18.85 | 18.57 | 18.85 | 18.37 | 160 |
| Jan 23, 2024 | 18.52 | 18.52 | 18.52 | 18.52 | 18.06 | - |
| Jan 22, 2024 | 18.56 | 18.66 | 18.56 | 18.66 | 18.19 | 28 |
| Jan 19, 2024 | 18.49 | 18.62 | 18.49 | 18.62 | 18.15 | - |
| Jan 18, 2024 | 18.34 | 18.34 | 18.34 | 18.34 | 17.88 | - |
| Jan 17, 2024 | 18.78 | 18.78 | 18.78 | 18.78 | 18.31 | 200 |
| Jan 16, 2024 | 18.56 | 18.70 | 18.56 | 18.70 | 18.23 | 1,249 |
| Jan 15, 2024 | 18.76 | 18.76 | 18.76 | 18.76 | 18.29 | - |
| Jan 12, 2024 | 18.41 | 18.76 | 18.41 | 18.76 | 18.29 | 1 |
| Jan 11, 2024 | 18.40 | 18.70 | 18.40 | 18.60 | 18.13 | 28 |
| Jan 10, 2024 | 18.43 | 18.56 | 18.43 | 18.56 | 18.09 | 5 |
| Jan 09, 2024 | 18.51 | 18.74 | 18.51 | 18.64 | 18.17 | 20 |
| Jan 08, 2024 | 18.50 | 18.50 | 18.50 | 18.50 | 18.03 | - |
| Jan 05, 2024 | 18.52 | 18.52 | 18.52 | 18.52 | 18.05 | - |
| Jan 04, 2024 | 18.14 | 18.14 | 18.11 | 18.11 | 17.65 | - |
| Jan 03, 2024 | 18.11 | 18.29 | 18.11 | 18.29 | 17.82 | 152 |
| Jan 02, 2024 | 18.37 | 18.41 | 18.06 | 18.33 | 17.86 | 673 |
| Dec 29, 2023 | 18.00 | 18.00 | 18.00 | 18.00 | 17.55 | - |
| Dec 28, 2023 | 18.00 | 18.15 | 18.00 | 18.15 | 17.69 | 1,000 |
| Dec 27, 2023 | 18.00 | 18.05 | 18.00 | 18.05 | 17.59 | 100 |
| Dec 22, 2023 | 17.68 | 17.97 | 17.68 | 17.97 | 17.51 | 100 |
| Dec 21, 2023 | 17.75 | 17.75 | 17.75 | 17.75 | 17.30 | 1,100 |
| Dec 20, 2023 | 17.84 | 18.05 | 17.84 | 18.05 | 17.59 | 100 |
| Dec 19, 2023 | 18.13 | 18.13 | 18.13 | 18.13 | 17.67 | - |
| Dec 18, 2023 | 17.96 | 17.96 | 17.96 | 17.96 | 17.50 | - |
| Dec 15, 2023 | 17.81 | 18.43 | 17.81 | 18.43 | 17.97 | 80 |
| Dec 14, 2023 | 18.13 | 18.60 | 18.01 | 18.01 | 17.56 | 180 |
| Dec 14, 2023 | 0.48 Dividend | |||||
| Dec 13, 2023 | 18.52 | 18.52 | 18.52 | 18.52 | 17.58 | - |
| Dec 12, 2023 | 18.48 | 18.81 | 18.48 | 18.64 | 17.70 | 1,400 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.