Arcandor AG (ARO.HM)

Hamburg - Hamburg Delayed Price. Currency in EUR

Add to watchlist

0.0055

-0.0015

(-21.43%)

At close: 09:30PM CEST

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	0.0060	0.0070	0.0055	0.0055	0.0055	20,600
May 02, 2024	0.0060	0.0070	0.0060	0.0070	0.0070	10,200
Apr 30, 2024	0.0065	0.0080	0.0060	0.0060	0.0060	224,300
Apr 29, 2024	0.0070	0.0070	0.0055	0.0070	0.0070	105,250
Apr 26, 2024	0.0050	0.0070	0.0050	0.0055	0.0055	25,890
Apr 25, 2024	0.0060	0.0070	0.0060	0.0060	0.0060	423,159
Apr 24, 2024	0.0045	0.0055	0.0045	0.0055	0.0055	2,921
Apr 23, 2024	0.0050	0.0055	0.0040	0.0040	0.0040	561,200
Apr 22, 2024	0.0050	0.0055	0.0050	0.0055	0.0055	245
Apr 19, 2024	0.0055	0.0055	0.0050	0.0050	0.0050	100,445
Apr 18, 2024	0.0040	0.0055	0.0040	0.0045	0.0045	50,750
Apr 17, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	56,000
Apr 16, 2024	0.0050	0.0055	0.0050	0.0055	0.0055	4,000
Apr 15, 2024	0.0065	0.0065	0.0055	0.0055	0.0055	10,200
Apr 12, 2024	0.0060	0.0060	0.0055	0.0055	0.0055	11,300
Apr 11, 2024	0.0045	0.0060	0.0045	0.0060	0.0060	210,500
Apr 10, 2024	0.0090	0.0090	0.0050	0.0070	0.0070	431,310
Apr 09, 2024	0.0050	0.0120	0.0050	0.0120	0.0120	164,200
Apr 08, 2024	0.0045	0.0050	0.0045	0.0050	0.0050	300
Apr 05, 2024	0.0045	0.0050	0.0045	0.0050	0.0050	3,100
Apr 04, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
Apr 03, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	500
Apr 02, 2024	0.0035	0.0035	0.0035	0.0035	0.0035	100
Mar 28, 2024	0.0035	0.0035	0.0035	0.0035	0.0035	40
Mar 27, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Mar 26, 2024	0.0035	0.0035	0.0035	0.0035	0.0035	-
Mar 25, 2024	0.0040	0.0040	0.0035	0.0040	0.0040	5,800
Mar 22, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
Mar 21, 2024	0.0040	0.0050	0.0040	0.0050	0.0050	5,000
Mar 20, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
Mar 19, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
Mar 18, 2024	0.0040	0.0045	0.0040	0.0045	0.0045	5
Mar 15, 2024	0.0040	0.0045	0.0040	0.0045	0.0045	100
Mar 14, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
Mar 13, 2024	0.0040	0.0045	0.0040	0.0045	0.0045	50
Mar 12, 2024	0.0045	0.0045	0.0045	0.0045	0.0045	330
Mar 11, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
Mar 08, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
Mar 07, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
Mar 06, 2024	0.0045	0.0045	0.0045	0.0045	0.0045	5,775
Mar 05, 2024	0.0035	0.0035	0.0035	0.0035	0.0035	-
Mar 04, 2024	0.0040	0.0045	0.0040	0.0040	0.0040	12,178
Mar 01, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	545
Feb 29, 2024	0.0035	0.0050	0.0035	0.0035	0.0035	70,000
Feb 28, 2024	0.0035	0.0035	0.0035	0.0035	0.0035	-
Feb 27, 2024	0.0035	0.0035	0.0035	0.0035	0.0035	-
Feb 26, 2024	0.0035	0.0035	0.0035	0.0035	0.0035	-
Feb 23, 2024	0.0035	0.0045	0.0035	0.0045	0.0045	40,000
Feb 22, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	-
Feb 21, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
Feb 20, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
Feb 19, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	10,000
Feb 16, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	5,000
Feb 15, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	250
Feb 14, 2024	0.0045	0.0045	0.0045	0.0045	0.0045	3,000
Feb 13, 2024	0.0040	0.0045	0.0040	0.0045	0.0045	700
Feb 12, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	-
Feb 09, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	-
Feb 08, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Feb 07, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Feb 06, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	120
Feb 05, 2024	0.0055	0.0095	0.0055	0.0095	0.0095	88,000
Feb 02, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	13
Feb 01, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Jan 31, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	781
Jan 30, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Jan 29, 2024	0.0045	0.0045	0.0045	0.0045	0.0045	-
Jan 26, 2024	0.0025	0.0025	0.0025	0.0025	0.0025	-
Jan 25, 2024	0.0025	0.0025	0.0025	0.0025	0.0025	-
Jan 24, 2024	0.0025	0.0025	0.0025	0.0025	0.0025	-
Jan 23, 2024	0.0025	0.0060	0.0025	0.0060	0.0060	30,000
Jan 22, 2024	0.0025	0.0025	0.0025	0.0025	0.0025	-
Jan 19, 2024	0.0025	0.0025	0.0025	0.0025	0.0025	-
Jan 18, 2024	0.0025	0.0070	0.0025	0.0070	0.0070	1,000
Jan 17, 2024	0.0040	0.0070	0.0040	0.0070	0.0070	15,000
Jan 16, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
Jan 15, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	1,200
Jan 12, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
Jan 11, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	170
Jan 10, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
Jan 09, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	600
Jan 08, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Jan 05, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Jan 04, 2024	0.0050	0.0070	0.0050	0.0070	0.0070	15,000
Jan 03, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Jan 02, 2024	0.0040	0.0070	0.0040	0.0070	0.0070	12,000
Dec 29, 2023	0.0050	0.0050	0.0050	0.0050	0.0050	-
Dec 28, 2023	0.0050	0.0055	0.0050	0.0055	0.0055	10,250
Dec 27, 2023	0.0055	0.0055	0.0055	0.0055	0.0055	100
Dec 22, 2023	0.0050	0.0050	0.0050	0.0050	0.0050	-
Dec 21, 2023	0.0050	0.0050	0.0050	0.0050	0.0050	-
Dec 20, 2023	0.0050	0.0050	0.0050	0.0050	0.0050	-
Dec 19, 2023	0.0040	0.0055	0.0040	0.0055	0.0055	3,700
Dec 18, 2023	0.0045	0.0045	0.0045	0.0045	0.0045	-
Dec 15, 2023	0.0045	0.0045	0.0045	0.0045	0.0045	250
Dec 14, 2023	0.0040	0.0045	0.0040	0.0045	0.0045	1,000
Dec 13, 2023	0.0040	0.0040	0.0040	0.0040	0.0040	-
Dec 12, 2023	0.0050	0.0050	0.0050	0.0050	0.0050	500,000
Dec 11, 2023	0.0050	0.0050	0.0050	0.0050	0.0050	-
Dec 08, 2023	0.0050	0.0050	0.0050	0.0050	0.0050	18,088
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,947.41+124.21(+0.57%)

S&P 5005,127.79+63.59(+1.26%)

DOW38,675.68+449.98(+1.18%)

CAD/USD0.7307-0.0001(-0.01%)

CRUDE OIL78.53+0.42(+0.54%)

Bitcoin CAD87,836.24+352.92(+0.40%)

Arcandor AG (ARO.HM)

S&P/TSX
21,947.41
+124.21(+0.57%)

S&P 500
5,127.79
+63.59(+1.26%)

DOW
38,675.68
+449.98(+1.18%)

CAD/USD
0.7307
-0.0001(-0.01%)

CRUDE OIL
78.53
+0.42(+0.54%)

Bitcoin CAD
87,836.24
+352.92(+0.40%)