Arch Capital Group Ltd (RSK.DU)
Dusseldorf - Dusseldorf Delayed Price. Currency in EUR
Add to watchlist
At close: 07:30PM CEST
Time Period:
Jul 07, 2023 - Jul 07, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jul 05, 2024 | 90.01 | 90.05 | 89.68 | 89.75 | 89.75 | - |
| Jul 04, 2024 | 89.90 | 90.04 | 89.71 | 89.71 | 89.71 | - |
| Jul 03, 2024 | 92.34 | 92.34 | 89.59 | 89.59 | 89.59 | - |
| Jul 02, 2024 | 92.93 | 93.03 | 92.49 | 92.49 | 92.49 | - |
| Jul 01, 2024 | 93.23 | 93.99 | 93.03 | 93.99 | 93.99 | - |
| Jun 28, 2024 | 93.71 | 93.74 | 93.05 | 93.05 | 93.05 | - |
| Jun 27, 2024 | 92.45 | 93.83 | 92.44 | 93.83 | 93.83 | - |
| Jun 26, 2024 | 94.72 | 94.80 | 92.69 | 92.69 | 92.69 | - |
| Jun 25, 2024 | 94.84 | 95.65 | 94.73 | 94.80 | 94.80 | - |
| Jun 24, 2024 | 94.44 | 95.25 | 94.44 | 95.15 | 95.15 | - |
| Jun 21, 2024 | 95.01 | 95.04 | 94.29 | 94.29 | 94.29 | - |
| Jun 20, 2024 | 93.05 | 94.72 | 93.05 | 94.72 | 94.72 | - |
| Jun 19, 2024 | 93.05 | 93.10 | 92.66 | 92.66 | 92.66 | - |
| Jun 18, 2024 | 91.95 | 93.97 | 91.58 | 93.97 | 93.97 | - |
| Jun 17, 2024 | 90.24 | 92.07 | 89.86 | 92.07 | 92.07 | - |
| Jun 14, 2024 | 91.67 | 91.67 | 90.56 | 90.56 | 90.56 | - |
| Jun 13, 2024 | 91.01 | 91.16 | 90.80 | 91.16 | 91.16 | - |
| Jun 12, 2024 | 92.06 | 92.11 | 90.82 | 90.82 | 90.82 | - |
| Jun 11, 2024 | 92.66 | 93.38 | 92.12 | 92.12 | 92.12 | - |
| Jun 10, 2024 | 92.77 | 92.97 | 92.60 | 92.60 | 92.60 | - |
| Jun 07, 2024 | 91.33 | 93.21 | 91.15 | 93.21 | 93.21 | - |
| Jun 06, 2024 | 90.87 | 92.39 | 90.86 | 91.26 | 91.26 | - |
| Jun 05, 2024 | 92.26 | 92.38 | 90.85 | 90.89 | 90.89 | - |
| Jun 04, 2024 | 92.49 | 93.04 | 91.94 | 91.94 | 91.94 | - |
| Jun 03, 2024 | 94.11 | 94.11 | 91.84 | 91.84 | 91.84 | - |
| May 31, 2024 | 93.05 | 93.88 | 92.67 | 93.88 | 93.88 | - |
| May 30, 2024 | 92.57 | 94.44 | 92.42 | 94.44 | 94.44 | - |
| May 29, 2024 | 93.20 | 93.74 | 93.10 | 93.74 | 93.74 | - |
| May 28, 2024 | 94.55 | 94.55 | 93.70 | 93.70 | 93.70 | - |
| May 27, 2024 | 94.51 | 94.51 | 94.31 | 94.31 | 94.31 | - |
| May 24, 2024 | 93.65 | 94.67 | 93.50 | 94.67 | 94.67 | - |
| May 23, 2024 | 94.20 | 95.00 | 93.94 | 93.94 | 93.94 | - |
| May 22, 2024 | 92.96 | 94.62 | 92.82 | 94.62 | 94.62 | - |
| May 21, 2024 | 91.41 | 93.29 | 91.31 | 93.21 | 93.21 | - |
| May 20, 2024 | 92.19 | 92.35 | 92.17 | 92.35 | 92.35 | - |
| May 17, 2024 | 90.53 | 92.16 | 90.47 | 92.16 | 92.16 | - |
| May 16, 2024 | 89.35 | 90.95 | 89.35 | 90.52 | 90.52 | - |
| May 15, 2024 | 89.81 | 89.93 | 89.29 | 89.29 | 89.29 | - |
| May 14, 2024 | 90.11 | 90.30 | 90.08 | 90.16 | 90.16 | - |
| May 13, 2024 | 92.23 | 92.24 | 90.94 | 90.94 | 90.94 | - |
| May 10, 2024 | 92.09 | 92.92 | 92.09 | 92.74 | 92.74 | - |
| May 09, 2024 | 91.32 | 91.72 | 91.32 | 91.48 | 91.48 | - |
| May 08, 2024 | 90.74 | 92.32 | 90.74 | 92.25 | 92.25 | - |
| May 07, 2024 | 89.67 | 90.83 | 89.66 | 90.83 | 90.83 | - |
| May 06, 2024 | 87.14 | 88.95 | 87.14 | 88.85 | 88.85 | - |
| May 03, 2024 | 88.49 | 88.59 | 86.13 | 87.42 | 87.42 | - |
| May 02, 2024 | 88.69 | 88.97 | 88.48 | 88.63 | 88.63 | - |
| Apr 30, 2024 | 84.61 | 87.36 | 84.38 | 87.36 | 87.36 | - |
| Apr 29, 2024 | 84.36 | 85.34 | 84.29 | 84.55 | 84.55 | - |
| Apr 26, 2024 | 86.39 | 86.45 | 85.42 | 85.42 | 85.42 | - |
| Apr 25, 2024 | 86.19 | 86.27 | 85.88 | 86.16 | 86.16 | - |
| Apr 24, 2024 | 87.09 | 87.09 | 86.70 | 86.79 | 86.79 | - |
| Apr 23, 2024 | 87.47 | 87.51 | 87.24 | 87.44 | 87.44 | - |
| Apr 22, 2024 | 86.77 | 87.75 | 86.77 | 87.75 | 87.75 | - |
| Apr 19, 2024 | 84.81 | 86.52 | 84.81 | 86.52 | 86.52 | - |
| Apr 18, 2024 | 84.44 | 85.70 | 84.43 | 85.31 | 85.31 | - |
| Apr 17, 2024 | 84.89 | 85.06 | 84.25 | 84.25 | 84.25 | - |
| Apr 16, 2024 | 83.80 | 85.05 | 83.80 | 85.05 | 85.05 | - |
| Apr 15, 2024 | 84.11 | 85.52 | 83.93 | 84.52 | 84.52 | - |
| Apr 12, 2024 | 84.65 | 85.15 | 83.68 | 83.68 | 83.68 | - |
| Apr 11, 2024 | 85.18 | 85.19 | 84.82 | 84.82 | 84.82 | - |
| Apr 10, 2024 | 83.49 | 85.70 | 83.47 | 85.26 | 85.26 | - |
| Apr 09, 2024 | 86.42 | 86.84 | 83.84 | 83.84 | 83.84 | - |
| Apr 08, 2024 | 86.83 | 87.34 | 86.39 | 86.59 | 86.59 | 20 |
| Apr 05, 2024 | 83.63 | 86.64 | 83.51 | 86.64 | 86.64 | - |
| Apr 04, 2024 | 84.54 | 84.73 | 84.43 | 84.73 | 84.73 | - |
| Apr 03, 2024 | 84.16 | 85.02 | 84.16 | 84.28 | 84.28 | - |
| Apr 02, 2024 | 85.32 | 85.36 | 85.20 | 85.20 | 85.20 | - |
| Mar 28, 2024 | 84.00 | 85.00 | 84.00 | 84.50 | 84.50 | - |
| Mar 27, 2024 | 83.50 | 84.00 | 83.50 | 83.50 | 83.50 | - |
| Mar 26, 2024 | 83.50 | 83.50 | 83.00 | 83.00 | 83.00 | - |
| Mar 25, 2024 | 83.50 | 83.50 | 83.00 | 83.00 | 83.00 | - |
| Mar 22, 2024 | 83.00 | 83.50 | 83.00 | 83.00 | 83.00 | - |
| Mar 21, 2024 | 84.00 | 84.00 | 83.00 | 83.00 | 83.00 | - |
| Mar 20, 2024 | 84.00 | 84.50 | 84.00 | 84.00 | 84.00 | - |
| Mar 19, 2024 | 84.00 | 84.00 | 83.50 | 83.50 | 83.50 | - |
| Mar 18, 2024 | 83.50 | 84.00 | 83.50 | 83.50 | 83.50 | - |
| Mar 15, 2024 | 83.50 | 83.50 | 83.50 | 83.50 | 83.50 | - |
| Mar 14, 2024 | 83.00 | 83.50 | 83.00 | 83.00 | 83.00 | - |
| Mar 13, 2024 | 83.00 | 83.00 | 82.50 | 82.50 | 82.50 | - |
| Mar 12, 2024 | 82.50 | 82.50 | 82.00 | 82.50 | 82.50 | - |
| Mar 11, 2024 | 79.50 | 81.50 | 79.50 | 81.00 | 81.00 | - |
| Mar 08, 2024 | 79.50 | 80.00 | 79.00 | 79.00 | 79.00 | - |
| Mar 07, 2024 | 81.00 | 81.50 | 79.00 | 79.00 | 79.00 | - |
| Mar 06, 2024 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | - |
| Mar 05, 2024 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | - |
| Mar 04, 2024 | 80.00 | 80.00 | 79.00 | 79.00 | 79.00 | - |
| Mar 01, 2024 | 81.00 | 81.00 | 79.50 | 79.50 | 79.50 | - |
| Feb 29, 2024 | 81.00 | 81.00 | 79.50 | 79.50 | 79.50 | - |
| Feb 28, 2024 | 80.00 | 80.50 | 80.00 | 80.50 | 80.50 | - |
| Feb 27, 2024 | 80.00 | 80.00 | 79.00 | 79.00 | 79.00 | - |
| Feb 26, 2024 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | - |
| Feb 23, 2024 | 79.00 | 79.50 | 79.00 | 79.00 | 79.00 | - |
| Feb 22, 2024 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | - |
| Feb 21, 2024 | 78.50 | 78.50 | 77.50 | 77.50 | 77.50 | - |
| Feb 20, 2024 | 79.50 | 79.50 | 78.00 | 78.00 | 78.00 | - |
| Feb 19, 2024 | 79.50 | 79.50 | 79.00 | 79.00 | 79.00 | - |
| Feb 16, 2024 | 80.50 | 81.00 | 80.00 | 80.00 | 80.00 | - |
| Feb 15, 2024 | 79.00 | 79.00 | 78.00 | 78.50 | 78.50 | - |
| Feb 14, 2024 | 78.00 | 78.50 | 77.50 | 78.50 | 78.50 | - |
| *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.