Arkema SA (V1S.BE)
Berlin - Berlin Delayed Price. Currency in EUR
Add to watchlist
At close: 08:08AM 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 | 85.45 | 85.45 | 85.45 | 85.45 | 85.45 | - |
| Jul 04, 2024 | 85.45 | 85.45 | 85.45 | 85.45 | 85.45 | - |
| Jul 03, 2024 | 82.95 | 82.95 | 82.95 | 82.95 | 82.95 | - |
| Jul 02, 2024 | 81.30 | 81.30 | 81.30 | 81.30 | 81.30 | - |
| Jul 01, 2024 | 82.15 | 82.15 | 82.15 | 82.15 | 82.15 | - |
| Jun 28, 2024 | 83.30 | 83.30 | 83.30 | 83.30 | 83.30 | - |
| Jun 27, 2024 | 83.50 | 83.50 | 83.50 | 83.50 | 83.50 | - |
| Jun 26, 2024 | 85.40 | 85.40 | 85.40 | 85.40 | 85.40 | - |
| Jun 25, 2024 | 84.80 | 84.80 | 84.80 | 84.80 | 84.80 | - |
| Jun 24, 2024 | 83.95 | 83.95 | 83.95 | 83.95 | 83.95 | - |
| Jun 21, 2024 | 86.40 | 86.40 | 86.40 | 86.40 | 86.40 | - |
| Jun 20, 2024 | 85.50 | 85.50 | 85.50 | 85.50 | 85.50 | - |
| Jun 19, 2024 | 85.40 | 85.40 | 85.40 | 85.40 | 85.40 | - |
| Jun 18, 2024 | 84.35 | 84.35 | 84.35 | 84.35 | 84.35 | - |
| Jun 17, 2024 | 83.70 | 83.70 | 83.70 | 83.70 | 83.70 | - |
| Jun 14, 2024 | 86.15 | 86.15 | 86.15 | 86.15 | 86.15 | - |
| Jun 13, 2024 | 88.35 | 88.35 | 88.35 | 88.35 | 88.35 | - |
| Jun 12, 2024 | 89.35 | 89.35 | 89.35 | 89.35 | 89.35 | - |
| Jun 11, 2024 | 89.10 | 89.10 | 89.10 | 89.10 | 89.10 | - |
| Jun 10, 2024 | 88.55 | 89.00 | 88.55 | 89.00 | 89.00 | 4 |
| Jun 07, 2024 | 90.05 | 90.05 | 90.05 | 90.05 | 90.05 | - |
| Jun 06, 2024 | 90.55 | 90.55 | 90.55 | 90.55 | 90.55 | - |
| Jun 05, 2024 | 90.70 | 90.70 | 90.70 | 90.70 | 90.70 | - |
| Jun 04, 2024 | 92.00 | 92.00 | 92.00 | 92.00 | 92.00 | - |
| Jun 03, 2024 | 94.45 | 94.45 | 94.45 | 94.45 | 94.45 | - |
| May 31, 2024 | 94.20 | 94.20 | 94.20 | 94.20 | 94.20 | - |
| May 30, 2024 | 91.95 | 91.95 | 91.95 | 91.95 | 91.95 | - |
| May 29, 2024 | 93.50 | 93.50 | 93.50 | 93.50 | 93.50 | - |
| May 28, 2024 | 94.15 | 94.15 | 94.15 | 94.15 | 94.15 | - |
| May 27, 2024 | 93.80 | 93.80 | 93.80 | 93.80 | 93.80 | - |
| May 24, 2024 | 93.10 | 93.10 | 93.10 | 93.10 | 93.10 | - |
| May 23, 2024 | 94.10 | 94.10 | 94.10 | 94.10 | 94.10 | - |
| May 22, 2024 | 96.55 | 96.55 | 96.55 | 96.55 | 96.55 | - |
| May 21, 2024 | 96.85 | 96.85 | 96.85 | 96.85 | 96.85 | - |
| May 20, 2024 | 95.90 | 95.90 | 95.90 | 95.90 | 95.90 | - |
| May 17, 2024 | 94.90 | 94.90 | 94.90 | 94.90 | 94.90 | - |
| May 17, 2024 | 3.5 Dividend | |||||
| May 16, 2024 | 98.40 | 98.40 | 98.40 | 98.40 | 94.90 | - |
| May 15, 2024 | 98.75 | 98.75 | 98.75 | 98.75 | 95.24 | - |
| May 14, 2024 | 99.30 | 99.30 | 99.30 | 99.30 | 95.77 | - |
| May 13, 2024 | 97.85 | 97.85 | 97.85 | 97.85 | 94.37 | - |
| May 10, 2024 | 99.10 | 99.10 | 99.10 | 99.10 | 95.58 | - |
| May 09, 2024 | 98.15 | 98.15 | 98.15 | 98.15 | 94.66 | - |
| May 08, 2024 | 101.40 | 101.40 | 101.40 | 101.40 | 97.79 | - |
| May 07, 2024 | 97.95 | 97.95 | 97.95 | 97.95 | 94.47 | - |
| May 06, 2024 | 97.65 | 97.65 | 97.65 | 97.65 | 94.18 | - |
| May 03, 2024 | 98.35 | 98.35 | 98.35 | 98.35 | 94.85 | - |
| May 02, 2024 | 96.30 | 96.30 | 96.30 | 96.30 | 92.87 | - |
| Apr 30, 2024 | 97.15 | 97.15 | 97.15 | 97.15 | 93.69 | - |
| Apr 29, 2024 | 96.40 | 96.40 | 96.40 | 96.40 | 92.97 | - |
| Apr 26, 2024 | 95.35 | 95.35 | 95.35 | 95.35 | 91.96 | - |
| Apr 25, 2024 | 94.80 | 94.80 | 94.80 | 94.80 | 91.43 | - |
| Apr 24, 2024 | 96.35 | 96.35 | 96.35 | 96.35 | 92.92 | - |
| Apr 23, 2024 | 97.90 | 97.90 | 97.90 | 97.90 | 94.42 | - |
| Apr 22, 2024 | 95.85 | 95.85 | 95.85 | 95.85 | 92.44 | - |
| Apr 19, 2024 | 95.70 | 95.70 | 95.70 | 95.70 | 92.30 | - |
| Apr 18, 2024 | 96.80 | 96.80 | 96.80 | 96.80 | 93.36 | - |
| Apr 17, 2024 | 94.95 | 94.95 | 94.95 | 94.95 | 91.57 | - |
| Apr 16, 2024 | 96.15 | 96.15 | 96.15 | 96.15 | 92.73 | - |
| Apr 15, 2024 | 97.40 | 97.40 | 97.40 | 97.40 | 93.94 | - |
| Apr 12, 2024 | 97.20 | 97.20 | 97.20 | 97.20 | 93.74 | - |
| Apr 11, 2024 | 97.50 | 97.50 | 97.50 | 97.50 | 94.03 | - |
| Apr 10, 2024 | 96.70 | 96.70 | 96.70 | 96.70 | 93.26 | - |
| Apr 09, 2024 | 98.25 | 98.25 | 98.25 | 98.25 | 94.76 | - |
| Apr 08, 2024 | 98.85 | 98.85 | 98.85 | 98.85 | 95.33 | - |
| Apr 05, 2024 | 101.00 | 101.00 | 101.00 | 101.00 | 97.41 | - |
| Apr 04, 2024 | 101.10 | 101.10 | 101.10 | 101.10 | 97.50 | - |
| Apr 03, 2024 | 98.00 | 98.00 | 98.00 | 98.00 | 94.51 | - |
| Apr 02, 2024 | 97.20 | 97.20 | 97.20 | 97.20 | 93.74 | - |
| Mar 28, 2024 | 97.50 | 97.50 | 97.50 | 97.50 | 94.03 | - |
| Mar 27, 2024 | 95.40 | 95.40 | 95.40 | 95.40 | 92.01 | - |
| Mar 26, 2024 | 94.36 | 94.36 | 94.36 | 94.36 | 91.00 | - |
| Mar 25, 2024 | 94.54 | 94.54 | 94.54 | 94.54 | 91.18 | - |
| Mar 22, 2024 | 94.16 | 94.16 | 94.16 | 94.16 | 90.81 | - |
| Mar 21, 2024 | 93.90 | 93.90 | 93.90 | 93.90 | 90.56 | - |
| Mar 20, 2024 | 91.84 | 91.84 | 91.84 | 91.84 | 88.57 | - |
| Mar 19, 2024 | 91.38 | 91.38 | 91.38 | 91.38 | 88.13 | - |
| Mar 18, 2024 | 91.86 | 91.86 | 91.86 | 91.86 | 88.59 | - |
| Mar 15, 2024 | 90.58 | 90.58 | 90.58 | 90.58 | 87.36 | - |
| Mar 14, 2024 | 93.00 | 93.00 | 93.00 | 93.00 | 89.69 | - |
| Mar 13, 2024 | 92.78 | 92.78 | 92.78 | 92.78 | 89.48 | - |
| Mar 12, 2024 | 91.00 | 91.00 | 91.00 | 91.00 | 87.76 | - |
| Mar 11, 2024 | 91.90 | 91.90 | 91.90 | 91.90 | 88.63 | - |
| Mar 08, 2024 | 92.00 | 92.00 | 92.00 | 92.00 | 88.73 | - |
| Mar 07, 2024 | 89.76 | 89.76 | 89.76 | 89.76 | 86.57 | - |
| Mar 06, 2024 | 91.78 | 91.78 | 91.78 | 91.78 | 88.52 | - |
| Mar 05, 2024 | 90.16 | 90.16 | 90.16 | 90.16 | 86.95 | - |
| Mar 04, 2024 | 94.08 | 94.08 | 94.08 | 94.08 | 90.73 | - |
| Mar 01, 2024 | 96.00 | 96.00 | 96.00 | 96.00 | 92.59 | - |
| Feb 29, 2024 | 98.22 | 98.22 | 98.22 | 98.22 | 94.73 | - |
| Feb 28, 2024 | 99.12 | 99.12 | 99.12 | 99.12 | 95.59 | - |
| Feb 27, 2024 | 99.32 | 99.32 | 99.32 | 99.32 | 95.79 | - |
| Feb 26, 2024 | 100.35 | 100.35 | 100.35 | 100.35 | 96.78 | - |
| Feb 23, 2024 | 97.92 | 97.92 | 97.92 | 97.92 | 94.44 | - |
| Feb 22, 2024 | 97.18 | 97.18 | 97.18 | 97.18 | 93.72 | - |
| Feb 21, 2024 | 96.32 | 96.32 | 96.32 | 96.32 | 92.89 | - |
| Feb 20, 2024 | 96.60 | 96.60 | 96.60 | 96.60 | 93.16 | - |
| Feb 19, 2024 | 97.72 | 97.72 | 97.72 | 97.72 | 94.24 | - |
| Feb 16, 2024 | 98.08 | 98.08 | 98.08 | 98.08 | 94.59 | - |
| Feb 15, 2024 | 97.06 | 98.30 | 97.06 | 98.30 | 94.80 | 3 |
| *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.