Australia markets closed

ARC Resources Ltd (8RC.BE)

Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
16.68-0.17 (-1.03%)
At close: 08:22PM CEST
Time period:
29 June 2023 - 29 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
28 June 202416.8316.9616.6216.6816.68-
28 June 20240.17 Dividend
27 June 202416.7416.9016.7416.8616.69-
26 June 202416.9217.0716.7316.7616.59-
25 June 202416.9617.0016.8616.9616.79-
24 June 202416.3016.8616.2816.8616.69-
21 June 202416.4816.5916.1616.1615.99-
20 June 202416.3816.5216.3816.4316.26-
19 June 202416.4416.5016.3116.3116.14-
18 June 202416.2816.5016.2216.3516.19-
17 June 202416.2516.3116.1616.2816.12-
14 June 202416.1216.2516.1016.1015.93-
13 June 202416.5316.5315.9516.0015.84-
12 June 202417.1417.2416.5716.6716.50-
11 June 202417.0217.0816.8917.0216.85-
10 June 202416.9717.2116.9017.1917.02-
07 June 202417.0817.0816.9416.9716.80-
06 June 202416.5517.0316.5517.0116.84-
05 June 202416.6016.7616.5216.7216.55-
04 June 202416.7616.7816.5116.6116.44-
03 June 202417.3817.4316.7616.7716.6050
31 May 202417.3117.4317.3017.3817.20-
30 May 202417.0117.2416.9617.2417.07-
29 May 202417.2217.2816.9617.0416.87-
28 May 202417.0317.1917.0117.1316.95-
27 May 202416.9317.0616.9216.9516.78-
24 May 202416.8717.0116.7717.0116.84-
23 May 202417.1317.2816.8616.8616.69-
22 May 202417.2717.3417.0117.3417.16-
21 May 202417.2417.4317.1617.4217.24-
20 May 202417.4217.4317.2817.2817.10-
17 May 202417.2117.3417.1717.3417.16-
16 May 202417.3117.3117.0817.0816.91-
15 May 202417.1317.3316.8517.3317.15-
14 May 202417.3917.3916.8616.9716.80-
13 May 202417.2617.5717.2617.5717.39-
10 May 202417.6417.6417.2317.2317.06-
09 May 202417.4617.5317.4217.4217.25-
08 May 202417.1317.3616.9917.3217.15-
07 May 202417.2817.4217.0217.3017.132
06 May 202416.7717.2716.7717.1917.02-
03 May 202416.9716.9916.5016.5816.41-
02 May 202416.6216.8616.6216.8616.69-
30 Apr 202417.6817.7317.1217.1216.95-
29 Apr 202417.5217.6817.4317.6817.50-
26 Apr 202417.6617.7317.5717.7217.54-
25 Apr 202417.2117.5717.0317.5717.40125
24 Apr 202417.3217.3217.1317.2117.04-
23 Apr 202417.1017.2317.0517.2317.06-
22 Apr 202416.9817.0916.8517.0716.90-
19 Apr 202417.2817.2816.9717.0716.90-
18 Apr 202417.0917.1916.9617.0316.86-
17 Apr 202417.2817.4316.8117.1216.95-
16 Apr 202417.2417.3017.0517.1917.02-
15 Apr 202417.3917.3917.1417.3017.13-
12 Apr 202417.5517.7917.5517.5817.40-
11 Apr 202417.7917.8217.5717.7017.52-
10 Apr 202417.2617.6517.2617.6217.44-
09 Apr 202417.4417.4917.2217.2217.04-
08 Apr 202417.4917.6417.4317.5717.39-
05 Apr 202417.2617.6117.1617.6117.43-
04 Apr 202417.0117.1416.8617.0516.88-
03 Apr 202416.6816.9216.6316.9216.75-
02 Apr 202416.7516.8816.6316.7616.59-
28 Mar 202416.3416.6116.3316.6116.44-
27 Mar 202415.8716.2715.8716.2716.11-
27 Mar 20240.17 Dividend
26 Mar 202416.1116.1516.0216.1415.81-
25 Mar 202416.0616.3516.0516.2015.87-
22 Mar 202415.8915.9715.5315.7315.41-
21 Mar 202416.1616.1715.8516.0315.70-
20 Mar 202416.1216.1515.9816.1515.82-
19 Mar 202416.0316.3216.0316.1915.85-
18 Mar 202415.8316.0915.8316.0915.76-
15 Mar 202415.6915.9115.6215.8315.50-
14 Mar 202415.7215.8115.5915.5915.27-
13 Mar 202415.5015.9215.4615.7915.47-
12 Mar 202415.5315.5915.4115.4415.12-
11 Mar 202415.8315.9215.4915.5315.21-
08 Mar 202416.0016.0615.8815.8815.56-
07 Mar 202416.0116.1615.9216.0115.68-
06 Mar 202416.1616.2015.9215.9215.59-
05 Mar 202415.8716.1515.8416.1215.79-
04 Mar 202415.9315.9915.8415.9215.60-
01 Mar 202415.8116.1515.8015.9915.66-
29 Feb 202415.8715.9515.7415.9115.58-
28 Feb 202415.7115.9315.6815.8415.51-
27 Feb 202415.6015.9615.5515.7015.38-
26 Feb 202415.4715.6015.4215.5915.27-
23 Feb 202415.6015.6015.3415.5215.20-
22 Feb 202415.7015.8015.6015.6315.31-
21 Feb 202415.0415.8314.9715.6715.35-
20 Feb 202415.5615.5615.0215.0614.75-
19 Feb 202415.3715.6415.3715.6115.29-
16 Feb 202415.2115.4315.0115.4315.11-
15 Feb 202414.6815.2614.6415.2214.91905
14 Feb 202414.7715.0114.6914.7814.47-
13 Feb 202415.1415.1914.3614.7014.40-
12 Feb 202414.6715.3314.6315.0314.72-
09 Feb 202414.1014.7214.1014.5714.27-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...