Australia markets closed

Arcos Dorados Holdings Inc (AD8.BE)

Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
8.42+0.04 (+0.53%)
At close: 08:09AM CEST
Time period:
16 June 2023 - 16 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
14 June 20248.428.428.428.428.42-
13 June 20248.388.388.388.388.38-
12 June 20248.528.528.528.528.52-
11 June 20248.438.438.438.438.43-
10 June 20248.748.748.748.748.74-
07 June 20248.978.978.978.978.97-
06 June 20248.888.888.888.888.88-
05 June 20248.948.948.948.948.94-
04 June 20248.688.688.688.688.68-
03 June 20248.838.838.838.838.83-
31 May 20248.878.878.878.878.87-
30 May 20248.788.788.788.788.78-
29 May 20248.928.928.928.928.92-
28 May 20249.109.109.109.109.10-
27 May 20249.119.119.119.119.11-
24 May 20249.019.019.019.019.01-
23 May 20249.409.409.409.409.40-
22 May 20249.449.449.449.449.44-
21 May 20249.379.379.379.379.37-
20 May 20249.529.529.529.529.52-
17 May 20249.549.549.549.549.54-
16 May 20249.629.629.629.629.62-
15 May 202410.2810.2810.2810.2810.28-
14 May 202410.3210.3210.3210.3210.32-
13 May 202410.2210.2210.2210.2210.22-
10 May 202410.2310.2310.2310.2310.23-
09 May 202410.3010.3010.3010.3010.30-
08 May 202410.1310.1310.1310.1310.13-
07 May 202410.4410.4410.4410.4410.44-
06 May 202410.3810.3810.3810.3810.38-
03 May 202410.1010.1010.1010.1010.10-
02 May 202410.0210.0210.0210.0210.02-
30 Apr 202410.0710.0710.0710.0710.07-
29 Apr 202410.0210.0210.0210.0210.02-
26 Apr 20249.989.989.989.989.98-
25 Apr 202410.1110.1110.1110.1110.11-
24 Apr 202410.3510.3510.3510.3510.35-
23 Apr 202410.1910.1910.1910.1910.19-
22 Apr 202410.1510.1510.1510.1510.15-
19 Apr 20249.979.979.979.979.97-
18 Apr 20249.899.899.899.899.89-
17 Apr 20249.929.929.929.929.92-
16 Apr 202410.1510.1510.1510.1510.15-
15 Apr 202410.2710.2710.2710.2710.27-
12 Apr 202410.3910.3910.3910.3910.39-
11 Apr 202410.3010.3010.3010.3010.30-
10 Apr 202410.3110.3110.3110.3110.31-
09 Apr 20249.889.889.889.889.88-
08 Apr 20249.709.709.709.709.70-
05 Apr 20249.869.869.869.869.86-
04 Apr 202410.0210.0210.0210.0210.02-
03 Apr 202410.1610.1610.1610.1610.16-
02 Apr 202410.3310.3310.3310.3310.33-
28 Mar 202410.1010.1010.1010.1010.10-
27 Mar 20249.909.909.909.909.90-
26 Mar 20249.909.909.909.909.90-
25 Mar 20249.909.909.909.909.90-
22 Mar 202410.3010.3010.3010.3010.30-
22 Mar 20240.06 Dividend
21 Mar 202410.2010.2010.2010.2010.14-
20 Mar 202410.1010.1010.1010.1010.04-
19 Mar 202410.0010.0010.0010.009.94-
18 Mar 202410.5010.5010.5010.5010.44-
15 Mar 202410.8010.8010.8010.8010.74-
14 Mar 202410.8010.8010.8010.8010.74-
13 Mar 202410.9010.9010.9010.9010.84-
12 Mar 202410.5010.5010.5010.5010.44-
11 Mar 202410.5010.5010.5010.5010.44-
08 Mar 202410.5010.5010.5010.5010.44-
07 Mar 202410.7010.7010.7010.7010.64-
06 Mar 202410.6010.6010.6010.6010.54-
05 Mar 202410.8010.8010.8010.8010.74-
04 Mar 202410.8010.8010.8010.8010.74-
01 Mar 202410.9010.9010.9010.9010.84-
29 Feb 202411.0011.0011.0011.0010.94-
28 Feb 202410.8010.8010.8010.8010.74-
27 Feb 202410.7010.7010.7010.7010.64-
26 Feb 202410.6010.6010.6010.6010.54-
23 Feb 202410.7010.7010.7010.7010.64-
22 Feb 202410.8010.8010.8010.8010.74-
21 Feb 202410.6010.6010.6010.6010.54-
20 Feb 202410.9010.9010.9010.9010.84-
19 Feb 202410.9010.9010.9010.9010.84-
16 Feb 202411.0011.0011.0011.0010.94-
15 Feb 202411.1011.1011.1011.1011.03-
14 Feb 202411.2011.2011.2011.2011.13-
13 Feb 202411.0011.0011.0011.0010.94-
12 Feb 202411.1011.1011.1011.1011.03-
09 Feb 202411.0011.0011.0011.0010.94-
08 Feb 202411.1011.1011.1011.1011.03-
07 Feb 202411.2011.2011.2011.2011.13-
06 Feb 202411.2011.2011.2011.2011.13-
05 Feb 202411.9011.9011.9011.9011.83-
02 Feb 202411.9011.9011.9011.9011.83-
01 Feb 202411.4011.4011.4011.4011.33-
31 Jan 202411.4011.4011.4011.4011.33-
30 Jan 202411.7011.7011.7011.7011.63-
29 Jan 202411.8011.8011.8011.8011.73-
26 Jan 202412.0012.0012.0012.0011.93-
25 Jan 202411.6011.6011.6011.6011.53-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...