Arcos Dorados Holdings Inc (AD8.BE)
Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
As of 08:02AM CEST. Market open.
Time period:
24 June 2023 - 24 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 June 2024 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | 1,000 |
| 24 June 2024 | 0.06 Dividend | |||||
| 21 June 2024 | 8.30 | 8.30 | 8.30 | 8.30 | 8.24 | - |
| 20 June 2024 | 8.54 | 8.54 | 8.54 | 8.54 | 8.48 | - |
| 19 June 2024 | 8.49 | 8.49 | 8.49 | 8.49 | 8.42 | - |
| 18 June 2024 | 8.34 | 8.34 | 8.34 | 8.34 | 8.28 | - |
| 17 June 2024 | 8.48 | 8.48 | 8.48 | 8.48 | 8.42 | - |
| 14 June 2024 | 8.42 | 8.42 | 8.42 | 8.42 | 8.36 | - |
| 13 June 2024 | 8.38 | 8.38 | 8.38 | 8.38 | 8.32 | - |
| 12 June 2024 | 8.52 | 8.52 | 8.52 | 8.52 | 8.46 | - |
| 11 June 2024 | 8.43 | 8.43 | 8.43 | 8.43 | 8.37 | - |
| 10 June 2024 | 8.74 | 8.74 | 8.74 | 8.74 | 8.67 | - |
| 07 June 2024 | 8.97 | 8.97 | 8.97 | 8.97 | 8.90 | - |
| 06 June 2024 | 8.88 | 8.88 | 8.88 | 8.88 | 8.82 | - |
| 05 June 2024 | 8.94 | 8.94 | 8.94 | 8.94 | 8.88 | - |
| 04 June 2024 | 8.68 | 8.68 | 8.68 | 8.68 | 8.61 | - |
| 03 June 2024 | 8.83 | 8.83 | 8.83 | 8.83 | 8.76 | - |
| 31 May 2024 | 8.87 | 8.87 | 8.87 | 8.87 | 8.81 | - |
| 30 May 2024 | 8.78 | 8.78 | 8.78 | 8.78 | 8.71 | - |
| 29 May 2024 | 8.92 | 8.92 | 8.92 | 8.92 | 8.86 | - |
| 28 May 2024 | 9.10 | 9.10 | 9.10 | 9.10 | 9.03 | - |
| 27 May 2024 | 9.11 | 9.11 | 9.11 | 9.11 | 9.05 | - |
| 24 May 2024 | 9.01 | 9.01 | 9.01 | 9.01 | 8.95 | - |
| 23 May 2024 | 9.40 | 9.40 | 9.40 | 9.40 | 9.34 | - |
| 22 May 2024 | 9.44 | 9.44 | 9.44 | 9.44 | 9.37 | - |
| 21 May 2024 | 9.37 | 9.37 | 9.37 | 9.37 | 9.30 | - |
| 20 May 2024 | 9.52 | 9.52 | 9.52 | 9.52 | 9.45 | - |
| 17 May 2024 | 9.54 | 9.54 | 9.54 | 9.54 | 9.47 | - |
| 16 May 2024 | 9.62 | 9.62 | 9.62 | 9.62 | 9.55 | - |
| 15 May 2024 | 10.28 | 10.28 | 10.28 | 10.28 | 10.21 | - |
| 14 May 2024 | 10.32 | 10.32 | 10.32 | 10.32 | 10.25 | - |
| 13 May 2024 | 10.22 | 10.22 | 10.22 | 10.22 | 10.14 | - |
| 10 May 2024 | 10.23 | 10.23 | 10.23 | 10.23 | 10.16 | - |
| 09 May 2024 | 10.30 | 10.30 | 10.30 | 10.30 | 10.22 | - |
| 08 May 2024 | 10.13 | 10.13 | 10.13 | 10.13 | 10.06 | - |
| 07 May 2024 | 10.44 | 10.44 | 10.44 | 10.44 | 10.36 | - |
| 06 May 2024 | 10.38 | 10.38 | 10.38 | 10.38 | 10.30 | - |
| 03 May 2024 | 10.10 | 10.10 | 10.10 | 10.10 | 10.03 | - |
| 02 May 2024 | 10.02 | 10.02 | 10.02 | 10.02 | 9.94 | - |
| 30 Apr 2024 | 10.07 | 10.07 | 10.07 | 10.07 | 10.00 | - |
| 29 Apr 2024 | 10.02 | 10.02 | 10.02 | 10.02 | 9.95 | - |
| 26 Apr 2024 | 9.98 | 9.98 | 9.98 | 9.98 | 9.91 | - |
| 25 Apr 2024 | 10.11 | 10.11 | 10.11 | 10.11 | 10.04 | - |
| 24 Apr 2024 | 10.35 | 10.35 | 10.35 | 10.35 | 10.28 | - |
| 23 Apr 2024 | 10.19 | 10.19 | 10.19 | 10.19 | 10.12 | - |
| 22 Apr 2024 | 10.15 | 10.15 | 10.15 | 10.15 | 10.08 | - |
| 19 Apr 2024 | 9.97 | 9.97 | 9.97 | 9.97 | 9.90 | - |
| 18 Apr 2024 | 9.89 | 9.89 | 9.89 | 9.89 | 9.81 | - |
| 17 Apr 2024 | 9.92 | 9.92 | 9.92 | 9.92 | 9.84 | - |
| 16 Apr 2024 | 10.15 | 10.15 | 10.15 | 10.15 | 10.08 | - |
| 15 Apr 2024 | 10.27 | 10.27 | 10.27 | 10.27 | 10.20 | - |
| 12 Apr 2024 | 10.39 | 10.39 | 10.39 | 10.39 | 10.31 | - |
| 11 Apr 2024 | 10.30 | 10.30 | 10.30 | 10.30 | 10.22 | - |
| 10 Apr 2024 | 10.31 | 10.31 | 10.31 | 10.31 | 10.24 | - |
| 09 Apr 2024 | 9.88 | 9.88 | 9.88 | 9.88 | 9.81 | - |
| 08 Apr 2024 | 9.70 | 9.70 | 9.70 | 9.70 | 9.63 | - |
| 05 Apr 2024 | 9.86 | 9.86 | 9.86 | 9.86 | 9.79 | - |
| 04 Apr 2024 | 10.02 | 10.02 | 10.02 | 10.02 | 9.95 | - |
| 03 Apr 2024 | 10.16 | 10.16 | 10.16 | 10.16 | 10.09 | - |
| 02 Apr 2024 | 10.33 | 10.33 | 10.33 | 10.33 | 10.26 | - |
| 28 Mar 2024 | 10.10 | 10.10 | 10.10 | 10.10 | 10.03 | - |
| 27 Mar 2024 | 9.90 | 9.90 | 9.90 | 9.90 | 9.83 | - |
| 26 Mar 2024 | 9.90 | 9.90 | 9.90 | 9.90 | 9.83 | - |
| 25 Mar 2024 | 9.90 | 9.90 | 9.90 | 9.90 | 9.83 | - |
| 22 Mar 2024 | 10.30 | 10.30 | 10.30 | 10.30 | 10.23 | - |
| 22 Mar 2024 | 0.06 Dividend | |||||
| 21 Mar 2024 | 10.20 | 10.20 | 10.20 | 10.20 | 10.07 | - |
| 20 Mar 2024 | 10.10 | 10.10 | 10.10 | 10.10 | 9.97 | - |
| 19 Mar 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 9.87 | - |
| 18 Mar 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 10.36 | - |
| 15 Mar 2024 | 10.80 | 10.80 | 10.80 | 10.80 | 10.66 | - |
| 14 Mar 2024 | 10.80 | 10.80 | 10.80 | 10.80 | 10.66 | - |
| 13 Mar 2024 | 10.90 | 10.90 | 10.90 | 10.90 | 10.76 | - |
| 12 Mar 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 10.36 | - |
| 11 Mar 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 10.36 | - |
| 08 Mar 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 10.36 | - |
| 07 Mar 2024 | 10.70 | 10.70 | 10.70 | 10.70 | 10.56 | - |
| 06 Mar 2024 | 10.60 | 10.60 | 10.60 | 10.60 | 10.46 | - |
| 05 Mar 2024 | 10.80 | 10.80 | 10.80 | 10.80 | 10.66 | - |
| 04 Mar 2024 | 10.80 | 10.80 | 10.80 | 10.80 | 10.66 | - |
| 01 Mar 2024 | 10.90 | 10.90 | 10.90 | 10.90 | 10.76 | - |
| 29 Feb 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 10.86 | - |
| 28 Feb 2024 | 10.80 | 10.80 | 10.80 | 10.80 | 10.66 | - |
| 27 Feb 2024 | 10.70 | 10.70 | 10.70 | 10.70 | 10.56 | - |
| 26 Feb 2024 | 10.60 | 10.60 | 10.60 | 10.60 | 10.46 | - |
| 23 Feb 2024 | 10.70 | 10.70 | 10.70 | 10.70 | 10.56 | - |
| 22 Feb 2024 | 10.80 | 10.80 | 10.80 | 10.80 | 10.66 | - |
| 21 Feb 2024 | 10.60 | 10.60 | 10.60 | 10.60 | 10.46 | - |
| 20 Feb 2024 | 10.90 | 10.90 | 10.90 | 10.90 | 10.76 | - |
| 19 Feb 2024 | 10.90 | 10.90 | 10.90 | 10.90 | 10.76 | - |
| 16 Feb 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 10.86 | - |
| 15 Feb 2024 | 11.10 | 11.10 | 11.10 | 11.10 | 10.95 | - |
| 14 Feb 2024 | 11.20 | 11.20 | 11.20 | 11.20 | 11.05 | - |
| 13 Feb 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 10.86 | - |
| 12 Feb 2024 | 11.10 | 11.10 | 11.10 | 11.10 | 10.95 | - |
| 09 Feb 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 10.86 | - |
| 08 Feb 2024 | 11.10 | 11.10 | 11.10 | 11.10 | 10.95 | - |
| 07 Feb 2024 | 11.20 | 11.20 | 11.20 | 11.20 | 11.05 | - |
| 06 Feb 2024 | 11.20 | 11.20 | 11.20 | 11.20 | 11.05 | - |
| 05 Feb 2024 | 11.90 | 11.90 | 11.90 | 11.90 | 11.74 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.