ARM Holdings PLC (O9T.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
At close: 08:02AM CEST
Time period:
13 May 2023 - 13 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 May 2024 | 95.80 | 95.80 | 95.80 | 95.80 | 95.80 | - |
| 09 May 2024 | 89.90 | 92.60 | 89.30 | 92.60 | 92.60 | 469 |
| 08 May 2024 | 99.90 | 99.90 | 98.30 | 98.30 | 98.30 | 5 |
| 07 May 2024 | 100.40 | 101.40 | 100.20 | 100.20 | 100.20 | - |
| 06 May 2024 | 94.30 | 100.20 | 94.30 | 98.90 | 98.90 | 197 |
| 03 May 2024 | 91.60 | 95.30 | 91.50 | 95.30 | 95.30 | 65 |
| 02 May 2024 | 90.70 | 91.90 | 89.80 | 91.20 | 91.20 | 438 |
| 30 Apr 2024 | 96.00 | 97.60 | 95.10 | 95.20 | 95.20 | 20 |
| 29 Apr 2024 | 96.40 | 96.40 | 94.60 | 95.30 | 95.30 | 80 |
| 26 Apr 2024 | 94.40 | 94.80 | 93.20 | 94.80 | 94.80 | 135 |
| 25 Apr 2024 | 88.40 | 92.10 | 88.40 | 91.20 | 91.20 | 58 |
| 24 Apr 2024 | 94.10 | 94.40 | 91.70 | 91.70 | 91.70 | 277 |
| 23 Apr 2024 | 87.80 | 90.70 | 87.80 | 90.20 | 90.20 | 1,123 |
| 22 Apr 2024 | 82.40 | 87.80 | 82.20 | 87.80 | 87.80 | 879 |
| 19 Apr 2024 | 95.80 | 97.10 | 82.00 | 82.00 | 82.00 | 1,179 |
| 18 Apr 2024 | 102.00 | 102.80 | 97.10 | 98.40 | 98.40 | 1,321 |
| 17 Apr 2024 | 113.40 | 114.40 | 100.80 | 100.80 | 100.80 | 413 |
| 16 Apr 2024 | 113.80 | 115.80 | 113.80 | 115.40 | 115.40 | 14 |
| 15 Apr 2024 | 116.80 | 119.40 | 115.20 | 115.20 | 115.20 | 1,014 |
| 12 Apr 2024 | 121.20 | 122.80 | 121.20 | 121.40 | 121.40 | 60 |
| 11 Apr 2024 | 115.00 | 121.40 | 115.00 | 121.00 | 121.00 | 326 |
| 10 Apr 2024 | 115.80 | 116.80 | 113.60 | 116.20 | 116.20 | 165 |
| 09 Apr 2024 | 118.00 | 121.20 | 116.20 | 116.80 | 116.80 | 119 |
| 08 Apr 2024 | 114.80 | 116.60 | 114.80 | 116.60 | 116.60 | 20 |
| 05 Apr 2024 | 112.40 | 115.20 | 112.40 | 115.20 | 115.20 | 513 |
| 04 Apr 2024 | 115.80 | 116.60 | 115.80 | 115.80 | 115.80 | 100 |
| 03 Apr 2024 | 114.40 | 116.00 | 114.20 | 115.60 | 115.60 | 155 |
| 02 Apr 2024 | 118.80 | 118.80 | 118.20 | 118.20 | 118.20 | 49 |
| 28 Mar 2024 | 117.20 | 118.20 | 115.80 | 116.60 | 116.60 | 61 |
| 27 Mar 2024 | 120.00 | 120.60 | 115.00 | 116.60 | 116.60 | 811 |
| 26 Mar 2024 | 128.00 | 131.00 | 117.80 | 117.80 | 117.80 | 748 |
| 25 Mar 2024 | 123.00 | 130.00 | 123.00 | 129.60 | 129.60 | 451 |
| 22 Mar 2024 | 124.40 | 124.60 | 122.40 | 123.40 | 123.40 | 918 |
| 21 Mar 2024 | 122.20 | 124.20 | 121.20 | 124.20 | 124.20 | 101 |
| 20 Mar 2024 | 114.20 | 118.80 | 114.20 | 118.80 | 118.80 | 97 |
| 19 Mar 2024 | 119.20 | 119.20 | 112.20 | 115.00 | 115.00 | 693 |
| 18 Mar 2024 | 118.20 | 121.00 | 118.20 | 118.80 | 118.80 | 102 |
| 15 Mar 2024 | 118.80 | 121.20 | 115.80 | 115.80 | 115.80 | 631 |
| 14 Mar 2024 | 120.20 | 122.80 | 119.20 | 119.80 | 119.80 | 276 |
| 13 Mar 2024 | 119.20 | 120.60 | 117.00 | 118.60 | 118.60 | 158 |
| 12 Mar 2024 | 116.60 | 118.60 | 113.60 | 118.60 | 118.60 | 631 |
| 11 Mar 2024 | 119.40 | 119.80 | 114.40 | 115.40 | 115.40 | 3,229 |
| 08 Mar 2024 | 129.20 | 131.00 | 121.00 | 121.00 | 121.00 | 659 |
| 07 Mar 2024 | 124.40 | 132.60 | 124.20 | 127.80 | 127.80 | 846 |
| 06 Mar 2024 | 124.40 | 126.40 | 124.20 | 126.20 | 126.20 | 502 |
| 05 Mar 2024 | 127.00 | 127.00 | 120.20 | 123.60 | 123.60 | 741 |
| 04 Mar 2024 | 131.60 | 136.20 | 126.80 | 126.80 | 126.80 | 2,860 |
| 01 Mar 2024 | 131.80 | 132.80 | 129.60 | 129.60 | 129.60 | 1,627 |
| 29 Feb 2024 | 122.00 | 130.60 | 121.40 | 130.60 | 130.60 | 631 |
| 28 Feb 2024 | 128.20 | 129.20 | 122.60 | 123.40 | 123.40 | 665 |
| 27 Feb 2024 | 133.20 | 140.20 | 126.20 | 128.20 | 128.20 | 1,088 |
| 26 Feb 2024 | 123.20 | 137.20 | 123.20 | 134.00 | 134.00 | 4,606 |
| 23 Feb 2024 | 118.00 | 124.60 | 116.00 | 123.40 | 123.40 | 845 |
| 22 Feb 2024 | 124.80 | 127.80 | 119.40 | 122.20 | 122.20 | 3,623 |
| 21 Feb 2024 | 108.60 | 116.20 | 107.20 | 115.40 | 115.40 | 1,173 |
| 20 Feb 2024 | 117.40 | 117.40 | 107.40 | 112.00 | 112.00 | 1,895 |
| 19 Feb 2024 | 118.40 | 118.40 | 115.80 | 117.40 | 117.40 | 627 |
| 16 Feb 2024 | 124.80 | 125.20 | 115.40 | 118.40 | 118.40 | 3,410 |
| 15 Feb 2024 | 121.00 | 125.20 | 117.40 | 123.40 | 123.40 | 3,787 |
| 14 Feb 2024 | 115.20 | 124.20 | 113.60 | 118.80 | 118.80 | 7,501 |
| 13 Feb 2024 | 134.80 | 136.80 | 112.20 | 113.00 | 113.00 | 4,258 |
| 12 Feb 2024 | 109.80 | 150.00 | 106.60 | 139.40 | 139.40 | 9,350 |
| 09 Feb 2024 | 104.80 | 108.20 | 95.70 | 106.40 | 106.40 | 3,640 |
| 08 Feb 2024 | 84.30 | 115.00 | 84.30 | 106.20 | 106.20 | 5,031 |
| 07 Feb 2024 | 67.70 | 70.20 | 67.70 | 70.20 | 70.20 | 40 |
| 06 Feb 2024 | 68.90 | 69.30 | 67.50 | 68.00 | 68.00 | 3,131 |
| 05 Feb 2024 | 66.20 | 66.60 | 66.20 | 66.60 | 66.60 | 300 |
| 02 Feb 2024 | 65.80 | 66.50 | 65.60 | 66.20 | 66.20 | 1,004 |
| 01 Feb 2024 | 65.90 | 66.80 | 64.40 | 65.00 | 65.00 | 277 |
| 31 Jan 2024 | 64.50 | 66.20 | 64.50 | 64.80 | 64.80 | 216 |
| 30 Jan 2024 | 67.60 | 67.90 | 66.10 | 66.10 | 66.10 | 830 |
| 29 Jan 2024 | 65.90 | 66.60 | 65.90 | 66.20 | 66.20 | 430 |
| 26 Jan 2024 | 66.20 | 66.80 | 66.20 | 66.70 | 66.70 | 365 |
| 25 Jan 2024 | 69.20 | 72.70 | 69.20 | 72.70 | 72.70 | 80 |
| 24 Jan 2024 | 70.90 | 71.40 | 69.40 | 69.40 | 69.40 | 200 |
| 23 Jan 2024 | 70.50 | 70.70 | 69.30 | 69.90 | 69.90 | 11 |
| 22 Jan 2024 | 72.10 | 73.10 | 70.70 | 70.80 | 70.80 | 1,650 |
| 19 Jan 2024 | 68.00 | 72.30 | 68.00 | 72.10 | 72.10 | 3,135 |
| 18 Jan 2024 | 64.10 | 68.00 | 64.10 | 67.80 | 67.80 | 250 |
| 17 Jan 2024 | 62.50 | 63.50 | 62.50 | 63.50 | 63.50 | 165 |
| 16 Jan 2024 | 63.60 | 64.00 | 62.30 | 63.40 | 63.40 | 128 |
| 15 Jan 2024 | 62.80 | 62.80 | 62.80 | 62.80 | 62.80 | - |
| 12 Jan 2024 | 63.10 | 63.50 | 62.80 | 62.80 | 62.80 | 21 |
| 11 Jan 2024 | 65.00 | 65.10 | 63.20 | 63.20 | 63.20 | 253 |
| 10 Jan 2024 | 65.10 | 65.10 | 64.90 | 64.90 | 64.90 | - |
| 09 Jan 2024 | 66.30 | 66.30 | 65.40 | 65.40 | 65.40 | 45 |
| 08 Jan 2024 | 61.10 | 66.70 | 60.70 | 66.70 | 66.70 | 685 |
| 05 Jan 2024 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | - |
| 04 Jan 2024 | 62.00 | 63.00 | 62.00 | 62.50 | 62.50 | 702 |
| 03 Jan 2024 | 62.70 | 62.70 | 60.70 | 62.00 | 62.00 | 157 |
| 02 Jan 2024 | 68.60 | 68.60 | 62.60 | 62.60 | 62.60 | 1,238 |
| 29 Dec 2023 | 69.80 | 71.40 | 69.80 | 71.20 | 71.20 | 346 |
| 28 Dec 2023 | 66.60 | 70.80 | 66.60 | 70.80 | 70.80 | 1,403 |
| 27 Dec 2023 | 66.20 | 67.50 | 66.20 | 66.80 | 66.80 | 523 |
| 22 Dec 2023 | 64.30 | 66.30 | 64.30 | 66.30 | 66.30 | 395 |
| 21 Dec 2023 | 62.90 | 65.00 | 62.90 | 64.30 | 64.30 | 529 |
| 20 Dec 2023 | 63.30 | 66.00 | 62.80 | 62.80 | 62.80 | 602 |
| 19 Dec 2023 | 62.80 | 63.90 | 62.80 | 63.00 | 63.00 | 610 |
| 18 Dec 2023 | 65.20 | 65.20 | 63.00 | 63.00 | 63.00 | 335 |
| 15 Dec 2023 | 64.00 | 65.00 | 64.00 | 64.70 | 64.70 | 853 |
| *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.