Arch Capital Group Ltd. (RSK.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
As of 08:09AM CEST. Market open.
Time period:
03 June 2023 - 03 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 June 2024 | 94.12 | 94.12 | 94.12 | 94.12 | 94.12 | 4 |
| 31 May 2024 | 92.99 | 92.99 | 92.99 | 92.99 | 92.99 | - |
| 30 May 2024 | 92.57 | 92.57 | 92.57 | 92.57 | 92.57 | - |
| 29 May 2024 | 93.27 | 93.27 | 93.27 | 93.27 | 93.27 | - |
| 28 May 2024 | 94.52 | 94.52 | 94.52 | 94.52 | 94.52 | - |
| 27 May 2024 | 94.53 | 94.53 | 94.53 | 94.53 | 94.53 | - |
| 24 May 2024 | 93.62 | 93.62 | 93.62 | 93.62 | 93.62 | - |
| 23 May 2024 | 94.27 | 94.27 | 94.27 | 94.27 | 94.27 | - |
| 22 May 2024 | 92.93 | 92.93 | 92.93 | 92.93 | 92.93 | - |
| 21 May 2024 | 91.41 | 94.26 | 91.41 | 94.26 | 94.26 | 4 |
| 20 May 2024 | 92.17 | 92.17 | 92.17 | 92.17 | 92.17 | - |
| 17 May 2024 | 90.55 | 90.55 | 90.55 | 90.55 | 90.55 | - |
| 16 May 2024 | 89.29 | 89.29 | 89.29 | 89.29 | 89.29 | - |
| 15 May 2024 | 89.82 | 89.82 | 89.82 | 89.82 | 89.82 | - |
| 14 May 2024 | 90.11 | 90.11 | 90.11 | 90.11 | 90.11 | - |
| 13 May 2024 | 92.24 | 92.24 | 92.24 | 92.24 | 92.24 | - |
| 10 May 2024 | 92.06 | 92.06 | 92.06 | 92.06 | 92.06 | - |
| 09 May 2024 | 91.33 | 91.33 | 91.33 | 91.33 | 91.33 | - |
| 08 May 2024 | 90.76 | 90.76 | 90.76 | 90.76 | 90.76 | - |
| 07 May 2024 | 89.56 | 89.56 | 89.56 | 89.56 | 89.56 | - |
| 06 May 2024 | 87.16 | 87.16 | 87.16 | 87.16 | 87.16 | - |
| 03 May 2024 | 88.36 | 88.36 | 88.36 | 88.36 | 88.36 | - |
| 02 May 2024 | 88.68 | 90.32 | 88.68 | 89.04 | 89.04 | 62 |
| 30 Apr 2024 | 84.57 | 84.57 | 84.57 | 84.57 | 84.57 | - |
| 29 Apr 2024 | 84.38 | 84.38 | 84.38 | 84.38 | 84.38 | - |
| 26 Apr 2024 | 86.39 | 86.39 | 86.39 | 86.39 | 86.39 | - |
| 25 Apr 2024 | 86.19 | 86.19 | 86.19 | 86.19 | 86.19 | - |
| 24 Apr 2024 | 87.10 | 87.10 | 87.10 | 87.10 | 87.10 | - |
| 23 Apr 2024 | 87.45 | 87.45 | 87.45 | 87.45 | 87.45 | - |
| 22 Apr 2024 | 86.77 | 86.77 | 86.77 | 86.77 | 86.77 | - |
| 19 Apr 2024 | 84.68 | 86.90 | 84.68 | 86.90 | 86.90 | 16 |
| 18 Apr 2024 | 84.45 | 85.64 | 84.45 | 85.64 | 85.64 | 10 |
| 17 Apr 2024 | 84.98 | 84.98 | 84.98 | 84.98 | 84.98 | - |
| 16 Apr 2024 | 83.80 | 83.80 | 83.80 | 83.80 | 83.80 | - |
| 15 Apr 2024 | 84.12 | 84.12 | 84.12 | 84.12 | 84.12 | - |
| 12 Apr 2024 | 84.70 | 84.70 | 84.70 | 84.70 | 84.70 | - |
| 11 Apr 2024 | 85.14 | 85.14 | 85.14 | 85.14 | 85.14 | - |
| 10 Apr 2024 | 83.43 | 83.43 | 83.43 | 83.43 | 83.43 | - |
| 09 Apr 2024 | 86.41 | 87.72 | 86.41 | 87.72 | 87.72 | 13 |
| 08 Apr 2024 | 86.79 | 86.79 | 86.79 | 86.79 | 86.79 | - |
| 05 Apr 2024 | 83.61 | 83.61 | 83.61 | 83.61 | 83.61 | - |
| 04 Apr 2024 | 84.51 | 84.51 | 84.51 | 84.51 | 84.51 | - |
| 03 Apr 2024 | 84.08 | 84.08 | 84.08 | 84.08 | 84.08 | - |
| 02 Apr 2024 | 85.34 | 86.42 | 85.34 | 86.42 | 86.42 | 115 |
| 28 Mar 2024 | 84.00 | 84.00 | 84.00 | 84.00 | 84.00 | - |
| 27 Mar 2024 | 83.50 | 83.50 | 83.50 | 83.50 | 83.50 | - |
| 26 Mar 2024 | 83.50 | 83.50 | 83.50 | 83.50 | 83.50 | - |
| 25 Mar 2024 | 83.50 | 83.50 | 83.50 | 83.50 | 83.50 | - |
| 22 Mar 2024 | 83.50 | 83.50 | 83.50 | 83.50 | 83.50 | - |
| 21 Mar 2024 | 84.00 | 84.00 | 84.00 | 84.00 | 84.00 | 200 |
| 20 Mar 2024 | 84.00 | 84.00 | 84.00 | 84.00 | 84.00 | - |
| 19 Mar 2024 | 84.00 | 84.00 | 84.00 | 84.00 | 84.00 | - |
| 18 Mar 2024 | 83.50 | 84.50 | 83.50 | 84.50 | 84.50 | 185 |
| 15 Mar 2024 | 83.50 | 83.50 | 83.50 | 83.50 | 83.50 | - |
| 14 Mar 2024 | 83.00 | 83.00 | 83.00 | 83.00 | 83.00 | - |
| 13 Mar 2024 | 83.00 | 83.00 | 83.00 | 83.00 | 83.00 | - |
| 12 Mar 2024 | 82.50 | 83.50 | 82.50 | 83.50 | 83.50 | 30 |
| 11 Mar 2024 | 79.50 | 79.50 | 79.50 | 79.50 | 79.50 | - |
| 08 Mar 2024 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | - |
| 07 Mar 2024 | 81.00 | 81.00 | 80.00 | 80.00 | 80.00 | 75 |
| 06 Mar 2024 | 80.50 | 80.50 | 80.50 | 80.50 | 80.50 | - |
| 05 Mar 2024 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | - |
| 04 Mar 2024 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | - |
| 01 Mar 2024 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | - |
| 29 Feb 2024 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | - |
| 28 Feb 2024 | 80.50 | 80.50 | 80.50 | 80.50 | 80.50 | - |
| 27 Feb 2024 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | - |
| 26 Feb 2024 | 80.50 | 81.00 | 80.50 | 81.00 | 81.00 | 185 |
| 23 Feb 2024 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | - |
| 22 Feb 2024 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | - |
| 21 Feb 2024 | 78.50 | 79.00 | 78.50 | 79.00 | 79.00 | 110 |
| 20 Feb 2024 | 79.50 | 79.50 | 79.50 | 79.50 | 79.50 | 7 |
| 19 Feb 2024 | 79.50 | 79.50 | 79.50 | 79.50 | 79.50 | - |
| 16 Feb 2024 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | - |
| 15 Feb 2024 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | - |
| 14 Feb 2024 | 78.50 | 78.50 | 78.50 | 78.50 | 78.50 | - |
| 13 Feb 2024 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | - |
| 12 Feb 2024 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | - |
| 09 Feb 2024 | 76.50 | 76.50 | 76.50 | 76.50 | 76.50 | - |
| 08 Feb 2024 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | - |
| 07 Feb 2024 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | - |
| 06 Feb 2024 | 77.50 | 77.50 | 77.50 | 77.50 | 77.50 | - |
| 05 Feb 2024 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | - |
| 02 Feb 2024 | 75.50 | 75.50 | 75.50 | 75.50 | 75.50 | - |
| 01 Feb 2024 | 76.00 | 76.50 | 76.00 | 76.50 | 76.50 | 132 |
| 31 Jan 2024 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | - |
| 30 Jan 2024 | 73.50 | 73.50 | 73.50 | 73.50 | 73.50 | - |
| 29 Jan 2024 | 73.50 | 73.50 | 73.50 | 73.50 | 73.50 | - |
| 26 Jan 2024 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | - |
| 25 Jan 2024 | 73.50 | 73.50 | 73.50 | 73.50 | 73.50 | - |
| 24 Jan 2024 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | - |
| 23 Jan 2024 | 73.50 | 73.50 | 73.50 | 73.50 | 73.50 | - |
| 22 Jan 2024 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | - |
| 19 Jan 2024 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | - |
| 18 Jan 2024 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | 16 |
| 17 Jan 2024 | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | - |
| 16 Jan 2024 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | - |
| 15 Jan 2024 | 70.50 | 70.50 | 70.50 | 70.50 | 70.50 | - |
| 12 Jan 2024 | 70.50 | 70.50 | 70.50 | 70.50 | 70.50 | - |
| 11 Jan 2024 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - |
| *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.