Arcos Dorados Holdings Inc (AD8.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
At close: 09:51PM CEST
Time period:
20 Apr 2023 - 20 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Apr 2024 | 10.00 | 10.15 | 10.00 | 10.15 | 10.15 | - |
| 18 Apr 2024 | 9.89 | 10.07 | 9.89 | 10.07 | 10.07 | - |
| 17 Apr 2024 | 9.91 | 9.93 | 9.91 | 9.93 | 9.93 | - |
| 16 Apr 2024 | 10.22 | 10.22 | 9.88 | 9.99 | 9.99 | - |
| 15 Apr 2024 | 10.31 | 10.41 | 10.28 | 10.28 | 10.28 | - |
| 12 Apr 2024 | 10.41 | 10.41 | 10.41 | 10.41 | 10.41 | - |
| 11 Apr 2024 | 10.30 | 10.40 | 10.30 | 10.40 | 10.40 | - |
| 10 Apr 2024 | 10.31 | 10.35 | 10.31 | 10.35 | 10.35 | - |
| 09 Apr 2024 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | - |
| 08 Apr 2024 | 9.71 | 9.71 | 9.71 | 9.71 | 9.71 | - |
| 05 Apr 2024 | 9.86 | 9.86 | 9.86 | 9.86 | 9.86 | - |
| 04 Apr 2024 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | - |
| 03 Apr 2024 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | - |
| 02 Apr 2024 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | - |
| 28 Mar 2024 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | - |
| 27 Mar 2024 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | - |
| 26 Mar 2024 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | - |
| 25 Mar 2024 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | - |
| 22 Mar 2024 | 10.30 | 10.30 | 9.95 | 9.95 | 9.95 | - |
| 22 Mar 2024 | 0.06 Dividend | |||||
| 21 Mar 2024 | 10.20 | 10.30 | 10.20 | 10.30 | 10.24 | - |
| 20 Mar 2024 | 10.10 | 10.10 | 10.10 | 10.10 | 10.04 | - |
| 19 Mar 2024 | 10.00 | 10.20 | 10.00 | 10.10 | 10.04 | - |
| 18 Mar 2024 | 10.40 | 10.40 | 10.00 | 10.00 | 9.94 | - |
| 15 Mar 2024 | 10.80 | 10.80 | 10.80 | 10.80 | 10.74 | - |
| 14 Mar 2024 | 10.80 | 10.80 | 10.80 | 10.80 | 10.74 | - |
| 13 Mar 2024 | 10.90 | 10.90 | 10.80 | 10.80 | 10.74 | - |
| 12 Mar 2024 | 10.50 | 10.90 | 10.50 | 10.90 | 10.84 | - |
| 11 Mar 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 10.44 | - |
| 08 Mar 2024 | 10.50 | 10.50 | 10.40 | 10.40 | 10.34 | - |
| 07 Mar 2024 | 10.70 | 10.70 | 10.50 | 10.50 | 10.44 | - |
| 06 Mar 2024 | 10.60 | 10.90 | 10.60 | 10.90 | 10.84 | - |
| 05 Mar 2024 | 10.50 | 10.70 | 10.40 | 10.60 | 10.54 | - |
| 04 Mar 2024 | 10.80 | 10.80 | 10.70 | 10.80 | 10.74 | - |
| 01 Mar 2024 | 10.90 | 10.90 | 10.90 | 10.90 | 10.84 | - |
| 29 Feb 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 10.94 | - |
| 28 Feb 2024 | 10.90 | 10.90 | 10.80 | 10.80 | 10.74 | - |
| 27 Feb 2024 | 10.70 | 10.90 | 10.70 | 10.90 | 10.84 | 500 |
| 26 Feb 2024 | 10.60 | 10.60 | 10.60 | 10.60 | 10.54 | - |
| 23 Feb 2024 | 10.70 | 10.70 | 10.70 | 10.70 | 10.64 | - |
| 22 Feb 2024 | 10.80 | 10.80 | 10.80 | 10.80 | 10.74 | - |
| 21 Feb 2024 | 10.60 | 10.60 | 10.60 | 10.60 | 10.54 | - |
| 20 Feb 2024 | 10.90 | 10.90 | 10.50 | 10.60 | 10.54 | - |
| 19 Feb 2024 | 10.90 | 10.90 | 10.90 | 10.90 | 10.84 | - |
| 16 Feb 2024 | 11.00 | 11.00 | 10.90 | 10.90 | 10.84 | - |
| 15 Feb 2024 | 11.10 | 11.10 | 11.10 | 11.10 | 11.04 | 700 |
| 14 Feb 2024 | 11.20 | 11.20 | 11.20 | 11.20 | 11.13 | - |
| 13 Feb 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 10.94 | - |
| 12 Feb 2024 | 11.10 | 11.10 | 11.10 | 11.10 | 11.04 | - |
| 09 Feb 2024 | 11.00 | 11.10 | 11.00 | 11.10 | 11.04 | - |
| 08 Feb 2024 | 11.10 | 11.10 | 11.00 | 11.00 | 10.94 | - |
| 07 Feb 2024 | 11.20 | 11.20 | 11.10 | 11.10 | 11.04 | - |
| 06 Feb 2024 | 11.20 | 11.20 | 11.20 | 11.20 | 11.13 | - |
| 05 Feb 2024 | 11.90 | 11.90 | 11.90 | 11.90 | 11.83 | - |
| 02 Feb 2024 | 11.90 | 11.90 | 11.70 | 11.70 | 11.63 | - |
| 01 Feb 2024 | 11.40 | 11.40 | 11.40 | 11.40 | 11.33 | - |
| 31 Jan 2024 | 11.40 | 11.40 | 11.40 | 11.40 | 11.33 | - |
| 30 Jan 2024 | 11.70 | 11.70 | 11.70 | 11.70 | 11.63 | - |
| 29 Jan 2024 | 11.80 | 11.90 | 11.80 | 11.90 | 11.83 | - |
| 26 Jan 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 11.93 | - |
| 25 Jan 2024 | 11.60 | 11.60 | 11.60 | 11.60 | 11.53 | - |
| 24 Jan 2024 | 11.40 | 11.60 | 11.40 | 11.60 | 11.53 | - |
| 23 Jan 2024 | 11.20 | 11.40 | 11.20 | 11.40 | 11.33 | - |
| 22 Jan 2024 | 11.20 | 11.20 | 11.10 | 11.10 | 11.04 | - |
| 19 Jan 2024 | 11.10 | 11.10 | 11.10 | 11.10 | 11.04 | - |
| 18 Jan 2024 | 11.00 | 11.10 | 10.80 | 11.10 | 11.04 | - |
| 17 Jan 2024 | 10.90 | 11.00 | 10.90 | 11.00 | 10.94 | - |
| 16 Jan 2024 | 10.80 | 10.80 | 10.80 | 10.80 | 10.74 | - |
| 15 Jan 2024 | 10.90 | 10.90 | 10.90 | 10.90 | 10.84 | - |
| 12 Jan 2024 | 10.90 | 10.90 | 10.90 | 10.90 | 10.84 | - |
| 11 Jan 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 10.94 | - |
| 10 Jan 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 10.94 | - |
| 09 Jan 2024 | 11.20 | 11.20 | 11.00 | 11.00 | 10.94 | - |
| 08 Jan 2024 | 10.90 | 11.00 | 10.90 | 11.00 | 10.94 | - |
| 05 Jan 2024 | 10.80 | 10.80 | 10.80 | 10.80 | 10.74 | - |
| 04 Jan 2024 | 11.00 | 11.00 | 10.80 | 10.80 | 10.74 | - |
| 03 Jan 2024 | 11.10 | 11.10 | 11.00 | 11.10 | 11.04 | - |
| 02 Jan 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.43 | - |
| 29 Dec 2023 | 11.50 | 11.50 | 11.50 | 11.50 | 11.43 | - |
| 28 Dec 2023 | 11.50 | 11.50 | 11.50 | 11.50 | 11.43 | - |
| 27 Dec 2023 | 11.50 | 11.50 | 11.40 | 11.40 | 11.33 | - |
| 22 Dec 2023 | 11.30 | 11.30 | 11.30 | 11.30 | 11.23 | - |
| 21 Dec 2023 | 11.00 | 11.00 | 11.00 | 11.00 | 10.94 | - |
| 21 Dec 2023 | 0.04 Dividend | |||||
| 20 Dec 2023 | 11.30 | 11.30 | 11.30 | 11.30 | 11.19 | - |
| 19 Dec 2023 | 11.20 | 11.20 | 11.20 | 11.20 | 11.10 | - |
| 18 Dec 2023 | 11.10 | 11.20 | 11.10 | 11.20 | 11.10 | - |
| 15 Dec 2023 | 11.20 | 11.20 | 11.10 | 11.10 | 11.00 | - |
| 14 Dec 2023 | 11.50 | 11.50 | 11.10 | 11.10 | 11.00 | - |
| 13 Dec 2023 | 11.20 | 11.20 | 11.20 | 11.20 | 11.10 | - |
| 12 Dec 2023 | 11.30 | 11.30 | 10.90 | 10.90 | 10.80 | - |
| 11 Dec 2023 | 11.30 | 11.40 | 11.30 | 11.30 | 11.19 | - |
| 08 Dec 2023 | 11.40 | 11.40 | 11.30 | 11.30 | 11.19 | - |
| 07 Dec 2023 | 11.30 | 11.30 | 11.30 | 11.30 | 11.19 | - |
| 06 Dec 2023 | 11.20 | 11.30 | 11.20 | 11.30 | 11.19 | 130 |
| 05 Dec 2023 | 11.00 | 11.30 | 11.00 | 11.30 | 11.19 | 400 |
| 04 Dec 2023 | 11.10 | 11.10 | 11.10 | 11.10 | 11.00 | - |
| 01 Dec 2023 | 10.60 | 10.60 | 10.60 | 10.60 | 10.50 | - |
| 30 Nov 2023 | 10.50 | 10.50 | 10.50 | 10.50 | 10.40 | - |
| 29 Nov 2023 | 10.40 | 10.50 | 10.40 | 10.50 | 10.40 | - |
| *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.