Berlin - Delayed Quote EUR

Ares Capital Corp (9A2.BE)

19.34 +0.05 (+0.28%)
As of 11:00 AM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 19.32 19.34 19.31 19.34 19.34 1,102
Apr 25, 2024 19.33 19.40 19.28 19.29 19.29 -
Apr 24, 2024 19.39 19.47 19.35 19.36 19.36 -
Apr 23, 2024 19.38 19.48 19.29 19.29 19.29 -
Apr 22, 2024 19.27 19.40 19.26 19.40 19.40 -
Apr 19, 2024 19.09 19.36 19.08 19.36 19.36 -
Apr 18, 2024 19.08 19.18 19.05 19.18 19.18 -
Apr 17, 2024 19.05 19.17 19.02 19.06 19.06 -
Apr 16, 2024 18.98 19.12 18.95 19.02 19.02 -
Apr 15, 2024 19.15 19.20 19.00 19.00 19.00 -
Apr 12, 2024 19.16 19.32 19.08 19.08 19.08 -
Apr 11, 2024 18.98 19.11 18.94 19.11 19.11 -
Apr 10, 2024 18.93 19.04 18.89 18.89 18.89 -
Apr 9, 2024 18.98 19.01 18.87 18.88 18.88 -
Apr 8, 2024 19.08 19.08 18.89 18.90 18.90 -
Apr 5, 2024 18.84 18.94 18.80 18.89 18.89 -
Apr 4, 2024 18.96 19.03 18.88 18.88 18.88 -
Apr 3, 2024 18.99 19.13 18.89 18.91 18.91 -
Apr 2, 2024 19.08 19.09 18.91 19.05 19.05 -
Mar 28, 2024 18.91 19.28 18.91 19.28 19.28 1,102
Mar 27, 2024 18.70 18.90 18.62 18.87 18.87 -
Mar 26, 2024 18.57 18.68 18.57 18.68 18.68 -
Mar 25, 2024 18.57 18.64 18.49 18.64 18.64 250
Mar 22, 2024 18.45 18.55 18.45 18.47 18.47 -
Mar 21, 2024 18.30 18.47 18.29 18.43 18.43 -
Mar 20, 2024 18.37 18.53 18.19 18.25 18.25 15
Mar 19, 2024 18.47 18.56 18.34 18.34 18.34 -
Mar 18, 2024 18.44 18.55 18.42 18.45 18.45 -
Mar 15, 2024 18.46 18.54 18.36 18.51 18.51 -
Mar 14, 2024 0.48 Dividend
Mar 14, 2024 18.62 18.69 18.34 18.34 18.34 -
Mar 13, 2024 18.97 19.05 18.97 18.97 18.49 -
Mar 12, 2024 18.87 18.93 18.84 18.93 18.45 -
Mar 11, 2024 18.74 18.91 18.74 18.80 18.33 -
Mar 8, 2024 18.78 18.84 18.73 18.75 18.28 -
Mar 7, 2024 18.71 18.84 18.68 18.68 18.21 -
Mar 6, 2024 18.79 18.79 18.66 18.73 18.25 -
Mar 5, 2024 18.71 18.83 18.64 18.64 18.17 -
Mar 4, 2024 18.71 18.79 18.66 18.68 18.20 -
Mar 1, 2024 18.75 18.84 18.63 18.67 18.19 200
Feb 29, 2024 18.63 18.78 18.60 18.68 18.21 -
Feb 28, 2024 18.67 18.81 18.59 18.59 18.12 -
Feb 27, 2024 18.51 18.69 18.48 18.69 18.22 -
Feb 26, 2024 18.66 18.66 18.49 18.51 18.04 -
Feb 23, 2024 18.61 18.65 18.35 18.58 18.11 -
Feb 22, 2024 18.55 18.57 18.49 18.54 18.07 -
Feb 21, 2024 18.61 18.76 18.48 18.48 18.01 -
Feb 20, 2024 18.91 18.93 18.52 18.60 18.13 -
Feb 19, 2024 18.72 18.92 18.50 18.92 18.44 -
Feb 16, 2024 18.73 18.91 18.67 18.70 18.23 -
Feb 15, 2024 18.90 18.92 18.72 18.72 18.25 -
Feb 14, 2024 18.87 19.05 18.79 18.84 18.36 53
Feb 13, 2024 18.71 18.90 18.67 18.90 18.43 -
Feb 12, 2024 18.71 18.92 18.60 18.74 18.26 -
Feb 9, 2024 18.60 18.78 18.52 18.60 18.13 -
Feb 8, 2024 18.73 19.06 18.52 18.58 18.11 -
Feb 7, 2024 18.58 18.84 18.56 18.78 18.30 -
Feb 6, 2024 18.61 18.66 18.49 18.54 18.07 -
Feb 5, 2024 18.67 18.95 18.54 18.59 18.12 -
Feb 2, 2024 18.59 18.71 18.52 18.71 18.23 -
Feb 1, 2024 18.83 18.99 18.39 18.44 17.97 700
Jan 31, 2024 19.05 19.28 18.72 18.75 18.28 -
Jan 30, 2024 18.94 19.09 18.89 18.99 18.51 -
Jan 29, 2024 18.94 19.03 18.87 18.89 18.41 -
Jan 26, 2024 18.85 18.96 18.79 18.94 18.46 -
Jan 25, 2024 18.72 18.88 18.70 18.88 18.40 -
Jan 24, 2024 18.82 18.82 18.66 18.66 18.19 -
Jan 23, 2024 18.67 18.82 18.67 18.82 18.35 -
Jan 22, 2024 18.67 18.75 18.65 18.75 18.27 -
Jan 19, 2024 18.63 18.75 18.62 18.66 18.19 -
Jan 18, 2024 18.43 18.67 18.43 18.67 18.20 -
Jan 17, 2024 18.44 18.67 18.41 18.58 18.11 -
Jan 16, 2024 18.70 18.72 18.54 18.56 18.09 -
Jan 15, 2024 18.62 18.70 18.62 18.70 18.23 -
Jan 12, 2024 18.56 18.66 18.51 18.59 18.12 -
Jan 11, 2024 18.54 18.61 18.47 18.47 18.00 -
Jan 10, 2024 18.57 18.69 18.54 18.61 18.14 80
Jan 9, 2024 18.64 18.67 18.57 18.59 18.12 -
Jan 8, 2024 18.64 18.69 18.53 18.59 18.12 -
Jan 5, 2024 18.67 18.75 18.57 18.67 18.20 -
Jan 4, 2024 18.29 18.74 18.24 18.70 18.22 -
Jan 3, 2024 18.25 18.37 18.23 18.35 17.89 -
Jan 2, 2024 18.23 18.30 18.19 18.25 17.79 -
Dec 29, 2023 18.14 18.18 18.03 18.15 17.69 -
Dec 28, 2023 18.00 18.14 17.98 18.12 17.66 -
Dec 27, 2023 17.97 18.03 17.93 18.01 17.56 -
Dec 22, 2023 17.81 17.97 17.81 17.91 17.46 -
Dec 21, 2023 18.02 18.07 17.78 17.79 17.34 -
Dec 20, 2023 17.97 18.05 17.92 17.92 17.47 -
Dec 19, 2023 18.27 18.27 17.95 17.99 17.53 -
Dec 18, 2023 18.10 18.14 17.93 18.14 17.68 -
Dec 15, 2023 18.09 18.33 17.94 17.98 17.53 82
Dec 14, 2023 0.48 Dividend
Dec 14, 2023 18.25 18.45 17.97 17.99 17.53 400
Dec 13, 2023 18.65 18.69 18.50 18.52 17.58 -
Dec 12, 2023 18.62 18.71 18.60 18.65 17.71 -
Dec 11, 2023 18.65 18.77 18.63 18.65 17.71 -
Dec 8, 2023 18.56 18.66 18.52 18.63 17.69 -
Dec 7, 2023 18.40 18.48 18.34 18.46 17.52 -
Dec 6, 2023 18.33 18.49 18.31 18.34 17.41 -
Dec 5, 2023 18.36 18.40 18.24 18.31 17.38 -
Dec 4, 2023 18.37 18.42 18.31 18.34 17.42 -
Dec 1, 2023 18.19 18.34 18.19 18.29 17.37 -
Nov 30, 2023 18.22 18.34 18.14 18.21 17.29 -
Nov 29, 2023 17.99 18.15 17.99 18.04 17.13 -
Nov 28, 2023 18.15 18.23 17.95 18.01 17.10 -
Nov 27, 2023 18.21 18.23 18.11 18.11 17.19 -
Nov 24, 2023 18.29 18.32 18.15 18.20 17.28 -
Nov 23, 2023 18.18 18.34 18.18 18.28 17.35 -
Nov 22, 2023 18.10 18.26 18.09 18.21 17.29 -
Nov 21, 2023 18.09 18.14 18.03 18.08 17.16 -
Nov 20, 2023 18.06 18.13 18.00 18.06 17.14 -
Nov 17, 2023 18.07 18.31 18.04 18.04 17.13 -
Nov 16, 2023 18.18 18.20 18.04 18.11 17.19 -
Nov 15, 2023 18.30 18.41 18.06 18.18 17.26 -
Nov 14, 2023 18.39 18.39 18.12 18.13 17.21 -
Nov 13, 2023 18.27 18.39 18.27 18.34 17.41 -
Nov 10, 2023 18.27 18.43 18.18 18.31 17.39 -
Nov 9, 2023 18.24 18.47 18.20 18.20 17.28 -
Nov 8, 2023 18.20 18.38 18.20 18.24 17.31 -
Nov 7, 2023 18.20 18.43 18.18 18.26 17.34 -
Nov 6, 2023 18.32 18.50 18.14 18.24 17.32 -
Nov 3, 2023 18.41 18.44 18.30 18.33 17.40 -
Nov 2, 2023 18.12 18.41 18.12 18.41 17.48 -
Nov 1, 2023 18.06 18.17 18.05 18.16 17.24 -
Oct 31, 2023 17.89 18.05 17.87 17.91 17.01 -
Oct 30, 2023 17.78 17.97 17.70 17.87 16.97 -
Oct 27, 2023 17.93 18.07 17.61 17.64 16.75 -
Oct 26, 2023 17.87 18.00 17.87 17.93 17.02 -
Oct 25, 2023 18.11 18.15 17.83 17.92 17.01 -
Oct 24, 2023 17.62 18.19 17.62 17.88 16.97 -
Oct 23, 2023 17.84 17.84 17.58 17.61 16.72 57
Oct 20, 2023 17.93 18.07 17.61 17.75 16.85 -
Oct 19, 2023 18.24 18.36 17.85 17.85 16.95 -
Oct 18, 2023 18.41 18.55 18.24 18.24 17.32 -
Oct 17, 2023 18.58 18.58 18.35 18.45 17.51 -
Oct 16, 2023 18.16 18.45 18.12 18.43 17.49 -
Oct 13, 2023 18.15 18.22 18.11 18.15 17.23 -
Oct 12, 2023 18.20 18.46 18.09 18.11 17.19 -
Oct 11, 2023 18.13 18.22 18.12 18.17 17.25 -
Oct 10, 2023 18.20 18.39 18.13 18.13 17.22 -
Oct 9, 2023 17.87 18.16 17.86 18.12 17.21 -
Oct 6, 2023 17.89 17.94 17.89 17.89 16.98 -
Oct 5, 2023 17.82 17.91 17.79 17.91 17.00 -
Oct 4, 2023 17.93 18.01 17.80 17.87 16.96 -
Oct 3, 2023 18.29 18.39 17.94 18.01 17.10 -
Oct 2, 2023 18.49 18.58 18.23 18.29 17.37 -
Sep 29, 2023 18.66 18.68 18.43 18.43 17.50 -
Sep 28, 2023 18.50 18.57 18.42 18.56 17.62 -
Sep 27, 2023 18.40 18.57 18.22 18.49 17.55 340
Sep 26, 2023 18.40 18.40 18.19 18.19 17.27 -
Sep 25, 2023 18.09 18.48 18.04 18.45 17.52 -
Sep 22, 2023 17.99 18.18 17.97 18.10 17.19 -
Sep 21, 2023 18.15 18.15 17.90 17.90 16.99 -
Sep 20, 2023 18.10 18.17 18.09 18.12 17.20 -
Sep 19, 2023 18.09 18.25 18.08 18.10 17.18 -
Sep 18, 2023 18.11 18.11 18.02 18.09 17.18 -
Sep 15, 2023 18.15 18.15 18.04 18.10 17.18 -
Sep 14, 2023 0.48 Dividend
Sep 14, 2023 18.00 18.16 18.00 18.12 17.21 -
Sep 13, 2023 18.31 18.42 18.29 18.42 17.03 -
Sep 12, 2023 18.39 18.45 18.33 18.33 16.95 -
Sep 11, 2023 18.35 18.39 18.19 18.23 16.86 -
Sep 8, 2023 18.14 18.30 18.12 18.29 16.91 -
Sep 7, 2023 17.92 18.16 17.92 18.15 16.78 -
Sep 6, 2023 18.13 18.13 17.89 17.90 16.55 -
Sep 5, 2023 18.19 18.25 18.12 18.12 16.75 -
Sep 4, 2023 18.09 18.14 18.08 18.14 16.78 -
Sep 1, 2023 18.01 18.19 18.00 18.11 16.74 -
Aug 31, 2023 17.85 18.02 17.85 17.98 16.62 -
Aug 30, 2023 17.89 17.90 17.81 17.84 16.50 -
Aug 29, 2023 17.85 17.97 17.82 17.82 16.48 -
Aug 28, 2023 17.95 17.96 17.83 17.90 16.56 -
Aug 25, 2023 17.85 17.85 17.77 17.83 16.49 -
Aug 24, 2023 17.76 17.84 17.72 17.82 16.48 -
Aug 23, 2023 17.61 17.71 17.61 17.64 16.31 -
Aug 22, 2023 17.67 17.88 17.58 17.58 16.26 -
Aug 21, 2023 17.74 17.90 17.61 17.70 16.37 -
Aug 18, 2023 17.63 17.74 17.58 17.73 16.40 -
Aug 17, 2023 17.78 17.78 17.61 17.61 16.29 -
Aug 16, 2023 17.84 17.91 17.71 17.76 16.42 -
Aug 15, 2023 17.85 17.92 17.72 17.76 16.42 -
Aug 14, 2023 17.83 17.95 17.83 17.91 16.56 -
Aug 11, 2023 17.82 17.86 17.82 17.86 16.52 -
Aug 10, 2023 17.82 17.91 17.75 17.81 16.47 -
Aug 9, 2023 17.85 17.87 17.74 17.83 16.49 -
Aug 8, 2023 17.83 17.91 17.82 17.90 16.55 -
Aug 7, 2023 17.89 17.89 17.81 17.82 16.48 -
Aug 4, 2023 17.86 17.86 17.75 17.75 16.41 -
Aug 3, 2023 17.68 17.85 17.67 17.84 16.50 -
Aug 2, 2023 17.75 17.87 17.73 17.74 16.41 -
Aug 1, 2023 17.87 17.93 17.66 17.79 16.45 -
Jul 31, 2023 17.87 17.87 17.63 17.79 16.45 -
Jul 28, 2023 17.91 17.94 17.67 17.78 16.44 -
Jul 27, 2023 17.80 18.04 17.79 17.97 16.61 -
Jul 26, 2023 17.60 17.89 17.57 17.81 16.47 -
Jul 25, 2023 17.64 18.09 17.60 17.60 16.27 -
Jul 24, 2023 17.65 17.74 17.63 17.71 16.38 -
Jul 21, 2023 17.50 17.59 17.48 17.55 16.23 -
Jul 20, 2023 17.50 17.60 17.43 17.49 16.17 -
Jul 19, 2023 17.50 17.62 17.46 17.53 16.21 -
Jul 18, 2023 17.19 17.55 17.15 17.48 16.17 -
Jul 17, 2023 17.12 17.24 17.06 17.22 15.93 -
Jul 14, 2023 17.19 17.39 17.01 17.12 15.83 -
Jul 13, 2023 17.32 17.32 17.19 17.19 15.90 -
Jul 12, 2023 17.34 17.39 17.28 17.28 15.98 -
Jul 11, 2023 17.32 17.44 17.31 17.39 16.08 -
Jul 10, 2023 17.35 17.49 17.27 17.31 16.00 -
Jul 7, 2023 17.45 17.49 17.39 17.39 16.08 -
Jul 6, 2023 17.42 17.46 17.18 17.41 16.10 -
Jul 5, 2023 17.47 17.47 17.31 17.41 16.10 -
Jul 4, 2023 17.38 17.42 17.32 17.42 16.11 -
Jul 3, 2023 17.32 17.52 17.27 17.52 16.20 -
Jun 30, 2023 17.29 17.40 17.24 17.24 15.94 -
Jun 29, 2023 17.06 17.31 17.00 17.31 16.01 1
Jun 28, 2023 16.71 17.05 16.71 17.05 15.76 -
Jun 27, 2023 16.76 16.77 16.65 16.70 15.44 -
Jun 26, 2023 16.66 16.80 16.57 16.77 15.50 -
Jun 23, 2023 16.63 16.80 16.57 16.57 15.32 300
Jun 22, 2023 16.88 16.93 16.60 16.60 15.35 -
Jun 21, 2023 17.03 17.03 16.87 16.90 15.63 -
Jun 20, 2023 17.17 17.17 17.00 17.04 15.76 -
Jun 19, 2023 17.10 17.31 17.10 17.22 15.93 -
Jun 16, 2023 17.11 17.15 17.03 17.03 15.74 -
Jun 15, 2023 17.16 17.16 16.98 17.05 15.76 -
Jun 14, 2023 0.48 Dividend
Jun 14, 2023 17.45 17.48 17.07 17.09 15.80 -
Jun 13, 2023 17.82 17.82 17.63 17.63 15.86 -
Jun 12, 2023 17.87 17.88 17.65 17.73 15.95 -
Jun 9, 2023 17.71 17.85 17.66 17.76 15.98 -
Jun 8, 2023 17.78 17.89 17.71 17.73 15.95 100
Jun 7, 2023 17.87 17.89 17.80 17.80 16.02 -
Jun 6, 2023 17.80 17.93 17.78 17.83 16.03 -
Jun 5, 2023 17.90 17.92 17.87 17.90 16.11 -
Jun 2, 2023 17.69 17.91 17.69 17.84 16.05 -
Jun 1, 2023 17.58 17.67 17.53 17.66 15.89 -
May 31, 2023 17.52 17.71 17.52 17.58 15.82 -
May 30, 2023 17.75 17.83 17.52 17.59 15.82 60
May 29, 2023 17.57 17.73 17.57 17.73 15.95 -
May 26, 2023 17.36 17.55 17.28 17.53 15.77 -
May 25, 2023 17.43 17.52 17.39 17.42 15.67 -
May 24, 2023 17.40 17.49 17.23 17.45 15.70 -
May 23, 2023 17.40 17.54 17.40 17.42 15.67 -
May 22, 2023 17.39 17.47 17.34 17.39 15.64 -
May 19, 2023 17.43 17.47 17.16 17.32 15.58 -
May 18, 2023 16.91 17.25 16.91 17.25 15.51 -
May 17, 2023 16.71 16.98 16.71 16.98 15.27 600
May 16, 2023 16.84 16.88 16.69 16.69 15.01 -
May 15, 2023 16.83 16.92 16.83 16.90 15.20 -
May 12, 2023 16.70 16.86 16.70 16.79 15.11 -
May 11, 2023 16.70 16.89 16.60 16.72 15.04 -
May 10, 2023 16.62 16.75 16.62 16.66 14.99 -
May 9, 2023 16.75 16.79 16.56 16.61 14.94 -
May 8, 2023 16.80 16.80 16.48 16.74 15.06 25
May 5, 2023 16.26 16.49 16.18 16.49 14.83 -
May 4, 2023 16.32 16.45 15.92 16.06 14.45 -
May 3, 2023 16.22 16.25 16.22 16.25 14.62 -
May 2, 2023 16.62 16.78 16.21 16.33 14.69 -
Apr 28, 2023 16.61 16.77 16.61 16.74 15.06 -
Apr 27, 2023 16.14 16.58 16.08 16.58 14.91 -
Apr 26, 2023 16.52 16.61 16.09 16.09 14.47 -

Related Tickers