Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

ARES CAPITAL CORP. (9A2.BE)

Berlin - Berlin Delayed Price. Currency in EUR
Add to watchlist
18.34+0.04 (+0.20%)
At close: 09:52PM CEST
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Jul 06, 202218.2318.4118.2318.3418.341,000
Jul 05, 202218.1418.3417.8818.3018.30-
Jul 04, 202218.0118.0617.9618.0418.04-
Jul 01, 202216.9618.1016.9618.1018.10-
Jun 30, 202216.9917.2816.9417.0917.09-
Jun 29, 202217.2217.2216.9617.1517.15-
Jun 28, 202217.2917.5417.1817.1817.18-
Jun 27, 202217.1017.2617.1017.2017.20-
Jun 24, 202216.7017.0616.7017.0617.06-
Jun 23, 202216.6517.1616.6016.6616.66-
Jun 22, 202216.5716.7016.4616.6216.62-
Jun 21, 202216.9017.2516.7116.7216.72-
Jun 20, 202216.7716.8916.7616.8516.85-
Jun 17, 202216.4716.6316.4416.5216.52-
Jun 16, 202217.1517.1516.1516.1516.15-
Jun 15, 202217.0317.3817.0217.1917.19-
Jun 14, 202217.5917.5916.8317.0217.02-
Jun 14, 20220.03 Dividend
Jun 13, 202218.0018.1417.3217.3217.29-
Jun 10, 202218.2618.3217.9718.1318.10-
Jun 09, 202218.3418.5318.2718.2718.24-
Jun 08, 202218.5718.6318.3618.4018.37-
Jun 07, 202218.4018.5718.4018.5218.49-
Jun 06, 202218.5318.5518.3918.5118.48-
Jun 03, 202218.5418.5418.2018.2218.18-
Jun 02, 202218.3218.4818.2118.3618.32-
Jun 01, 202218.2618.3518.1518.3518.32-
May 31, 202218.7919.1518.1518.1818.151,000
May 30, 202218.5718.8418.5718.7918.76-
May 27, 202218.3318.5118.2518.5018.4720
May 26, 202217.8818.2117.8718.1418.11-
May 25, 202217.2917.8717.2917.8717.84-
May 24, 202217.0617.2516.9717.2217.19-
May 23, 202217.2117.4417.0817.1217.09-
May 20, 202217.6218.0016.9517.1117.0820
May 19, 202218.0318.0317.5017.5017.47-
May 18, 202218.5918.7817.8717.8717.84-
May 17, 202218.7718.9318.4918.5318.50-
May 16, 202218.4918.7818.4818.6918.66-
May 13, 202218.2318.5218.2018.4418.41-
May 12, 202218.2318.5817.8218.0618.03-
May 11, 202218.7818.9518.2918.2918.26-
May 10, 202218.2618.5518.2518.5518.52-
May 09, 202219.0119.2118.1318.1318.09-
May 06, 202219.5219.5218.9719.1119.07-
May 05, 202219.6219.7119.1119.1119.08-
May 04, 202219.5419.6519.4119.6519.62-
May 03, 202219.2219.5119.1919.5119.47-
May 02, 202219.3619.7318.9619.1519.11-
Apr 29, 202219.9119.9819.2419.2419.21-
Apr 28, 202219.8720.1119.6019.9419.90-
Apr 27, 202218.7519.8718.7219.6319.59-
Apr 26, 202220.2420.3818.6418.6418.60-
Apr 25, 202220.2420.2619.9620.2620.22-
Apr 22, 202220.4921.0020.2020.2320.1915
Apr 21, 202220.7620.8420.6620.6620.62-
Apr 20, 202220.5120.7620.4820.6720.64-
Apr 19, 202220.3420.6120.2620.6120.57-
Apr 14, 202219.9720.4119.9320.1920.16-
Apr 13, 202219.6820.0219.6820.0219.99-
Apr 12, 202219.5919.8019.5319.6019.5625
Apr 11, 202219.6719.8119.4819.4819.45-
Apr 08, 202219.6519.9119.5819.6619.63-
Apr 07, 202219.2819.4319.1819.4319.40-
Apr 06, 202219.5219.5619.2819.4019.37-
Apr 05, 202219.2719.5419.2719.4519.42-
Apr 04, 202219.4019.6619.1619.2819.2525
Apr 01, 202219.0019.3419.0019.2919.26-
Mar 31, 202218.7519.1018.7518.9518.92-
Mar 30, 202218.8818.9918.7018.7118.68-
Mar 29, 202219.0319.0518.7318.9018.86-
Mar 28, 202218.9919.2318.7418.9318.9030
Mar 25, 202218.7119.0018.6918.9318.90-
Mar 24, 202218.7218.9318.6718.7318.69-
Mar 23, 202218.8719.1318.6318.6318.59-
Mar 22, 202218.6718.9218.6618.8518.82-
Mar 21, 202218.5218.7318.4918.6918.66-
Mar 18, 202218.4218.5518.2718.5518.52-
Mar 17, 202218.2518.4718.1518.4718.43-
Mar 16, 202218.2218.3318.0018.2518.21-
Mar 15, 202217.9518.4017.9018.0918.06-
Mar 14, 202218.3418.4217.8818.0718.03-
Mar 14, 20220.03 Dividend
Mar 11, 202218.8418.9018.2718.5618.49-
Mar 10, 202218.8618.8618.5218.6518.59-
Mar 09, 202218.9719.4118.6818.8218.75-
Mar 08, 202219.3019.5818.8318.9218.86-
Mar 07, 202220.0120.0119.3519.3519.29-
Mar 04, 202220.1220.3320.0820.0820.01-
Mar 03, 202219.9520.0719.9120.0619.99-
Mar 02, 202219.5719.8319.5719.8319.76-
Mar 01, 202219.5919.7819.3419.3919.33-
Feb 28, 202219.2519.4919.1719.4919.42-
Feb 25, 202218.8619.3018.8119.3019.24-
Feb 24, 202218.5519.0018.2719.0018.93-
Feb 23, 202219.0719.2218.9018.9018.83-
Feb 22, 202218.9919.1518.8318.9718.90-
Feb 21, 202219.1819.1819.0019.0819.01-
Feb 18, 202219.1619.2319.0619.0719.00-
Feb 17, 202219.1819.1919.0619.0618.99-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement