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
18.50+0.36 (+1.97%)
At close: 09:52PM CEST
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
May 27, 202218.3318.5118.2518.5018.5020
May 26, 202217.8818.2117.8718.1418.14-
May 25, 202217.2917.8717.2917.8717.87-
May 24, 202217.0617.2516.9717.2217.22-
May 23, 202217.2117.4417.0817.1217.12-
May 20, 202217.6218.0016.9517.1117.1120
May 19, 202218.0318.0317.5017.5017.50-
May 18, 202218.5918.7817.8717.8717.87-
May 17, 202218.7718.9318.4918.5318.53-
May 16, 202218.4918.7818.4818.6918.69-
May 13, 202218.2318.5218.2018.4418.44-
May 12, 202218.2318.5817.8218.0618.06-
May 11, 202218.7818.9518.2918.2918.29-
May 10, 202218.2618.5518.2518.5518.55-
May 09, 202219.0119.2118.1318.1318.13-
May 06, 202219.5219.5218.9719.1119.11-
May 05, 202219.6219.7119.1119.1119.11-
May 04, 202219.5419.6519.4119.6519.65-
May 03, 202219.2219.5119.1919.5119.51-
May 02, 202219.3619.7318.9619.1519.15-
Apr 29, 202219.9119.9819.2419.2419.24-
Apr 28, 202219.8720.1119.6019.9419.94-
Apr 27, 202218.7519.8718.7219.6319.63-
Apr 26, 202220.2420.3818.6418.6418.64-
Apr 25, 202220.2420.2619.9620.2620.26-
Apr 22, 202220.4921.0020.2020.2320.2315
Apr 21, 202220.7620.8420.6620.6620.66-
Apr 20, 202220.5120.7620.4820.6720.67-
Apr 19, 202220.3420.6120.2620.6120.61-
Apr 14, 202219.9720.4119.9320.1920.19-
Apr 13, 202219.6820.0219.6820.0220.02-
Apr 12, 202219.5919.8019.5319.6019.6025
Apr 11, 202219.6719.8119.4819.4819.48-
Apr 08, 202219.6519.9119.5819.6619.66-
Apr 07, 202219.2819.4319.1819.4319.43-
Apr 06, 202219.5219.5619.2819.4019.40-
Apr 05, 202219.2719.5419.2719.4519.45-
Apr 04, 202219.4019.6619.1619.2819.2825
Apr 01, 202219.0019.3419.0019.2919.29-
Mar 31, 202218.7519.1018.7518.9518.95-
Mar 30, 202218.8818.9918.7018.7118.71-
Mar 29, 202219.0319.0518.7318.9018.90-
Mar 28, 202218.9919.2318.7418.9318.9330
Mar 25, 202218.7119.0018.6918.9318.93-
Mar 24, 202218.7218.9318.6718.7318.73-
Mar 23, 202218.8719.1318.6318.6318.63-
Mar 22, 202218.6718.9218.6618.8518.85-
Mar 21, 202218.5218.7318.4918.6918.69-
Mar 18, 202218.4218.5518.2718.5518.55-
Mar 17, 202218.2518.4718.1518.4718.47-
Mar 16, 202218.2218.3318.0018.2518.25-
Mar 15, 202217.9518.4017.9018.0918.09-
Mar 14, 202218.3418.4217.8818.0718.07-
Mar 11, 202218.8418.9018.2718.5618.56-
Mar 10, 202218.8618.8618.5218.6518.65-
Mar 09, 202218.9719.4118.6818.8218.82-
Mar 08, 202219.3019.5818.8318.9218.92-
Mar 07, 202220.0120.0119.3519.3519.35-
Mar 04, 202220.1220.3320.0820.0820.08-
Mar 03, 202219.9520.0719.9120.0620.06-
Mar 02, 202219.5719.8319.5719.8319.83-
Mar 01, 202219.5919.7819.3419.3919.39-
Feb 28, 202219.2519.4919.1719.4919.49-
Feb 25, 202218.8619.3018.8119.3019.30-
Feb 24, 202218.5519.0018.2719.0019.00-
Feb 23, 202219.0719.2218.9018.9018.90-
Feb 22, 202218.9919.1518.8318.9718.97-
Feb 21, 202219.1819.1819.0019.0819.08-
Feb 18, 202219.1619.2319.0619.0719.07-
Feb 17, 202219.1819.1919.0619.0619.06-
Feb 16, 202219.1419.3519.0819.1819.18-
Feb 15, 202219.1519.6119.0719.0719.07-
Feb 14, 202219.3419.3419.0819.1219.12150
Feb 11, 202219.3819.5019.2619.2619.26-
Feb 10, 202219.5919.7719.2719.3019.30-
Feb 09, 202219.7919.8419.5619.5619.56-
Feb 08, 202219.7219.8019.5719.7919.79-
Feb 07, 202219.3819.6819.2619.6819.68-
Feb 04, 202219.4819.4919.2119.3519.35-
Feb 03, 202219.6519.6519.3919.3919.39-
Feb 02, 202219.6519.6519.4619.6419.64-
Feb 01, 202219.6619.6919.5619.6719.67-
Jan 31, 202219.3919.6419.2819.6419.64-
Jan 28, 202219.9519.9519.2219.3819.38-
Jan 27, 202219.0319.8319.0319.6719.67-
Jan 26, 202218.8219.3418.8219.1119.11-
Jan 25, 202218.2618.8918.2618.8318.8310
Jan 24, 202218.5518.6817.8918.4418.44-
Jan 21, 202218.8219.0018.5218.5218.5220
Jan 20, 202219.0219.2418.8718.8718.87-
Jan 19, 202218.7719.0918.7718.9218.92-
Jan 18, 202219.0319.2518.8418.8918.89-
Jan 17, 202218.7719.1918.7718.9118.9120
Jan 14, 202218.5918.8318.4618.7518.75-
Jan 13, 202218.7718.7718.4018.5318.53-
Jan 12, 202219.1719.5719.0019.2319.23-
Jan 11, 202218.6719.1518.6319.1519.15-
Jan 10, 202218.7619.0418.6118.6818.68-
Jan 07, 202218.5718.6918.4718.6918.69-
Jan 06, 202218.5218.6718.4418.5518.55-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement