Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Arcona Property Fund N.V. (ARCPF.AS)

Amsterdam - Amsterdam Delayed Price. Currency in EUR
6.02-0.02 (-0.33%)
At close: 09:30AM CET
Advertisement
Advertisement
Time Period:
Dec 04, 2021 - Dec 04, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 02, 20226.026.026.026.026.0271
Dec 01, 20226.046.046.046.046.04-
Nov 30, 20226.046.046.046.046.0470
Nov 29, 20226.006.046.006.046.04335
Nov 28, 20226.046.046.046.046.0489
Nov 25, 20226.046.046.046.046.0493
Nov 24, 20226.046.046.046.046.0498
Nov 23, 20226.046.046.046.046.0497
Nov 22, 20226.046.046.046.046.04105
Nov 21, 20226.046.046.046.046.04104
Nov 18, 20226.046.046.046.046.04111
Nov 17, 20226.046.046.046.046.04159
Nov 16, 20226.046.046.046.046.04146
Nov 15, 20226.046.046.046.046.04172
Nov 14, 20226.046.046.046.046.04181
Nov 11, 20226.056.056.056.056.05268
Nov 10, 20226.006.056.006.056.051,214
Nov 09, 20226.006.006.006.006.00-
Nov 08, 20226.006.006.006.006.00234
Nov 07, 20225.995.995.995.995.991,230
Nov 04, 20226.006.006.006.006.001,000
Nov 03, 20225.955.955.955.955.95-
Nov 02, 20225.955.955.955.955.95-
Nov 01, 20225.955.955.955.955.951,515
Oct 31, 20226.006.046.006.046.04408
Oct 28, 20226.006.006.006.006.00410
Oct 27, 20226.106.106.106.106.10520
Oct 26, 20226.106.106.106.106.10-
Oct 25, 20226.106.106.106.106.10743
Oct 24, 20226.056.056.056.056.05-
Oct 21, 20226.056.056.056.056.05705
Oct 20, 20226.056.056.056.056.05735
Oct 19, 20226.056.056.006.006.002,345
Oct 18, 20226.006.156.006.106.102,265
Oct 17, 20226.006.006.006.006.00795
Oct 14, 20226.006.006.006.006.003,300
Oct 13, 20225.855.855.855.855.85937
Oct 12, 20225.905.905.905.905.90926
Oct 11, 20225.955.955.955.955.95914
Oct 10, 20226.006.006.006.006.00900
Oct 07, 20225.985.985.985.985.981,719
Oct 06, 20225.985.985.985.985.98870
Oct 05, 20225.736.005.736.006.00870
Oct 04, 20226.206.206.016.016.011,835
Oct 03, 20226.606.606.006.006.0011,811
Sep 30, 20226.556.556.556.556.55680
Sep 29, 20226.756.756.506.506.509,299
Sep 28, 20226.686.726.686.706.703,250
Sep 27, 20226.726.726.696.716.713,250
Sep 26, 20226.806.806.506.506.505,550
Sep 23, 20226.807.086.806.806.804,150
Sep 22, 20226.806.806.806.806.803,125
Sep 21, 20226.756.856.726.856.853,200
Sep 20, 20226.726.856.716.856.854,050
Sep 19, 20226.936.936.756.756.753,100
Sep 16, 20226.856.856.756.756.754,050
Sep 15, 20227.057.056.756.756.7511,500
Sep 14, 20226.596.596.596.596.59-
Sep 13, 20226.596.596.596.596.59-
Sep 12, 20226.596.596.596.596.59-
Sep 09, 20226.596.596.596.596.59-
Sep 08, 20226.596.596.596.596.59-
Sep 07, 20226.596.596.596.596.59150
Sep 06, 20226.506.506.506.506.50-
Sep 05, 20226.506.506.506.506.50-
Sep 02, 20226.506.506.506.506.50-
Sep 01, 20226.346.506.346.506.50219,000
Aug 31, 20226.206.356.206.356.35485
Aug 30, 20226.356.356.356.356.354,600
Aug 29, 20226.356.356.356.356.35400
Aug 26, 20226.206.506.206.506.5025
Aug 25, 20226.206.206.206.206.20400
Aug 24, 20226.256.256.256.256.251,150
Aug 23, 20226.256.256.256.256.25-
Aug 22, 20226.256.256.256.256.251,000
Aug 19, 20226.206.256.206.256.25340
Aug 18, 20226.206.256.206.206.203,149
Aug 17, 20226.206.206.206.206.20-
Aug 16, 20226.206.206.206.206.20-
Aug 15, 20226.066.206.066.206.20181
Aug 12, 20226.066.256.066.256.251,085
Aug 11, 20226.156.156.156.156.15-
Aug 10, 20226.156.156.156.156.15-
Aug 09, 20226.156.156.156.156.15-
Aug 08, 20226.156.156.156.156.15-
Aug 05, 20226.156.156.156.156.15600
Aug 04, 20226.256.256.256.256.25-
Aug 03, 20226.256.256.256.256.25-
Aug 02, 20226.256.256.256.256.251,250
Aug 01, 20226.256.256.256.256.25-
Jul 29, 20226.106.256.106.256.255,500
Jul 28, 20226.256.256.256.256.25-
Jul 27, 20226.256.256.256.256.25-
Jul 26, 20226.256.256.256.256.25-
Jul 25, 20226.256.256.256.256.25-
Jul 22, 20226.256.256.256.256.25500
Jul 21, 20226.006.006.006.006.00-
Jul 20, 20226.006.056.006.006.002,670
Jul 19, 20226.056.056.056.056.052,326
Jul 18, 20226.056.056.056.056.052,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement