Dusseldorf - Delayed Quote EUR

AAR Corp (ARZ.DU)

62.40 -0.35 (-0.56%)
As of 12:31 PM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Apr 25, 2024 62.75 62.65 62.40 62.40 62.40 2
Apr 24, 2024 62.75 62.90 62.75 62.75 62.75 -
Apr 23, 2024 61.55 62.65 61.35 62.65 62.65 -
Apr 22, 2024 59.95 61.75 59.95 61.75 61.75 -
Apr 19, 2024 58.30 60.05 58.30 60.05 60.05 -
Apr 18, 2024 57.45 59.70 57.15 59.25 59.25 -
Apr 17, 2024 56.95 57.75 56.90 57.30 57.30 -
Apr 16, 2024 56.45 57.00 56.40 57.00 57.00 -
Apr 15, 2024 56.65 57.75 56.50 57.05 57.05 -
Apr 12, 2024 57.50 57.75 56.55 56.55 56.55 -
Apr 11, 2024 57.10 57.30 56.55 57.30 57.30 -
Apr 10, 2024 56.15 56.65 56.10 56.65 56.65 -
Apr 9, 2024 56.55 56.55 56.25 56.25 56.25 -
Apr 8, 2024 56.05 57.05 56.05 57.00 57.00 -
Apr 5, 2024 55.00 56.05 54.95 56.05 56.05 -
Apr 4, 2024 53.85 55.50 53.70 55.50 55.50 -
Apr 3, 2024 53.55 53.95 53.55 53.95 53.95 -
Apr 2, 2024 54.55 55.40 53.40 53.40 53.40 -
Mar 28, 2024 55.40 55.90 55.40 55.40 55.40 -
Mar 27, 2024 55.00 55.65 55.00 55.65 55.65 2
Mar 26, 2024 54.30 55.10 54.05 55.10 55.10 -
Mar 25, 2024 55.00 55.20 54.85 54.85 54.85 -
Mar 22, 2024 57.90 57.90 54.15 54.25 54.25 -
Mar 21, 2024 58.40 59.10 58.40 58.95 58.95 -
Mar 20, 2024 57.45 58.30 57.45 57.90 57.90 -
Mar 19, 2024 57.35 57.95 57.05 57.85 57.85 -
Mar 18, 2024 56.75 57.55 56.65 57.50 57.50 -
Mar 15, 2024 58.40 58.85 58.20 58.20 58.20 -
Mar 14, 2024 58.50 58.65 58.35 58.40 58.40 -
Mar 13, 2024 57.75 58.85 57.75 58.85 58.85 -
Mar 12, 2024 57.45 57.90 57.40 57.75 57.75 -
Mar 11, 2024 58.25 58.25 57.45 57.55 57.55 -
Mar 8, 2024 59.65 59.90 58.50 58.50 58.50 -
Mar 7, 2024 59.35 60.05 59.30 60.00 60.00 -
Mar 6, 2024 59.20 59.65 59.15 59.65 59.65 -
Mar 5, 2024 60.45 60.80 60.25 60.25 60.25 -
Mar 4, 2024 59.25 60.70 59.15 60.70 60.70 -
Mar 1, 2024 61.20 61.35 60.95 60.95 60.95 -
Feb 29, 2024 60.60 61.65 60.40 61.65 61.65 -
Feb 28, 2024 59.35 60.85 59.30 60.85 60.85 -
Feb 27, 2024 60.45 60.45 59.70 59.70 59.70 -
Feb 26, 2024 60.50 60.50 59.95 59.95 59.95 -
Feb 23, 2024 60.50 60.60 60.40 60.60 60.60 -
Feb 22, 2024 60.85 60.95 60.00 60.50 60.50 -
Feb 21, 2024 60.95 61.75 60.85 61.00 61.00 -
Feb 20, 2024 62.60 62.60 61.80 61.80 61.80 -
Feb 19, 2024 62.70 62.80 62.65 62.65 62.65 -
Feb 16, 2024 63.15 63.55 63.15 63.50 63.50 -
Feb 15, 2024 61.80 63.80 61.80 63.80 63.80 -
Feb 14, 2024 57.95 60.90 57.95 60.90 60.90 -
Feb 13, 2024 58.00 58.40 57.45 58.40 58.40 -
Feb 12, 2024 58.00 58.95 58.00 58.95 58.95 -
Feb 9, 2024 56.30 58.15 56.30 58.15 58.15 -
Feb 8, 2024 55.50 56.10 55.50 56.10 56.10 -
Feb 7, 2024 56.00 56.00 55.80 55.90 55.90 -
Feb 6, 2024 55.15 56.25 55.15 56.25 56.25 -
Feb 5, 2024 56.85 56.95 56.25 56.25 56.25 -
Feb 2, 2024 56.55 57.15 56.50 57.15 57.15 -
Feb 1, 2024 55.75 56.80 55.75 56.80 56.80 -
Jan 31, 2024 56.30 56.40 56.20 56.40 56.40 -
Jan 30, 2024 54.25 55.75 54.25 55.75 55.75 -
Jan 29, 2024 52.70 54.10 52.70 54.10 54.10 -
Jan 26, 2024 52.55 53.30 52.45 52.95 52.95 -
Jan 25, 2024 52.50 53.05 52.45 52.45 52.45 -
Jan 24, 2024 53.40 53.40 52.50 52.50 52.50 -
Jan 23, 2024 53.50 54.25 53.50 53.55 53.55 -
Jan 22, 2024 53.40 53.80 53.40 53.50 53.50 -
Jan 19, 2024 52.80 53.90 52.80 53.90 53.90 -
Jan 18, 2024 51.85 52.65 51.85 52.65 52.65 -
Jan 17, 2024 52.45 52.90 52.35 52.80 52.80 -
Jan 16, 2024 53.80 53.95 52.90 52.90 52.90 -
Jan 15, 2024 53.75 53.90 53.75 53.80 53.80 -
Jan 12, 2024 53.10 53.60 53.10 53.60 53.60 -
Jan 11, 2024 51.70 53.35 51.65 53.35 53.35 -
Jan 10, 2024 53.00 53.15 52.25 52.25 52.25 -
Jan 9, 2024 53.15 53.20 52.80 53.00 53.00 -
Jan 8, 2024 54.05 54.15 52.30 52.30 52.30 -
Jan 5, 2024 55.00 55.00 54.80 54.80 54.80 -
Jan 4, 2024 55.50 56.00 55.35 55.70 55.70 -
Jan 3, 2024 56.10 56.35 56.10 56.15 56.15 -
Jan 2, 2024 56.00 56.25 56.00 56.15 56.15 -
Dec 29, 2023 56.10 56.15 56.05 56.15 56.15 -
Dec 28, 2023 56.20 56.45 56.05 56.15 56.15 -
Dec 27, 2023 57.20 57.25 56.75 56.75 56.75 -
Dec 22, 2023 62.30 62.30 57.95 57.95 57.95 -
Dec 21, 2023 64.35 64.35 63.60 64.20 64.20 -
Dec 20, 2023 65.30 65.60 65.20 65.60 65.60 -
Dec 19, 2023 64.00 65.35 63.95 65.35 65.35 -
Dec 18, 2023 64.50 64.80 64.10 64.10 64.10 -
Dec 15, 2023 63.95 64.30 63.95 64.30 64.30 -
Dec 14, 2023 64.95 65.10 63.05 63.05 63.05 -
Dec 13, 2023 65.10 65.15 64.65 64.65 64.65 -
Dec 12, 2023 65.10 65.95 65.05 65.95 65.95 -
Dec 11, 2023 63.90 64.85 63.85 64.85 64.85 -
Dec 8, 2023 63.60 64.10 63.60 63.70 63.70 -
Dec 7, 2023 63.70 63.70 63.50 63.65 63.65 -
Dec 6, 2023 64.30 64.85 64.25 64.45 64.45 -
Dec 5, 2023 64.35 64.85 64.05 64.85 64.85 -
Dec 4, 2023 63.50 64.40 63.45 64.40 64.40 -
Dec 1, 2023 62.90 63.75 62.90 63.75 63.75 -
Nov 30, 2023 61.85 63.00 61.85 63.00 63.00 -
Nov 29, 2023 61.85 62.15 61.85 62.00 62.00 -
Nov 28, 2023 63.30 63.30 62.15 62.15 62.15 -
Nov 27, 2023 62.05 63.10 62.05 63.10 63.10 -
Nov 24, 2023 62.40 62.50 62.25 62.25 62.25 -
Nov 23, 2023 62.35 62.50 62.25 62.40 62.40 -
Nov 22, 2023 61.25 62.25 61.25 62.25 62.25 -
Nov 21, 2023 60.30 61.15 60.30 61.15 61.15 -
Nov 20, 2023 60.55 61.00 60.50 60.85 60.85 -
Nov 17, 2023 60.70 61.30 60.40 60.40 60.40 -
Nov 16, 2023 61.50 61.50 60.70 60.70 60.70 -
Nov 15, 2023 61.75 62.10 61.75 61.75 61.75 -
Nov 14, 2023 60.10 61.35 60.00 61.35 61.35 -
Nov 13, 2023 60.00 60.70 59.45 60.70 60.70 -
Nov 10, 2023 58.00 60.35 57.95 60.35 60.35 -
Nov 9, 2023 57.50 58.55 57.50 58.55 58.55 -
Nov 8, 2023 58.05 58.25 57.60 57.60 57.60 -
Nov 7, 2023 57.55 58.25 57.55 58.25 58.25 -
Nov 6, 2023 58.05 58.05 56.95 56.95 56.95 -
Nov 3, 2023 56.45 58.35 56.30 58.25 58.25 -
Nov 2, 2023 55.65 56.65 55.60 56.45 56.45 -
Nov 1, 2023 55.55 56.20 55.55 56.10 56.10 -
Oct 31, 2023 54.15 55.55 54.15 55.55 55.55 -
Oct 30, 2023 53.75 54.05 53.75 54.05 54.05 -
Oct 27, 2023 54.55 54.55 53.40 53.40 53.40 -
Oct 26, 2023 53.90 54.60 53.90 54.60 54.60 -
Oct 25, 2023 53.80 54.25 53.80 54.20 54.20 -
Oct 24, 2023 53.35 54.25 53.35 53.60 53.60 -
Oct 23, 2023 54.45 54.50 54.00 54.45 54.45 -
Oct 20, 2023 54.65 54.75 54.50 54.75 54.75 -
Oct 19, 2023 55.45 55.55 55.35 55.55 55.55 -
Oct 18, 2023 55.35 56.10 55.10 56.10 56.10 -
Oct 17, 2023 54.75 55.90 54.70 55.85 55.85 -
Oct 16, 2023 54.65 55.70 54.65 55.35 55.35 -
Oct 13, 2023 55.35 55.40 54.35 54.35 54.35 -
Oct 12, 2023 57.50 57.65 55.55 55.55 55.55 -
Oct 11, 2023 56.75 57.30 56.75 57.00 57.00 -
Oct 10, 2023 56.50 57.15 56.40 57.15 57.15 -
Oct 9, 2023 55.45 57.25 55.45 57.25 57.25 -
Oct 6, 2023 55.55 55.95 55.25 55.95 55.95 -
Oct 5, 2023 55.50 55.85 55.40 55.40 55.40 -
Oct 4, 2023 55.35 55.70 55.00 55.70 55.70 -
Oct 3, 2023 54.95 55.90 54.95 55.85 55.85 -
Oct 2, 2023 55.95 55.95 55.25 55.25 55.25 -
Sep 29, 2023 55.70 56.00 55.65 55.80 55.80 -
Sep 28, 2023 57.20 57.25 56.95 56.95 56.95 -
Sep 27, 2023 55.75 57.00 55.75 57.00 57.00 -
Sep 26, 2023 57.10 57.55 56.30 56.30 56.30 -
Sep 25, 2023 55.95 57.35 55.85 57.35 57.35 -
Sep 22, 2023 55.85 55.95 55.75 55.95 55.95 -
Sep 21, 2023 55.95 56.60 55.50 56.60 56.60 -
Sep 20, 2023 56.50 57.00 56.50 56.65 56.65 -
Sep 19, 2023 56.65 57.65 56.65 57.00 57.00 -
Sep 18, 2023 55.25 57.40 55.25 57.40 57.40 -
Sep 15, 2023 54.90 55.15 54.75 54.75 54.75 -
Sep 14, 2023 53.90 55.80 53.90 55.80 55.80 -
Sep 13, 2023 54.15 54.75 54.15 54.45 54.45 -
Sep 12, 2023 54.00 55.05 54.00 55.05 55.05 -
Sep 11, 2023 52.90 54.70 52.90 54.55 54.55 -
Sep 8, 2023 53.45 54.00 53.35 53.70 53.70 -
Sep 7, 2023 53.70 54.15 53.70 54.10 54.10 -
Sep 6, 2023 53.45 55.05 53.35 54.25 54.25 -
Sep 5, 2023 55.80 56.05 54.60 54.60 54.60 -
Sep 4, 2023 55.90 55.90 55.75 55.75 55.75 -
Sep 1, 2023 55.80 57.05 55.80 57.05 57.05 -
Aug 31, 2023 55.80 56.90 55.80 56.65 56.65 -
Aug 30, 2023 55.65 56.70 55.60 56.70 56.70 -
Aug 29, 2023 55.75 56.55 55.75 56.55 56.55 -
Aug 28, 2023 54.95 56.55 54.95 56.40 56.40 -
Aug 25, 2023 55.65 56.10 55.55 55.55 55.55 -
Aug 24, 2023 56.10 56.75 56.05 56.25 56.25 -
Aug 23, 2023 55.25 57.05 55.25 57.05 57.05 -
Aug 22, 2023 54.00 55.45 53.95 55.40 55.40 -
Aug 21, 2023 53.70 54.85 53.70 54.85 54.85 -
Aug 18, 2023 52.95 54.70 52.95 54.70 54.70 -
Aug 17, 2023 53.15 53.90 53.15 53.80 53.80 -
Aug 16, 2023 53.20 54.20 53.20 54.00 54.00 -
Aug 15, 2023 53.60 53.95 53.10 53.85 53.85 -
Aug 14, 2023 53.75 54.85 53.75 54.60 54.60 -
Aug 11, 2023 53.10 54.50 53.10 54.50 54.50 -
Aug 10, 2023 53.65 54.30 53.30 53.30 53.30 -
Aug 9, 2023 54.10 54.60 54.10 54.35 54.35 -
Aug 8, 2023 54.05 55.05 54.05 55.05 55.05 -
Aug 7, 2023 53.65 55.05 53.60 55.05 55.05 -
Aug 4, 2023 53.15 54.10 53.10 54.10 54.10 -
Aug 3, 2023 52.95 54.05 52.85 54.05 54.05 -
Aug 2, 2023 53.25 54.30 53.25 53.90 53.90 -
Aug 1, 2023 53.65 54.00 53.25 53.85 53.85 -
Jul 31, 2023 51.85 53.45 51.50 53.45 53.45 -
Jul 28, 2023 52.15 52.85 52.05 52.70 52.70 -
Jul 27, 2023 51.10 52.45 50.95 52.35 52.35 -
Jul 26, 2023 51.80 52.50 51.60 52.45 52.45 -
Jul 25, 2023 51.55 52.35 51.55 52.35 52.35 -
Jul 24, 2023 52.80 53.15 52.75 52.75 52.75 -
Jul 21, 2023 52.65 53.65 52.60 53.65 53.65 -
Jul 20, 2023 51.35 52.90 51.35 52.90 52.90 -
Jul 19, 2023 54.15 55.75 53.00 53.00 53.00 -
Jul 18, 2023 50.95 52.55 50.80 52.55 52.55 -
Jul 17, 2023 50.85 52.15 50.70 52.15 52.15 -
Jul 14, 2023 50.90 51.95 50.90 51.95 51.95 -
Jul 13, 2023 50.95 51.70 50.90 51.60 51.60 -
Jul 12, 2023 51.55 52.20 51.55 51.95 51.95 -
Jul 11, 2023 51.95 52.90 51.95 52.55 52.55 -
Jul 10, 2023 51.15 52.35 51.15 52.35 52.35 -
Jul 7, 2023 51.25 52.35 51.25 52.35 52.35 -
Jul 6, 2023 51.80 51.90 51.65 51.90 51.90 -
Jul 5, 2023 51.85 52.45 51.70 52.45 52.45 -
Jul 4, 2023 52.10 52.10 51.80 51.80 51.80 -
Jul 3, 2023 51.90 52.70 51.90 52.10 52.10 -
Jun 30, 2023 52.20 52.90 52.20 52.90 52.90 -
Jun 29, 2023 51.10 52.85 51.05 52.80 52.80 -
Jun 28, 2023 50.60 51.60 50.55 51.30 51.30 -
Jun 27, 2023 49.70 51.25 49.48 51.25 51.25 -
Jun 26, 2023 49.60 50.35 49.50 50.35 50.35 -
Jun 23, 2023 50.30 51.15 50.30 50.90 50.90 -
Jun 22, 2023 51.00 51.40 50.95 51.25 51.25 -
Jun 21, 2023 49.62 51.05 49.14 51.05 51.05 -
Jun 20, 2023 49.54 50.85 49.50 50.85 50.85 -
Jun 19, 2023 49.62 49.78 49.62 49.64 49.64 -
Jun 16, 2023 49.94 49.98 49.94 49.98 49.98 -
Jun 15, 2023 50.25 50.30 50.05 50.30 50.30 -
Jun 14, 2023 50.85 51.25 50.80 51.25 51.25 -
Jun 13, 2023 49.90 51.75 49.90 51.75 51.75 -
Jun 12, 2023 50.30 50.75 50.20 50.75 50.75 -
Jun 9, 2023 49.92 51.45 49.84 51.10 51.10 -
Jun 8, 2023 50.35 50.90 50.20 50.60 50.60 -
Jun 7, 2023 49.14 51.50 48.96 51.50 51.50 -
Jun 6, 2023 47.36 50.00 47.34 49.88 49.88 -
Jun 5, 2023 49.62 49.72 48.20 48.20 48.20 -
Jun 2, 2023 46.96 50.05 46.96 50.05 50.05 -
Jun 1, 2023 46.00 47.66 45.74 47.42 47.42 -
May 31, 2023 47.16 47.40 46.82 46.82 46.82 -
May 30, 2023 47.96 48.36 47.60 48.04 48.04 -
May 29, 2023 47.74 48.18 47.74 48.18 48.18 -
May 26, 2023 47.18 48.58 47.02 48.20 48.20 -
May 25, 2023 47.76 48.54 47.74 47.84 47.84 -
May 24, 2023 48.60 48.60 48.36 48.40 48.40 -
May 23, 2023 49.00 50.15 48.94 49.48 49.48 -
May 22, 2023 48.26 49.62 48.24 49.62 49.62 -
May 19, 2023 49.76 49.76 48.76 48.86 48.86 -
May 18, 2023 48.66 49.80 48.66 49.62 49.62 -
May 17, 2023 47.56 49.50 47.54 49.50 49.50 -
May 16, 2023 47.72 48.56 47.62 48.32 48.32 -
May 15, 2023 46.70 48.28 46.66 48.28 48.28 -
May 12, 2023 47.10 48.14 47.10 47.14 47.14 -
May 11, 2023 47.00 47.54 46.88 47.54 47.54 -
May 10, 2023 46.80 47.84 46.72 47.66 47.66 -
May 9, 2023 46.76 47.88 46.22 47.70 47.70 -
May 8, 2023 47.14 47.78 46.84 47.18 47.18 -
May 5, 2023 46.02 47.84 46.02 47.84 47.84 -
May 4, 2023 47.68 47.84 46.12 46.72 46.72 -
May 3, 2023 47.90 48.78 47.76 48.76 48.76 -
May 2, 2023 47.96 48.50 47.88 48.26 48.26 -
Apr 28, 2023 46.48 47.42 46.42 47.38 47.38 -
Apr 27, 2023 45.60 47.00 45.60 47.00 47.00 -
Apr 26, 2023 47.12 47.12 46.14 46.14 46.14 -
Apr 25, 2023 47.72 48.46 47.64 47.68 47.68 -