Advertisement
U.S. markets closed

Arco Vara AS (AV1.BE)

Berlin - Berlin Delayed Price. Currency in EUR
1.5450-0.0100 (-0.64%)
At close: 08:16AM CET
Advertisement
Time Period:
Mar 29, 2023 - Mar 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 20241.54501.54501.54501.54501.5450-
Mar 27, 20241.55501.55501.55501.55501.5550-
Mar 26, 20241.55501.55501.55501.55501.5550-
Mar 25, 20241.57501.57501.57501.57501.5750-
Mar 22, 20241.56001.56001.56001.56001.5600-
Mar 21, 20241.56001.56001.56001.56001.5600-
Mar 20, 20241.56501.56501.56501.56501.5650-
Mar 19, 20241.57001.57001.57001.57001.5700-
Mar 18, 20241.57001.57001.57001.57001.5700-
Mar 15, 20241.58501.58501.58501.58501.5850-
Mar 14, 20241.59001.59001.59001.59001.5900-
Mar 13, 20241.58501.58501.58501.58501.5850-
Mar 12, 20241.60001.60001.60001.60001.6000-
Mar 11, 20241.61001.61001.61001.61001.6100-
Mar 08, 20241.61001.61001.61001.61001.6100-
Mar 07, 20241.61001.61001.61001.61001.6100-
Mar 07, 20240.01 Dividend
Mar 06, 20241.61001.61001.61001.61001.6000-
Mar 05, 20241.62501.62501.62501.62501.6149-
Mar 04, 20241.63501.63501.63501.63501.6248-
Mar 01, 20241.62001.62001.62001.62001.6099-
Feb 29, 20241.61001.61001.61001.61001.6000-
Feb 28, 20241.60001.60001.60001.60001.5901-
Feb 27, 20241.60501.60501.60501.60501.5950-
Feb 26, 20241.60001.60001.60001.60001.5901-
Feb 23, 20241.61501.61501.61501.61501.6050-
Feb 22, 20241.63001.63001.63001.63001.6199-
Feb 21, 20241.63001.63001.63001.63001.6199-
Feb 20, 20241.63001.63001.63001.63001.6199-
Feb 19, 20241.64001.64001.64001.64001.6298-
Feb 16, 20241.66001.66001.66001.66001.6497-
Feb 15, 20241.62501.62501.62501.62501.6149-
Feb 14, 20241.61001.61001.61001.61001.6000-
Feb 13, 20241.61001.61001.61001.61001.6000-
Feb 12, 20241.63001.63001.63001.63001.6199-
Feb 09, 20241.64001.64001.64001.64001.6298-
Feb 08, 20241.64501.64501.64501.64501.6348-
Feb 07, 20241.64501.64501.64501.64501.6348-
Feb 06, 20241.65001.65001.65001.65001.6398-
Feb 05, 20241.64001.64001.64001.64001.6298-
Feb 02, 20241.65001.65001.65001.65001.6398-
Feb 01, 20241.62001.62001.62001.62001.6099-
Jan 31, 20241.59501.59501.59501.59501.5851-
Jan 30, 20241.60001.60001.60001.60001.5901-
Jan 29, 20241.62001.62001.62001.62001.6099-
Jan 26, 20241.62501.62501.62501.62501.6149-
Jan 25, 20241.60001.60001.60001.60001.5901-
Jan 24, 20241.63001.63001.63001.63001.6199-
Jan 23, 20241.65001.65001.65001.65001.6398-
Jan 22, 20241.65001.65001.65001.65001.6398-
Jan 19, 20241.65001.65001.65001.65001.6398-
Jan 18, 20241.64001.64001.64001.64001.6298-
Jan 17, 20241.66001.66001.66001.66001.6497-
Jan 16, 20241.67001.67001.67001.67001.6596-
Jan 15, 20241.67001.67001.67001.67001.6596-
Jan 12, 20241.67001.67001.67001.67001.6596-
Jan 11, 20241.66001.66001.66001.66001.6497-
Jan 10, 20241.67501.67501.67501.67501.6646-
Jan 09, 20241.68001.68001.68001.68001.6696-
Jan 08, 20241.67501.67501.67501.67501.6646-
Jan 05, 20241.66001.66001.66001.66001.6497-
Jan 04, 20241.68001.68001.68001.68001.6696-
Jan 03, 20241.68001.68001.68001.68001.6696-
Jan 02, 20241.66501.66501.66501.66501.6547-
Dec 29, 20231.64001.67001.64001.66001.6497-
Dec 28, 20231.64501.64501.64501.64501.6348-
Dec 27, 20231.60501.60501.60501.60501.5950-
Dec 22, 20231.58501.58501.58501.58501.5752-
Dec 21, 20231.59501.59501.59501.59501.5851-
Dec 20, 20231.58501.58501.58501.58501.5752-
Dec 19, 20231.58501.58501.58501.58501.5752-
Dec 18, 20231.59001.59001.59001.59001.5801-
Dec 15, 20231.59001.59001.59001.59001.5801-
Dec 14, 20231.60001.60001.60001.60001.5901-
Dec 13, 20231.60001.60001.60001.60001.5901-
Dec 12, 20231.62001.62001.62001.62001.6099-
Dec 11, 20231.61001.61001.61001.61001.6000-
Dec 08, 20231.63001.63001.63001.63001.6199-
Dec 07, 20231.64501.64501.64501.64501.6348-
Dec 07, 20230.02 Dividend
Dec 06, 20231.63501.63501.63501.63501.6050-
Dec 05, 20231.68501.68501.68501.68501.6541-
Dec 04, 20231.67501.67501.67501.67501.6442-
Dec 01, 20231.64001.64001.64001.64001.6099-
Nov 30, 20231.59501.59501.59501.59501.5657-
Nov 29, 20231.59001.59001.59001.59001.5608-
Nov 28, 20231.58501.58501.58501.58501.5559-
Nov 27, 20231.59001.59001.59001.59001.5608-
Nov 24, 20231.59501.59501.59501.59501.5657-
Nov 23, 20231.61001.61001.61001.61001.5804-
Nov 22, 20231.61001.61001.61001.61001.5804-
Nov 21, 20231.61501.61501.61501.61501.5853-
Nov 20, 20231.61001.61001.61001.61001.5804-
Nov 17, 20231.61501.61501.61501.61501.5853-
Nov 16, 20231.60001.60001.60001.60001.5706-
Nov 15, 20231.60001.60001.60001.60001.5706-
Nov 14, 20231.60001.60001.60001.60001.5706-
Nov 13, 20231.60001.60001.60001.60001.5706-
Nov 10, 20231.59501.59501.59501.59501.5657-
Nov 09, 20231.60001.60001.60001.60001.5706-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...