UK markets closed

Arch Resources, Inc. (ACCA.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
146.05+1.15 (+0.79%)
At close: 08:00AM CEST
Time period:
18 May 2023 - 18 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
17 May 2024146.05146.05146.05146.05146.05800
16 May 2024144.90144.90144.90144.90144.90-
15 May 2024143.65143.65143.65143.65143.65-
14 May 2024147.95147.95146.55146.55146.55800
13 May 2024148.85148.85148.80148.80148.80101
10 May 2024150.25150.25150.25150.25150.25-
09 May 2024148.00148.00148.00148.00148.00-
08 May 2024148.35148.35148.35148.35148.35-
07 May 2024148.10148.10148.10148.10148.10-
06 May 2024149.45149.45149.45149.45149.45-
03 May 2024147.75147.75147.75147.75147.75-
02 May 2024145.60145.60145.60145.60145.60-
30 Apr 2024153.35153.35153.35153.35153.35-
29 Apr 2024153.00153.00153.00153.00153.00-
26 Apr 2024153.80153.80153.80153.80153.80-
25 Apr 2024147.65147.65146.10146.10146.1034
24 Apr 2024145.95145.95145.95145.95145.95-
23 Apr 2024150.70150.70150.70150.70150.70-
22 Apr 2024152.65154.50152.65154.50154.5032
19 Apr 2024151.25153.45151.25153.45153.4517
18 Apr 2024152.40152.40152.40152.40152.40-
17 Apr 2024155.60155.60155.60155.60155.60-
16 Apr 2024147.80147.80147.80147.80147.80-
15 Apr 2024147.10147.10147.10147.10147.10-
12 Apr 2024147.25147.25147.25147.25147.25-
11 Apr 2024145.45145.45145.45145.45145.45-
10 Apr 2024143.40143.40143.40143.40143.40-
09 Apr 2024140.80140.80140.80140.80140.80-
08 Apr 2024140.00140.00140.00140.00140.00-
05 Apr 2024140.90140.90140.90140.90140.90-
04 Apr 2024144.75144.75144.75144.75144.75-
03 Apr 2024144.95144.95144.95144.95144.95-
02 Apr 2024147.75147.75147.75147.75147.75-
28 Mar 2024149.45149.45149.45149.45149.45-
27 Mar 2024145.85145.85145.85145.85145.85-
26 Mar 2024149.65149.65149.65149.65149.65-
25 Mar 2024149.80149.80149.80149.80149.80-
22 Mar 2024151.45151.45151.45151.45151.45-
21 Mar 2024149.45149.45149.45149.45149.45-
20 Mar 2024150.60150.60150.60150.60150.60-
19 Mar 2024147.70147.70147.70147.70147.70-
18 Mar 2024147.30147.30147.30147.30147.30-
15 Mar 2024148.35148.35148.35148.35148.35-
14 Mar 2024153.15153.15153.15153.15153.15-
13 Mar 2024153.80153.80153.80153.80153.80-
12 Mar 2024161.10161.10161.10161.10161.10-
11 Mar 2024167.65167.65167.15167.15167.1525
08 Mar 2024167.75167.75167.75167.75167.75-
07 Mar 2024168.10168.10168.10168.10168.10-
06 Mar 2024164.05164.05164.05164.05164.05-
05 Mar 2024163.25163.25163.25163.25163.25-
04 Mar 2024158.80158.80158.80158.80158.80-
01 Mar 2024152.40152.40151.95151.95151.951
29 Feb 2024148.95148.95148.95148.95148.95-
28 Feb 2024156.35156.35156.35156.35156.35-
28 Feb 20241.65 Dividend
27 Feb 2024155.35155.35155.35155.35153.70-
26 Feb 2024153.95153.95153.95153.95152.31-
23 Feb 2024155.75155.75155.75155.75154.10-
22 Feb 2024149.85149.85149.85149.85148.26-
21 Feb 2024145.50145.50145.50145.50143.95-
20 Feb 2024147.45147.45147.45147.45145.88-
19 Feb 2024147.80147.80147.80147.80146.23-
16 Feb 2024153.95154.60145.50145.50143.9593
15 Feb 2024161.30161.30161.30161.30159.59-
14 Feb 2024157.90157.90157.90157.90156.22-
13 Feb 2024158.20158.20158.20158.20156.52-
12 Feb 2024155.50155.50155.50155.50153.85-
09 Feb 2024157.85157.85157.85157.85156.17-
08 Feb 2024153.15157.40153.15157.40155.7320
07 Feb 2024154.65155.60154.65155.60153.959
06 Feb 2024158.10158.10158.00158.00156.32158
05 Feb 2024163.15163.15157.00157.00155.33102
02 Feb 2024162.80162.80162.80162.80161.07-
01 Feb 2024164.75164.75164.75164.75163.0012
31 Jan 2024165.45165.45165.45165.45163.69-
30 Jan 2024164.15164.15163.30163.30161.57300
29 Jan 2024163.55163.55163.55163.55161.81-
26 Jan 2024161.60162.40161.60162.40160.6820
25 Jan 2024166.45166.45166.45166.45164.68-
24 Jan 2024168.25168.25168.25168.25166.46-
23 Jan 2024167.20167.20167.20167.20165.42-
22 Jan 2024170.70170.70170.70170.70168.89-
19 Jan 2024162.70162.70162.70162.70160.97-
18 Jan 2024153.90153.90153.90153.90152.27-
17 Jan 2024152.10152.10152.10152.10150.48-
16 Jan 2024155.50156.05155.50156.05154.3914
15 Jan 2024154.05154.05154.05154.05152.41-
12 Jan 2024153.10154.05153.10154.05152.4120
11 Jan 2024153.70153.70153.70153.70152.07-
10 Jan 2024159.70159.70159.70159.70158.00-
09 Jan 2024157.55158.25157.55158.25156.5730
08 Jan 2024158.80158.80158.80158.80157.11-
05 Jan 2024158.45158.45158.45158.45156.77-
04 Jan 2024154.15154.15154.15154.15152.51-
03 Jan 2024152.35152.35152.35152.35150.73-
02 Jan 2024150.05150.05150.05150.05148.46-
29 Dec 2023150.05150.90150.05150.90149.3012
28 Dec 2023151.70151.70151.70151.70150.09-
27 Dec 2023151.50151.50151.50151.50149.89-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...