UK markets open in 1 hour 58 minutes

Ares Commercial Real Estate Corporation (41I.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
6.19+0.09 (+1.39%)
At close: 08:00AM CEST
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
23 Apr 20246.196.196.196.196.19-
22 Apr 20246.116.116.116.116.11-
19 Apr 20245.915.915.915.915.91-
18 Apr 20245.985.985.985.985.98-
17 Apr 20246.096.096.096.096.09-
16 Apr 20246.296.296.296.296.29-
15 Apr 20246.536.536.536.536.53-
12 Apr 20246.556.556.556.556.55-
11 Apr 20246.406.406.406.406.40-
10 Apr 20246.616.616.616.616.61-
09 Apr 20246.526.526.526.526.52-
08 Apr 20246.556.556.556.556.55-
05 Apr 20246.596.596.596.596.59-
04 Apr 20246.576.576.576.576.57-
03 Apr 20246.576.576.576.576.57-
02 Apr 20246.706.706.706.706.70-
28 Mar 20246.766.766.766.766.76-
27 Mar 20246.806.806.806.806.80-
27 Mar 20240.25 Dividend
26 Mar 20247.127.127.127.126.87-
25 Mar 20247.027.027.027.026.77-
22 Mar 20247.137.137.137.136.88-
21 Mar 20247.057.057.057.056.80-
20 Mar 20246.896.896.896.896.65-
19 Mar 20246.946.946.946.946.70-
18 Mar 20247.147.147.147.146.89100
15 Mar 20246.896.896.896.896.64-
14 Mar 20246.996.996.996.996.74-
13 Mar 20247.017.017.017.016.77-
12 Mar 20246.956.956.956.956.71-
11 Mar 20246.826.826.826.826.59-
08 Mar 20246.726.726.726.726.49-
07 Mar 20246.706.706.706.706.47-
06 Mar 20246.746.746.746.746.50-
05 Mar 20246.806.806.806.806.56-
04 Mar 20247.077.077.077.076.83-
01 Mar 20246.926.926.916.916.67130
29 Feb 20246.596.596.596.596.36-
28 Feb 20246.646.646.646.646.41-
27 Feb 20246.596.596.596.596.35-
26 Feb 20246.946.946.946.946.70-
23 Feb 20246.976.976.976.976.73-
22 Feb 20247.517.517.517.517.24-
21 Feb 20247.517.517.517.517.25-
20 Feb 20247.777.777.557.557.281,880
19 Feb 20247.787.787.787.787.51-
16 Feb 20247.847.847.847.847.57-
15 Feb 20247.637.637.637.637.36-
14 Feb 20247.467.467.467.467.20-
13 Feb 20248.038.037.647.647.381,350
12 Feb 20247.997.997.997.997.71-
09 Feb 20247.957.957.957.957.68-
08 Feb 20248.068.068.068.067.78-
07 Feb 20248.448.448.448.448.15-
06 Feb 20248.458.458.458.458.16-
05 Feb 20248.498.498.498.498.20-
02 Feb 20248.738.738.738.738.42-
01 Feb 20248.748.748.748.748.43-
31 Jan 20249.309.309.309.308.97-
30 Jan 20249.599.599.599.599.25-
29 Jan 20249.519.519.519.519.17-
26 Jan 20249.419.419.419.419.08-
25 Jan 20249.209.209.209.208.88-
24 Jan 20249.359.359.359.359.02-
23 Jan 20249.239.239.239.238.90-
22 Jan 20249.199.199.199.198.86-
19 Jan 20249.029.029.029.028.70-
18 Jan 20248.978.978.978.978.65-
17 Jan 20249.099.099.099.098.77-
16 Jan 20249.299.299.299.298.96-
15 Jan 20249.239.239.239.238.91-
12 Jan 20249.239.239.239.238.91-
11 Jan 20249.319.319.319.318.98-
10 Jan 20249.169.169.169.168.84-
09 Jan 20249.249.249.249.248.92-
08 Jan 20249.119.119.119.118.79-
05 Jan 20249.109.109.109.108.78-
04 Jan 20249.109.109.109.108.78-
03 Jan 20249.259.259.259.258.93-
02 Jan 20249.329.329.329.328.99-
29 Dec 20239.539.539.539.539.20-
28 Dec 20239.859.859.859.859.51-
28 Dec 20230.33 Dividend
27 Dec 202310.0410.0410.0410.049.37-
22 Dec 20239.949.949.949.949.28-
21 Dec 20239.8010.179.8010.179.49273
20 Dec 20239.899.899.899.899.22-
19 Dec 20239.6710.029.6710.029.3520
18 Dec 20239.739.859.739.859.19500
15 Dec 20239.909.909.909.909.23-
14 Dec 20239.769.769.769.769.11-
13 Dec 20239.549.549.549.548.90-
12 Dec 20239.539.539.539.538.90-
11 Dec 20239.319.319.319.318.69-
08 Dec 20239.199.199.199.198.57-
07 Dec 20238.948.948.948.948.34-
06 Dec 20239.269.269.269.268.64-
05 Dec 20239.399.399.399.398.76-
04 Dec 20239.409.409.409.408.78-
01 Dec 20239.149.149.149.148.52-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...