UK markets closed

Arch Resources, Inc. (ACCA.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
155.20+2.15 (+1.40%)
At close: 08:03AM CEST
Time period:
01 Jun 2023 - 01 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
31 May 2024155.20155.20155.20155.20155.20-
31 May 20241.11 Dividend
30 May 2024153.05153.05153.05153.05151.94-
29 May 2024156.10156.10156.10156.10154.97-
28 May 2024156.20156.20156.20156.20155.07-
27 May 2024156.45156.45156.45156.45155.32-
24 May 2024155.15155.15155.15155.15154.02-
23 May 2024159.50159.50159.35159.35158.1932
22 May 2024157.00158.75157.00158.75157.6025
21 May 2024150.95155.00150.95155.00153.88102
20 May 2024147.55147.55147.55147.55146.48-
17 May 2024146.05146.05146.05146.05144.99-
16 May 2024144.90144.90144.90144.90143.85-
15 May 2024143.65143.65143.65143.65142.61-
14 May 2024147.95147.95146.55146.55145.49800
13 May 2024148.85148.85148.80148.80147.72101
10 May 2024150.25150.25150.25150.25149.16-
09 May 2024148.00148.00148.00148.00146.93-
08 May 2024148.35148.35148.35148.35147.27-
07 May 2024148.10148.10148.10148.10147.03-
06 May 2024149.45149.45149.45149.45148.37-
03 May 2024147.75147.75147.75147.75146.68-
02 May 2024145.60145.60145.60145.60144.54-
30 Apr 2024153.35153.35153.35153.35152.24-
29 Apr 2024153.00153.00153.00153.00151.89-
26 Apr 2024153.80153.80153.80153.80152.68-
25 Apr 2024147.65147.65146.10146.10145.0434
24 Apr 2024145.95145.95145.95145.95144.89-
23 Apr 2024150.70150.70150.70150.70149.61-
22 Apr 2024152.65154.50152.65154.50153.3832
19 Apr 2024151.25153.45151.25153.45152.3417
18 Apr 2024152.40152.40152.40152.40151.29-
17 Apr 2024155.60155.60155.60155.60154.47-
16 Apr 2024147.80147.80147.80147.80146.73-
15 Apr 2024147.10147.10147.10147.10146.03-
12 Apr 2024147.25147.25147.25147.25146.18-
11 Apr 2024145.45145.45145.45145.45144.40-
10 Apr 2024143.40143.40143.40143.40142.36-
09 Apr 2024140.80140.80140.80140.80139.78-
08 Apr 2024140.00140.00140.00140.00138.98-
05 Apr 2024140.90140.90140.90140.90139.88-
04 Apr 2024144.75144.75144.75144.75143.70-
03 Apr 2024144.95144.95144.95144.95143.90-
02 Apr 2024147.75147.75147.75147.75146.68-
28 Mar 2024149.45149.45149.45149.45148.37-
27 Mar 2024145.85145.85145.85145.85144.79-
26 Mar 2024149.65149.65149.65149.65148.56-
25 Mar 2024149.80149.80149.80149.80148.71-
22 Mar 2024151.45151.45151.45151.45150.35-
21 Mar 2024149.45149.45149.45149.45148.37-
20 Mar 2024150.60150.60150.60150.60149.51-
19 Mar 2024147.70147.70147.70147.70146.63-
18 Mar 2024147.30147.30147.30147.30146.23-
15 Mar 2024148.35148.35148.35148.35147.27-
14 Mar 2024153.15153.15153.15153.15152.04-
13 Mar 2024153.80153.80153.80153.80152.68-
12 Mar 2024161.10161.10161.10161.10159.93-
11 Mar 2024167.65167.65167.15167.15165.9425
08 Mar 2024167.75167.75167.75167.75166.53-
07 Mar 2024168.10168.10168.10168.10166.88-
06 Mar 2024164.05164.05164.05164.05162.86-
05 Mar 2024163.25163.25163.25163.25162.07-
04 Mar 2024158.80158.80158.80158.80157.65-
01 Mar 2024152.40152.40151.95151.95150.851
29 Feb 2024148.95148.95148.95148.95147.87-
28 Feb 2024156.35156.35156.35156.35155.22-
28 Feb 20241.65 Dividend
27 Feb 2024155.35155.35155.35155.35152.59-
26 Feb 2024153.95153.95153.95153.95151.21-
23 Feb 2024155.75155.75155.75155.75152.98-
22 Feb 2024149.85149.85149.85149.85147.18-
21 Feb 2024145.50145.50145.50145.50142.91-
20 Feb 2024147.45147.45147.45147.45144.83-
19 Feb 2024147.80147.80147.80147.80145.17-
16 Feb 2024153.95154.60145.50145.50142.9193
15 Feb 2024161.30161.30161.30161.30158.43-
14 Feb 2024157.90157.90157.90157.90155.09-
13 Feb 2024158.20158.20158.20158.20155.38-
12 Feb 2024155.50155.50155.50155.50152.73-
09 Feb 2024157.85157.85157.85157.85155.04-
08 Feb 2024153.15157.40153.15157.40154.6020
07 Feb 2024154.65155.60154.65155.60152.839
06 Feb 2024158.10158.10158.00158.00155.19158
05 Feb 2024163.15163.15157.00157.00154.21102
02 Feb 2024162.80162.80162.80162.80159.90-
01 Feb 2024164.75164.75164.75164.75161.8212
31 Jan 2024165.45165.45165.45165.45162.51-
30 Jan 2024164.15164.15163.30163.30160.39300
29 Jan 2024163.55163.55163.55163.55160.64-
26 Jan 2024161.60162.40161.60162.40159.5120
25 Jan 2024166.45166.45166.45166.45163.49-
24 Jan 2024168.25168.25168.25168.25165.26-
23 Jan 2024167.20167.20167.20167.20164.22-
22 Jan 2024170.70170.70170.70170.70167.66-
19 Jan 2024162.70162.70162.70162.70159.80-
18 Jan 2024153.90153.90153.90153.90151.16-
17 Jan 2024152.10152.10152.10152.10149.39-
16 Jan 2024155.50156.05155.50156.05153.2714
15 Jan 2024154.05154.05154.05154.05151.31-
12 Jan 2024153.10154.05153.10154.05151.3120
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...