UK markets closed

Arch Resources Inc (ACCA.SG)

Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
25.000.00 (0.00%)
At close: 08:52PM CEST
Time period:
22 Jun 2023 - 22 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
21 Jun 2024145.80146.10145.80146.10146.10-
20 Jun 2024145.05147.05145.05146.15146.15-
19 Jun 2024144.95145.05144.95145.05145.05-
18 Jun 2024143.45143.45143.45143.45143.45-
17 Jun 2024145.60145.60143.65143.65143.65-
14 Jun 2024146.40146.40146.40146.40146.40-
13 Jun 2024145.95146.40143.40145.65145.65-
12 Jun 2024147.45147.45147.35147.35147.35-
11 Jun 2024152.10152.10147.55147.55147.55-
10 Jun 2024152.75152.75152.05152.05152.05-
07 Jun 2024154.95154.95152.95152.95152.95-
06 Jun 2024153.60155.60153.60155.00155.00-
05 Jun 2024150.80150.80150.30150.45150.45-
04 Jun 2024164.05164.05149.80149.80149.8035
03 Jun 2024159.90159.90159.60159.75159.75-
31 May 2024155.20156.30154.70156.30156.30-
31 May 20241.11 Dividend
30 May 2024153.05153.05153.05153.05151.94-
29 May 2024156.05156.05155.05155.05153.93-
28 May 2024156.20156.25155.90156.25155.12-
27 May 2024156.45156.60156.25156.60155.46-
24 May 2024155.10155.60155.05155.25154.12-
23 May 2024159.45160.95155.25155.85154.7214
22 May 2024156.90156.90155.80156.25155.12-
21 May 2024150.95154.60150.95154.60153.48-
20 May 2024147.55147.55147.55147.55146.48-
17 May 2024146.05147.75146.05147.75146.68-
16 May 2024144.85145.10144.85145.05144.00-
15 May 2024143.60144.85143.60144.70143.65-
14 May 2024147.90147.90144.65144.65143.60-
13 May 2024148.85149.40147.80147.80146.73-
10 May 2024150.25150.25150.25150.25149.16-
09 May 2024148.00148.00148.00148.00146.93-
08 May 2024148.40148.60147.90147.90146.83-
07 May 2024148.10148.10148.10148.10147.03-
06 May 2024149.45149.80149.45149.80148.71-
03 May 2024147.75147.75145.75146.70145.64-
02 May 2024145.60146.20145.60146.20145.14-
30 Apr 2024153.45153.45148.30148.30147.22-
29 Apr 2024153.00154.05152.95153.35152.24-
26 Apr 2024153.80153.80153.55153.55152.44-
25 Apr 2024147.65148.90147.65148.00146.9310
24 Apr 2024146.00147.50146.00146.30145.24-
23 Apr 2024150.80151.25146.75146.75145.693
22 Apr 2024152.70152.70152.70152.70151.59-
19 Apr 2024151.35154.85151.35152.25151.1511
18 Apr 2024152.40152.50151.40152.50151.39-
17 Apr 2024155.60157.95155.60155.60154.4735
16 Apr 2024147.85154.70147.85154.70153.5830
15 Apr 2024147.00148.00147.00148.00146.93-
12 Apr 2024147.25147.25147.25147.25146.18-
11 Apr 2024145.45147.15145.45147.15146.08-
10 Apr 2024143.40147.15143.40147.00145.9312
09 Apr 2024140.80141.85140.80141.85140.82-
08 Apr 2024140.00140.10140.00140.10139.08-
05 Apr 2024140.90140.90140.90140.90139.88-
04 Apr 2024144.75144.75144.75144.75143.70-
03 Apr 2024144.95146.55144.95145.60144.5490
02 Apr 2024147.75147.80147.75147.80146.7312
28 Mar 2024149.40149.40148.70148.70147.62-
27 Mar 2024145.80145.80145.80145.80144.74-
26 Mar 2024149.65149.65143.90143.90142.8625
25 Mar 2024149.80150.00149.75149.75148.66-
22 Mar 2024151.45153.25150.65150.65149.56-
21 Mar 2024149.45151.10149.45151.10150.00-
20 Mar 2024150.60150.60148.15149.00147.92-
19 Mar 2024147.70150.80147.70150.80149.71-
18 Mar 2024147.40149.15147.40147.50146.43-
15 Mar 2024148.40149.40148.40148.55147.4725
14 Mar 2024153.15154.20153.15154.20153.0825
13 Mar 2024153.80153.80148.55151.95150.8560
12 Mar 2024161.05162.00153.65153.65152.5420
11 Mar 2024167.70169.15167.20167.20165.9989
08 Mar 2024167.75170.10167.15167.15165.94-
07 Mar 2024168.10169.40167.10167.10165.89-
06 Mar 2024164.00169.80164.00168.75167.53-
05 Mar 2024163.00165.65161.95161.95160.78-
04 Mar 2024158.70163.80158.70162.95161.7747
01 Mar 2024152.45152.45152.25152.25151.15-
29 Feb 2024149.00151.85149.00151.85150.7540
28 Feb 2024156.35156.40152.25152.25151.15-
28 Feb 20241.65 Dividend
27 Feb 2024155.40156.10155.35156.10153.33-
26 Feb 2024154.00157.55154.00157.55154.7599
23 Feb 2024155.70155.80154.45154.45151.71-
22 Feb 2024149.90151.35148.55151.35148.6613
21 Feb 2024145.50145.50145.05145.10142.53-
20 Feb 2024147.45147.45143.55145.40142.82-
19 Feb 2024147.75148.00147.75148.00145.37-
16 Feb 2024153.95153.95153.95153.95151.22-
15 Feb 2024161.30161.30161.30161.30158.44-
14 Feb 2024158.05158.05158.05158.05155.25-
13 Feb 2024158.20158.20158.20158.20155.39-
12 Feb 2024155.55160.35155.55160.10157.2616
09 Feb 2024157.90157.90153.70156.55153.7750
08 Feb 2024153.15153.15148.85148.85146.21-
07 Feb 2024154.65155.15151.35152.35149.65-
06 Feb 2024158.15159.05158.15159.05156.23-
05 Feb 2024161.55161.55161.55161.55158.68-
02 Feb 2024162.80164.05162.35162.35159.47-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...