Family-run Stilton maker on Brexit and copycats

'We want people to eat more cheese for breakfast'

Arcos Dorados Holdings Inc. (AD8.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR

Add to watchlist

10.23

-0.06

(-0.58%)

At close: 08:00AM CEST

Time period:

13 May 2023 - 13 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
10 May 2024	10.23	10.23	10.23	10.23	10.23	-
09 May 2024	10.29	10.29	10.29	10.29	10.29	-
08 May 2024	10.14	10.14	10.14	10.14	10.14	-
07 May 2024	10.42	10.42	10.31	10.31	10.31	100
06 May 2024	10.39	10.39	10.39	10.39	10.39	-
03 May 2024	10.10	10.10	10.10	10.10	10.10	-
02 May 2024	10.02	10.02	10.02	10.02	10.02	-
30 Apr 2024	10.07	10.07	10.07	10.07	10.07	-
29 Apr 2024	10.04	10.04	10.04	10.04	10.04	-
26 Apr 2024	9.98	9.98	9.98	9.98	9.98	-
25 Apr 2024	10.09	10.09	10.09	10.09	10.09	-
24 Apr 2024	10.35	10.35	10.35	10.35	10.35	-
23 Apr 2024	10.19	10.19	10.19	10.19	10.19	-
22 Apr 2024	10.16	10.16	10.16	10.16	10.16	-
19 Apr 2024	9.97	9.97	9.97	9.97	9.97	-
18 Apr 2024	9.89	9.89	9.89	9.89	9.89	-
17 Apr 2024	9.92	9.92	9.92	9.92	9.92	-
16 Apr 2024	10.15	10.15	10.15	10.15	10.15	-
15 Apr 2024	10.45	10.45	10.45	10.45	10.45	100
12 Apr 2024	10.42	10.51	10.42	10.51	10.51	90
11 Apr 2024	10.30	10.30	10.30	10.30	10.30	-
10 Apr 2024	10.31	10.31	10.31	10.31	10.31	-
09 Apr 2024	9.89	9.89	9.89	9.89	9.89	-
08 Apr 2024	9.70	9.70	9.70	9.70	9.70	-
05 Apr 2024	9.86	9.86	9.86	9.86	9.86	-
04 Apr 2024	10.02	10.02	10.02	10.02	10.02	-
03 Apr 2024	10.16	10.16	10.16	10.16	10.16	-
02 Apr 2024	10.35	10.35	10.35	10.35	10.35	-
28 Mar 2024	10.10	10.10	10.10	10.10	10.10	-
27 Mar 2024	9.90	9.90	9.90	9.90	9.90	-
26 Mar 2024	9.90	9.90	9.90	9.90	9.90	-
25 Mar 2024	9.90	9.90	9.90	9.90	9.90	-
22 Mar 2024	10.30	10.30	10.30	10.30	10.30	-
22 Mar 2024	0.06 Dividend
21 Mar 2024	10.20	10.20	10.20	10.20	10.14	-
20 Mar 2024	10.10	10.10	10.10	10.10	10.04	-
19 Mar 2024	10.00	10.00	10.00	10.00	9.94	-
18 Mar 2024	10.50	10.50	10.50	10.50	10.44	-
15 Mar 2024	10.80	10.80	10.80	10.80	10.74	-
14 Mar 2024	10.80	10.80	10.80	10.80	10.74	-
13 Mar 2024	10.90	10.90	10.90	10.90	10.84	-
12 Mar 2024	10.50	10.50	10.50	10.50	10.44	-
11 Mar 2024	10.50	10.50	10.50	10.50	10.44	-
08 Mar 2024	10.50	10.50	10.50	10.50	10.44	-
07 Mar 2024	10.70	10.70	10.70	10.70	10.64	-
06 Mar 2024	10.60	10.60	10.60	10.60	10.54	-
05 Mar 2024	10.80	10.80	10.80	10.80	10.74	-
04 Mar 2024	10.80	10.80	10.80	10.80	10.74	-
01 Mar 2024	10.90	10.90	10.90	10.90	10.84	-
29 Feb 2024	11.00	11.00	11.00	11.00	10.94	-
28 Feb 2024	10.80	10.80	10.80	10.80	10.74	-
27 Feb 2024	10.70	10.70	10.70	10.70	10.64	-
26 Feb 2024	10.60	10.60	10.60	10.60	10.54	-
23 Feb 2024	10.70	10.70	10.70	10.70	10.64	-
22 Feb 2024	10.80	10.80	10.80	10.80	10.74	-
21 Feb 2024	10.60	10.60	10.60	10.60	10.54	-
20 Feb 2024	10.90	10.90	10.90	10.90	10.84	-
19 Feb 2024	10.90	10.90	10.90	10.90	10.84	-
16 Feb 2024	11.00	11.00	11.00	11.00	10.94	1,300
15 Feb 2024	11.10	11.10	11.10	11.10	11.03	-
14 Feb 2024	11.20	11.20	11.20	11.20	11.13	-
13 Feb 2024	11.00	11.00	11.00	11.00	10.94	-
12 Feb 2024	11.10	11.10	11.10	11.10	11.03	-
09 Feb 2024	11.00	11.00	11.00	11.00	10.94	-
08 Feb 2024	11.10	11.10	11.10	11.10	11.03	-
07 Feb 2024	11.20	11.20	11.20	11.20	11.13	-
06 Feb 2024	11.20	11.20	11.20	11.20	11.13	-
05 Feb 2024	11.90	11.90	11.90	11.90	11.83	-
02 Feb 2024	11.90	11.90	11.90	11.90	11.83	-
01 Feb 2024	11.40	11.40	11.40	11.40	11.33	-
31 Jan 2024	11.40	11.40	11.40	11.40	11.33	-
30 Jan 2024	11.70	11.70	11.70	11.70	11.63	-
29 Jan 2024	11.80	11.80	11.80	11.80	11.73	-
26 Jan 2024	12.00	12.00	12.00	12.00	11.93	-
25 Jan 2024	11.60	11.60	11.60	11.60	11.53	-
24 Jan 2024	11.40	11.40	11.40	11.40	11.33	-
23 Jan 2024	11.20	11.20	11.20	11.20	11.13	-
22 Jan 2024	11.20	11.20	11.20	11.20	11.13	-
19 Jan 2024	11.10	11.10	11.10	11.10	11.03	-
18 Jan 2024	11.00	11.00	11.00	11.00	10.94	-
17 Jan 2024	10.90	10.90	10.90	10.90	10.84	-
16 Jan 2024	10.80	10.80	10.80	10.80	10.74	-
15 Jan 2024	10.90	10.90	10.90	10.90	10.84	-
12 Jan 2024	10.90	10.90	10.90	10.90	10.84	-
11 Jan 2024	11.00	11.00	11.00	11.00	10.94	-
10 Jan 2024	11.00	11.00	11.00	11.00	10.94	-
09 Jan 2024	11.20	11.20	11.00	11.00	10.94	100
08 Jan 2024	10.90	10.90	10.90	10.90	10.84	-
05 Jan 2024	10.80	10.80	10.80	10.80	10.74	-
04 Jan 2024	11.00	11.00	11.00	11.00	10.94	-
03 Jan 2024	11.10	11.10	11.10	11.10	11.03	-
02 Jan 2024	11.50	11.60	11.50	11.60	11.53	2
29 Dec 2023	11.50	11.50	11.50	11.50	11.43	-
28 Dec 2023	11.50	11.50	11.50	11.50	11.43	-
27 Dec 2023	11.50	11.50	11.50	11.50	11.43	-
22 Dec 2023	11.30	11.50	11.30	11.50	11.43	697
21 Dec 2023	11.00	11.00	11.00	11.00	10.94	-
21 Dec 2023	0.04 Dividend
20 Dec 2023	11.30	11.40	11.30	11.40	11.29	1,300
19 Dec 2023	11.20	11.20	11.20	11.20	11.10	-
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NIKKEI 22538,243.59+14.48(+0.04%)

HANG SENG19,042.94+79.26(+0.42%)

CRUDE OIL78.03-0.23(-0.29%)

GOLD FUTURES2,364.50-10.50(-0.44%)

DOW39,512.84+837.14(+2.16%)

Bitcoin GBP48,785.64+156.48(+0.32%)

Family-run Stilton maker on Brexit and copycats

Arcos Dorados Holdings Inc. (AD8.F)

NIKKEI 225
38,243.59
+14.48(+0.04%)

HANG SENG
19,042.94
+79.26(+0.42%)

CRUDE OIL
78.03
-0.23(-0.29%)

GOLD FUTURES
2,364.50
-10.50(-0.44%)

DOW
39,512.84
+837.14(+2.16%)

Bitcoin GBP
48,785.64
+156.48(+0.32%)