UK markets close in 2 hours 18 minutes

Arkema SA (V1S.DU)

Dusseldorf - Dusseldorf Delayed price. Currency in EUR
Add to watchlist
97.80+0.25 (+0.26%)
As of 08:10AM CEST. Market open.
Time period:
07 May 2023 - 07 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
07 May 202497.8097.8097.8097.8097.8010
06 May 202497.5597.5597.5597.5597.55-
03 May 202498.2598.2598.2598.2598.25-
02 May 202496.2096.2096.2096.2096.20-
30 Apr 202497.0097.0097.0097.0097.00-
29 Apr 202496.3096.3096.3096.3096.30-
26 Apr 202495.4595.4595.4595.4595.45-
25 Apr 202494.7094.7094.7094.7094.70-
24 Apr 202496.2096.2096.2096.2096.20-
23 Apr 202497.9097.9097.9097.9097.90-
22 Apr 202495.8095.8095.8095.8095.80-
19 Apr 202495.7095.7095.7095.7095.70-
18 Apr 202496.8596.8596.8596.8596.85-
17 Apr 202495.0595.0595.0595.0595.05-
16 Apr 202496.0096.0096.0096.0096.00-
15 Apr 202497.4097.4097.4097.4097.40-
12 Apr 202497.0597.0597.0597.0597.05-
11 Apr 202497.4097.4097.4097.4097.40-
10 Apr 202496.6096.6096.6096.6096.60-
09 Apr 202498.1598.1598.1598.1598.15-
08 Apr 202498.7598.7598.7598.7598.75-
05 Apr 2024100.70100.70100.70100.70100.70-
04 Apr 2024101.00101.00101.00101.00101.00-
03 Apr 202498.0098.0098.0098.0098.00-
02 Apr 202497.1597.1597.1597.1597.15-
28 Mar 202497.4297.4297.4297.4297.42-
27 Mar 202495.2895.2895.2895.2895.28-
26 Mar 202494.2494.2494.2494.2494.24-
25 Mar 202494.4894.4894.4894.4894.48-
22 Mar 202494.0894.0894.0894.0894.08-
21 Mar 202493.8093.8093.8093.8093.80-
20 Mar 202491.8091.8091.8091.8091.80-
19 Mar 202491.2891.2891.2891.2891.28-
18 Mar 202491.7091.7091.7091.7091.70-
15 Mar 202490.5090.5090.5090.5090.50-
14 Mar 202492.9292.9292.9292.9292.92-
13 Mar 202492.6692.6692.6692.6692.66-
12 Mar 202490.8690.8690.8690.8690.86-
11 Mar 202491.8091.8091.8091.8091.80-
08 Mar 202491.9091.9091.9091.9091.90-
07 Mar 202489.6289.6289.6289.6289.62-
06 Mar 202489.4089.4089.4089.4089.40-
05 Mar 202490.0690.0690.0690.0690.06-
04 Mar 202493.9893.9893.9893.9893.98-
01 Mar 202495.9095.9095.9095.9095.90-
29 Feb 202498.1898.1898.1898.1898.18-
28 Feb 202498.9698.9698.9698.9698.96-
27 Feb 202499.2099.2099.2099.2099.20-
26 Feb 2024100.15100.15100.15100.15100.15-
23 Feb 202497.7897.7897.7897.7897.78-
22 Feb 202497.0497.0497.0497.0497.04-
21 Feb 202496.1696.1696.1696.1696.16-
20 Feb 202496.5296.5296.5296.5296.52-
19 Feb 202497.6697.6697.6697.6697.66-
16 Feb 202497.9897.9897.9897.9897.98-
15 Feb 202496.9496.9496.9496.9496.94-
14 Feb 202496.7496.7496.7496.7496.74-
13 Feb 202497.7897.7897.7897.7897.78-
12 Feb 202497.2097.2097.2097.2097.20-
09 Feb 202497.6297.6297.6297.6297.62-
08 Feb 202497.2897.2897.2897.2897.28-
07 Feb 202498.9298.9298.9298.9298.92-
06 Feb 202498.7898.7898.7898.7898.78-
05 Feb 202499.5299.5299.5299.5299.52-
02 Feb 2024100.70100.70100.70100.70100.70-
01 Feb 2024100.20100.20100.20100.20100.20-
31 Jan 2024101.80101.80101.80101.80101.80-
30 Jan 2024101.90101.90101.90101.90101.90-
29 Jan 2024102.80102.80102.80102.80102.80-
26 Jan 2024100.55100.55100.55100.55100.55-
25 Jan 202499.9499.9499.9499.9499.94-
24 Jan 202499.2899.2899.2899.2899.28-
23 Jan 202499.1499.1499.1499.1499.14-
22 Jan 202499.9499.9499.9499.9499.94-
19 Jan 202499.6699.6699.6699.6699.66-
18 Jan 202497.3897.3897.3897.3897.38-
17 Jan 202496.6696.6696.6696.6696.66-
16 Jan 202499.1299.1299.1299.1299.12-
15 Jan 202497.3698.1097.3698.1098.1010
12 Jan 202497.3697.3697.3697.3697.36-
11 Jan 202498.0098.0098.0098.0098.00-
10 Jan 202497.9697.9697.9697.9697.96-
09 Jan 2024100.50100.50100.50100.50100.50-
08 Jan 202499.7699.7699.7699.7699.76-
05 Jan 2024100.00100.00100.00100.00100.00-
04 Jan 2024100.95100.95100.95100.95100.95-
03 Jan 2024102.05102.05102.05102.05102.05-
02 Jan 2024102.20102.20102.20102.20102.20-
29 Dec 2023101.90102.80101.90102.80102.80-
28 Dec 2023102.50102.50102.50102.50102.50-
27 Dec 2023102.05102.05102.05102.05102.05-
22 Dec 2023101.70101.70101.70101.70101.70-
21 Dec 2023100.75100.75100.75100.75100.75-
20 Dec 2023101.60101.60101.60101.60101.60-
19 Dec 2023100.45100.45100.45100.45100.45-
18 Dec 202398.3098.3098.3098.3098.30-
15 Dec 202398.7898.7898.7898.7898.78-
14 Dec 202397.0297.0297.0297.0297.02-
13 Dec 202391.8691.8691.8691.8691.86-
12 Dec 202391.1491.1491.1491.1491.14-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...