UK markets open in 37 minutes

Arkema SA (V1S.MU)

Munich - Munich Delayed price. Currency in EUR
Add to watchlist
97.30+0.75 (+0.78%)
At close: 08:03AM CEST
Time period:
01 May 2023 - 01 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
30 Apr 202497.3097.3097.3097.3097.30-
29 Apr 202496.5596.5596.5596.5596.55-
26 Apr 202495.4595.4595.4595.4595.45-
25 Apr 202495.2595.2595.2595.2595.25-
24 Apr 202496.7596.7596.7596.7596.75-
23 Apr 202498.1598.1598.1598.1598.15-
22 Apr 202496.3597.5596.3597.5597.551
19 Apr 202496.4096.4096.4096.4096.40-
18 Apr 202496.8596.8596.8596.8596.85-
17 Apr 202495.6095.6095.6095.6095.60-
16 Apr 202496.7596.7596.7596.7596.75-
15 Apr 202497.6597.6597.6597.6597.65-
12 Apr 202497.6097.6097.6097.6097.60-
11 Apr 202497.6097.6097.6097.6097.60-
10 Apr 202497.2097.2097.2097.2097.20-
09 Apr 202498.7598.7598.7598.7598.75-
08 Apr 202499.3599.3599.3599.3599.35-
05 Apr 2024101.20101.20101.20101.20101.20-
04 Apr 2024101.20101.20101.20101.20101.20-
03 Apr 202498.2098.2098.2098.2098.20-
02 Apr 202497.6597.6597.6597.6597.65-
28 Mar 202497.6697.6697.6697.6697.66-
27 Mar 202495.4295.4295.4295.4295.42-
26 Mar 202494.6694.6694.6694.6694.66-
25 Mar 202494.6694.6694.6694.6694.66-
22 Mar 202494.2894.2894.2894.2894.28-
21 Mar 202494.1094.1094.1094.1094.10-
20 Mar 202491.9891.9891.9891.9891.98-
19 Mar 202491.6891.6891.6891.6891.68-
18 Mar 202491.8091.8091.8091.8091.80-
15 Mar 202491.2291.2291.2291.2291.22-
14 Mar 202493.1493.1493.1493.1493.14-
13 Mar 202492.9292.9292.9292.9292.92-
12 Mar 202491.6491.6491.6491.6491.64-
11 Mar 202492.0492.0492.0492.0492.04-
08 Mar 202492.0492.0492.0492.0492.04-
07 Mar 202490.2090.2090.2090.2090.20-
06 Mar 202491.5891.5891.5891.5891.58-
05 Mar 202490.8890.8890.8890.8890.88-
04 Mar 202494.6494.6494.6494.6494.64-
01 Mar 202496.4096.4096.4096.4096.40-
29 Feb 202498.7298.7298.7298.7298.72-
28 Feb 202499.5899.5899.5899.5899.58-
27 Feb 202499.6899.6899.6899.6899.68-
26 Feb 2024100.35100.35100.35100.35100.35-
23 Feb 202498.0098.0098.0098.0098.00-
22 Feb 202497.3697.3697.3697.3697.36-
21 Feb 202496.8496.8496.8496.8496.84-
20 Feb 202497.2097.2097.2097.2097.20-
19 Feb 202498.2498.2498.2498.2498.24-
16 Feb 202498.3298.3298.3298.3298.32-
15 Feb 202497.4697.4697.4697.4697.46-
14 Feb 202497.4697.4697.4697.4697.46-
13 Feb 202498.2098.2098.2098.2098.20-
12 Feb 202497.9097.9097.9097.9097.90-
09 Feb 202497.9497.9497.9497.9497.94-
08 Feb 202497.8297.8297.8297.8297.82-
07 Feb 202499.4899.4899.4899.4899.48-
06 Feb 202499.4899.4899.4899.4899.48-
05 Feb 202499.9899.9899.9899.9899.98-
02 Feb 2024101.20101.20101.20101.20101.20-
01 Feb 2024100.95100.95100.95100.95100.95-
31 Jan 2024102.45102.45102.45102.45102.45-
30 Jan 2024102.50102.50102.50102.50102.50-
29 Jan 2024102.95102.95102.95102.95102.95-
26 Jan 2024100.65100.65100.65100.65100.65-
25 Jan 2024100.05100.05100.05100.05100.05-
24 Jan 202499.7899.7899.7899.7899.78-
23 Jan 202499.7899.7899.7899.7899.78-
22 Jan 2024100.05100.05100.05100.05100.05-
19 Jan 202499.6699.6699.6699.6699.66-
18 Jan 202497.4097.4097.4097.4097.40-
17 Jan 202497.2897.2897.2897.2897.28-
16 Jan 202499.1899.1899.1899.1899.18-
15 Jan 202497.8497.8497.8497.8497.84-
12 Jan 202497.8497.8497.8497.8497.84-
11 Jan 202498.5698.5698.5698.5698.56-
10 Jan 202498.5698.5698.5698.5698.56-
09 Jan 2024100.75100.75100.75100.75100.75-
08 Jan 2024100.50100.50100.50100.50100.50-
05 Jan 2024100.60100.60100.60100.60100.60-
04 Jan 2024101.75101.75101.75101.75101.75-
03 Jan 2024102.45102.45102.45102.45102.45-
02 Jan 2024103.55103.55103.55103.55103.55-
29 Dec 2023102.50103.00102.50103.00103.00-
28 Dec 2023102.75102.75102.75102.75102.75-
27 Dec 2023102.55102.55102.55102.55102.55-
22 Dec 2023102.10102.10102.10102.10102.10-
21 Dec 2023101.35101.35100.90100.90100.9050
20 Dec 2023101.80101.80101.80101.80101.80-
19 Dec 2023100.80100.80100.80100.80100.80-
18 Dec 202398.9098.9098.9098.9098.90-
15 Dec 202398.9098.9098.9098.9098.90-
14 Dec 202397.2897.2897.2897.2897.28-
13 Dec 202391.7091.7091.7091.7091.70-
12 Dec 202391.6491.6491.6491.6491.64-
11 Dec 202391.8491.8491.8491.8491.84-
08 Dec 202392.1492.1491.9091.9091.9035
07 Dec 202391.0091.0091.0091.0091.00-
06 Dec 202391.9091.9091.9091.9091.90-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...