UK markets open in 7 hours 35 minutes

Arkema SA (V1S.MU)

Munich - Munich Delayed price. Currency in EUR
Add to watchlist
96.95+0.90 (+0.94%)
At close: 08:05AM CEST
Time period:
22 May 2023 - 22 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
21 May 202496.9596.9596.9596.9596.951
20 May 202496.0596.0596.0596.0596.05-
17 May 202495.5595.5595.5595.5595.55-
17 May 20243.5 Dividend
16 May 202498.9598.9598.9598.9595.45-
15 May 202499.2599.2599.2599.2595.74-
14 May 202499.3099.3099.3099.3095.79-
13 May 202498.4598.4598.4598.4594.97-
10 May 202499.2599.2599.2599.2595.74-
09 May 202498.7098.7098.7098.7095.21-
08 May 2024101.50101.50101.50101.5097.91-
07 May 202498.3098.3098.3098.3094.82-
06 May 202498.3098.3098.3098.3094.82-
03 May 202498.4598.4598.4598.4594.97-
02 May 202496.9096.9096.9096.9093.47-
30 Apr 202497.3097.3097.3097.3093.86-
29 Apr 202496.5596.5596.5596.5593.13-
26 Apr 202495.4595.4595.4595.4592.07-
25 Apr 202495.2595.2595.2595.2591.88-
24 Apr 202496.7596.7596.7596.7593.33-
23 Apr 202498.1598.1598.1598.1594.68-
22 Apr 202496.3597.5596.3597.5594.101
19 Apr 202496.4096.4096.4096.4092.99-
18 Apr 202496.8596.8596.8596.8593.42-
17 Apr 202495.6095.6095.6095.6092.22-
16 Apr 202496.7596.7596.7596.7593.33-
15 Apr 202497.6597.6597.6597.6594.20-
12 Apr 202497.6097.6097.6097.6094.15-
11 Apr 202497.6097.6097.6097.6094.15-
10 Apr 202497.2097.2097.2097.2093.76-
09 Apr 202498.7598.7598.7598.7595.26-
08 Apr 202499.3599.3599.3599.3595.84-
05 Apr 2024101.20101.20101.20101.2097.62-
04 Apr 2024101.20101.20101.20101.2097.62-
03 Apr 202498.2098.2098.2098.2094.73-
02 Apr 202497.6597.6597.6597.6594.20-
28 Mar 202497.6697.6697.6697.6694.21-
27 Mar 202495.4295.4295.4295.4292.04-
26 Mar 202494.6694.6694.6694.6691.31-
25 Mar 202494.6694.6694.6694.6691.31-
22 Mar 202494.2894.2894.2894.2890.95-
21 Mar 202494.1094.1094.1094.1090.77-
20 Mar 202491.9891.9891.9891.9888.73-
19 Mar 202491.6891.6891.6891.6888.44-
18 Mar 202491.8091.8091.8091.8088.55-
15 Mar 202491.2291.2291.2291.2287.99-
14 Mar 202493.1493.1493.1493.1489.85-
13 Mar 202492.9292.9292.9292.9289.63-
12 Mar 202491.6491.6491.6491.6488.40-
11 Mar 202492.0492.0492.0492.0488.78-
08 Mar 202492.0492.0492.0492.0488.78-
07 Mar 202490.2090.2090.2090.2087.01-
06 Mar 202491.5891.5891.5891.5888.34-
05 Mar 202490.8890.8890.8890.8887.67-
04 Mar 202494.6494.6494.6494.6491.29-
01 Mar 202496.4096.4096.4096.4092.99-
29 Feb 202498.7298.7298.7298.7295.23-
28 Feb 202499.5899.5899.5899.5896.06-
27 Feb 202499.6899.6899.6899.6896.15-
26 Feb 2024100.35100.35100.35100.3596.80-
23 Feb 202498.0098.0098.0098.0094.53-
22 Feb 202497.3697.3697.3697.3693.92-
21 Feb 202496.8496.8496.8496.8493.41-
20 Feb 202497.2097.2097.2097.2093.76-
19 Feb 202498.2498.2498.2498.2494.77-
16 Feb 202498.3298.3298.3298.3294.84-
15 Feb 202497.4697.4697.4697.4694.01-
14 Feb 202497.4697.4697.4697.4694.01-
13 Feb 202498.2098.2098.2098.2094.73-
12 Feb 202497.9097.9097.9097.9094.44-
09 Feb 202497.9497.9497.9497.9494.48-
08 Feb 202497.8297.8297.8297.8294.36-
07 Feb 202499.4899.4899.4899.4895.96-
06 Feb 202499.4899.4899.4899.4895.96-
05 Feb 202499.9899.9899.9899.9896.44-
02 Feb 2024101.20101.20101.20101.2097.62-
01 Feb 2024100.95100.95100.95100.9597.38-
31 Jan 2024102.45102.45102.45102.4598.83-
30 Jan 2024102.50102.50102.50102.5098.87-
29 Jan 2024102.95102.95102.95102.9599.31-
26 Jan 2024100.65100.65100.65100.6597.09-
25 Jan 2024100.05100.05100.05100.0596.51-
24 Jan 202499.7899.7899.7899.7896.25-
23 Jan 202499.7899.7899.7899.7896.25-
22 Jan 2024100.05100.05100.05100.0596.51-
19 Jan 202499.6699.6699.6699.6696.13-
18 Jan 202497.4097.4097.4097.4093.95-
17 Jan 202497.2897.2897.2897.2893.84-
16 Jan 202499.1899.1899.1899.1895.67-
15 Jan 202497.8497.8497.8497.8494.38-
12 Jan 202497.8497.8497.8497.8494.38-
11 Jan 202498.5698.5698.5698.5695.07-
10 Jan 202498.5698.5698.5698.5695.07-
09 Jan 2024100.75100.75100.75100.7597.19-
08 Jan 2024100.50100.50100.50100.5096.95-
05 Jan 2024100.60100.60100.60100.6097.04-
04 Jan 2024101.75101.75101.75101.7598.15-
03 Jan 2024102.45102.45102.45102.4598.83-
02 Jan 2024103.55103.55103.55103.5599.89-
29 Dec 2023102.50103.00102.50103.0099.36-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...