Arcadis NV Historical Data - HIJ2 | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
Germany
TG
Arcadis NV (HIJ2)
Arcadis NV (HIJ2) Historical

Arcadis NV (HIJ2)

55.35

0.45

(0.82%)

Closed January 24 4:00PM

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	DE
4	0	0	0	0	0	0	0	DE
12	0	0	0	0	0	0	0	DE
26	0	0	0	0	0	0	0	DE
52	0	0	0	0	0	0	0	DE
156	0	0	0	0	0	0	0	DE
260	0	0	0	0	0	0	0	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1737667620	55.5	0.2	0.36	55.1	55.5	55.1	3
1737581220	55.3	-0.75	-1.34	55.85	55.85	55.3	274
1737494820	56.05	0	0.00	56	56.05	56	596
1737408420	56.05	0.2	0.36	56.15	56.6	56	186
1737149220	55.85	0.2	0.36	56.05	56.25	55.85	1319
1737062820	55.65	1.45	2.68	54.5	56.1	54.5	344
1736976420	54.2	0.2	0.37	53.95	54.55	53.95	69
1736890020	54	0.4	0.75	53.7	54	53.7	120
1736803620	53.6	-0.5	-0.92	54.15	54.4	53.6	650
1736544420	54.1	-0.85	-1.55	55.5	55.5	53.95	343
1736458020	54.95	0.4	0.73	54.75	55.35	54.75	131
1736371620	54.55	-1.95	-3.45	56.25	56.25	54.35	455
1736285220	56.5	-2.5	-4.24	59.35	59.35	56.25	189
1736198820	59	0.4	0.68	59	59.25	59	1196
1735939620	58.6	-0.15	-0.26	58.6	58.6	58.6	1
1735853220	58.75	0.45	0.77	58.5	58.75	58.5	40
1735594020	58.3	-0.1	-0.17	58.25	58.6	58.25	32
1735334820	58.4	0	0.00	59.2	59.2	58.3	234
1734989220	58.4	-0.3	-0.51	58.4	58.4	58.4	25
1734730020	58.7	-0.3	-0.51	58.65	58.7	58.15	651
1734643620	59	-1.75	-2.88	59.55	60	59	65
1734557220	60.75	0.55	0.91	60.9	60.9	60.75	301
1734470820	60.2	-0.1	-0.17	60.45	60.45	60.2	102
1734384420	60.3	-0.8	-1.31	60.5	60.5	59.8	282
1734125220	61.1	-0.3	-0.49	61.35	61.35	61	163
1734038820	61.4	-0.7	-1.13	61.4	61.4	61.35	564
1733952420	62.1	-0.1	-0.16	61.9	62.1	61.9	40
1733866020	62.2	-0.05	-0.08	61.85	62.35	61.85	21
1733779620	62.25	-1.55	-2.43	63.7	63.7	62.25	176
1733520420	63.8	0.45	0.71	63.3	63.8	63.3	161
1733434020	63.35	-0.35	-0.55	64.45	64.45	62.75	674
1733347620	63.7	0.5	0.79	63.7	63.7	63.35	137
1733261220	63.2	0.35	0.56	63.25	63.3	62.9	261
1733174820	62.85	0.85	1.37	62.05	62.85	62.05	183
1732915620	62	-0.45	-0.72	62	62	62	3
1732829220	62.45	0.35	0.56	62.45	62.5	62.45	106
1732742820	62.1	0.4	0.65	62.1	62.1	62.1	25
1732656420	61.7	-0.15	-0.24	61.6	61.7	61.55	27
1732570020	61.85	-0.3	-0.48	61.85	61.85	61.85	1
1732310820	62.15	0.65	1.06	62.15	62.15	62.15	8
1732224420	61.5	0.6	0.99	61.3	61.5	61.3	138
1732138020	60.9	-1.5	-2.40	62.55	62.55	60.9	234
1732051620	62.4	-0.3	-0.48	62.25	62.4	61.8	81
1731965220	62.7	-0.2	-0.32	63.3	63.3	62.7	147
1731705960	62.9	-2.2	-3.38	64.4	64.55	62.9	821
1731619560	65.099999	1.1	1.72	64.95	65.099999	64.95	42
1731533160	64	-1.9	-2.88	64.5	64.5	64	55
1731446820	65.9	-0.55	-0.83	66.5	66.5	65.9	38
1731360420	66.45	1.2	1.84	65.55	66.45	65.55	754
1731101220	65.25	0.2	0.31	65.5	66.2	65.25	77
1731014760	65.05	0.8	1.25	65.05	65.05	65.05	1
1730928360	64.25	-1.85	-2.80	66.099999	66.099999	64.25	24
1730841960	66.099999	1.05	1.61	65.15	66.099999	65.099999	108
1730755560	65.05	0.95	1.48	65	65.05	64.95	167
1730496360	64.099999	0.4	0.63	64.099999	64.099999	64.099999	1
1730409960	63.7	-0.7	-1.09	63.35	63.7	63.3	92
1730323560	64.4	-0.65	-1.00	64.2	64.4	64.2	51
1730237160	65.05	0.55	0.85	65.05	65.15	64.849999	144
1730150760	64.5	0.75	1.18	64	64.5	64	7
1729888020	63.75	-0.75	-1.16	64.3	64.3	63.75	29
1729801560	64.5	0.3	0.47	64.5	64.5	64.5	100

BNP Paribas Issuance

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions