Arcadis NV Historical Data - HIJ2 | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

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

Arcadis NV (HIJ2)

51.90

-0.25

( -0.48% )

Updated: 19:48:59

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-2.5	-4.59558823529	54.4	54.7	50.45	817	53.91759305	DE
4	-4.25	-7.56901157614	56.15	56.6	50.45	405	54.4064421	DE
12	-9.95	-16.0873080032	61.85	64.45	50.45	309	56.66981195	DE
26	-10.6	-16.96	62.5	66.849999	50.45	246	60.42952445	DE
52	2.18	4.3845534996	49.72	66.849999	49.6	243	59.97056831	DE
156	8.74	20.250231696	43.16	66.849999	37.5	236	55.92471978	DE
260	8.74	20.250231696	43.16	66.849999	37.5	236	55.92471978	DE

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Date	Close	Change	Change %	Open	High	Low	Volume
1739568420	52.4	-1.3	-2.42	52.7	53.2	52	571
1739482020	53.7	-0.25	-0.46	54.7	54.7	50.45	1803
1739395620	53.95	-0.15	-0.28	54.25	54.7	53.95	23
1739309220	54.1	-0.6	-1.10	54.3	54.3	54.1	103
1739222820	54.7	0.1	0.18	54.4	54.7	54.2	1584
1738963620	54.6	0.7	1.30	54.15	54.65	54.1	60
1738877220	53.9	0.65	1.22	53.6	53.9	53.45	27
1738790820	53.25	-0.8	-1.48	53.15	53.25	52.9	393
1738704420	54.05	0.25	0.46	53.95	54.15	53.95	43
1738618020	53.8	-1.7	-3.06	54.1	54.1	53.75	131
1738358820	55.5	0.4	0.73	55.2	55.6	55.05	693
1738272420	55.1	0.55	1.01	55.1	55.1	55.1	300
1738186020	54.55	0	0.00	54.55	54.55	54.55	0
1738099620	54.55	0.1	0.18	54.6	54.75	54.45	268
1738013220	54.45	-1.05	-1.89	54.6	54.6	54.45	230
1737754020	55.5	0	0.00	55.5	55.5	55.5	0
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

SECURE TRUST BANK

Asia Cement China (PK)

GNCC Capital (CE)

Ascletis Pharma (PK)

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

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