Arcadis NV Historical Data - HIJ2 | ADVFN

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)

60.40

-0.25

(-0.41%)

Closed June 02 4:00PM

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.4	-0.657894736842	60.8	62.2	59.9	114	61.24964912	DE
4	0.4	0.666666666667	60	62.2	59.55	132	60.57791767	DE
12	4.05	7.18722271517	56.35	62.2	55.95	225	58.84436711	DE
26	14.1	30.4535637149	46.3	62.2	46	224	53.85933895	DE
52	17.24	39.9443929564	43.16	62.2	37.5	223	50.32025294	DE
156	17.24	39.9443929564	43.16	62.2	37.5	223	50.32025294	DE
260	17.24	39.9443929564	43.16	62.2	37.5	223	50.32025294	DE

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

Date	Close	Change	Change %	Open	High	Low	Volume
1717187220	59.9	-0.9	-1.48	60.4	60.4	59.9	50
1717100820	60.8	-0.2	-0.33	61.05	61.05	60.35	88
1717014420	61	-0.2	-0.33	60.8	61	60.8	54
1716928020	61.2	-0.9	-1.45	62.1	62.2	61.2	344
1716841560	62.1	1.3	2.14	62.05	62.1	61.75	83
1716582420	60.8	0.05	0.08	60.8	60.8	60.8	1
1716496020	60.75	1.05	1.76	60.4	60.8	60.4	23
1716409560	59.7	0	0.00	59.7	59.7	59.7	0
1716323160	59.7	0.1	0.17	59.55	59.7	59.55	203
1716236760	59.6	-0.1	-0.17	59.8	59.8	59.6	55
1715977620	59.7	-0.25	-0.42	60.15	60.15	59.7	150
1715891220	59.95	-0.75	-1.24	59.95	59.95	59.95	10
1715804820	60.7	0.4	0.66	60.7	61.15	60.6	343
1715718420	60.3	-0.1	-0.17	60.2	60.3	60.2	11
1715631960	60.4	-0.1	-0.17	60.9	60.9	60.3	180
1715372820	60.5	-0.4	-0.66	60	60.5	60	363
1715286420	60.9	0.55	0.91	60.4	60.9	60.4	208
1715200020	60.35	-0.3	-0.49	60.35	60.35	60.35	48
1715113620	60.65	0.2	0.33	60.8	60.8	60.5	97
1715027220	60.45	0.2	0.33	59.95	60.45	59.95	103
1714768020	60.25	0.8	1.35	60	60.25	59.95	138
1714681560	59.45	1.25	2.15	58.25	60.25	58.25	437
1714508820	58.2	-2.7	-4.43	61.05	61.05	57.05	524
1714422420	60.9	-0.3	-0.49	61.2	61.2	60.9	412
1714163220	61.2	1.1	1.83	60.75	61.2	60.75	18
1714076820	60.1	0	0.00	59.55	60.6	59.55	31
1713990420	60.1	0.2	0.33	60.2	60.2	60.1	235
1713903960	59.9	1.25	2.13	59.5	59.9	59.45	91
1713817620	58.65	0	0.00	58.65	58.65	58.65	0
1713558420	58.65	-0.85	-1.43	58.4	58.65	58.1	155
1713472020	59.5	-0.3	-0.50	59.65	59.65	59.15	64
1713385620	59.8	0.1	0.17	59.65	60.1	59.65	861
1713299220	59.7	0	0.00	59.7	59.7	59.7	0
1713212820	59.7	0.3	0.51	59.45	59.7	59.45	236
1712953620	59.4	0.15	0.25	60	60	59.4	27
1712867220	59.25	0.1	0.17	59.6	59.6	59.25	195
1712780760	59.15	-0.05	-0.08	59.05	59.15	58.8	152
1712694360	59.2	-0.05	-0.08	59.1	59.2	58.1	303
1712607960	59.25	0	0.00	58.75	59.4	58.55	261
1712348820	59.25	1.35	2.33	57.6	59.25	57.6	704
1712262360	57.9	0.1	0.17	57.8	58.1	57.8	127
1712175960	57.8	0.5	0.87	57.8	58	57.7	543
1712089560	57.3	0.5	0.88	56.55	57.6	56.5	1087
1711661160	56.8	-0.2	-0.35	56.65	56.8	56.55	361
1711574820	57	-0.2	-0.35	56.85	57.15	56.8	169
1711488360	57.2	0.15	0.26	57.15	57.2	57.15	3
1711401960	57.05	-0.65	-1.13	57.35	57.35	56.9	226
1711142760	57.7	0.2	0.35	57.5	57.7	57.5	12
1711056360	57.5	0.4	0.70	57.8	57.8	57.1	534
1710969960	57.1	0.85	1.51	57.4	57.5	57.1	156
1710883560	56.25	0.2	0.36	56.5	56.5	56.25	63
1710797160	56.05	-1.5	-2.61	57.3	57.3	56.05	182
1710537960	57.55	0.3	0.52	57.4	57.55	57.4	29
1710451620	57.25	-0.15	-0.26	57	57.25	57	197
1710365160	57.4	0.75	1.32	57.05	57.4	56.75	15
1710278760	56.65	0.6	1.07	56.15	56.9	56.15	581
1710192420	56.05	-0.45	-0.80	55.95	56.3	55.95	51
1709933160	56.5	0.45	0.80	56.35	56.5	56.35	108
1709846760	56.05	0.5	0.90	55.85	56.05	55.65	257
1709760360	55.55	0.85	1.55	55.55	55.55	55.55	1
1709673960	54.7	-0.25	-0.45	54.7	54.7	54.7	20
1709587560	54.95	0.4	0.73	54.7	55.05	54.6	190
1709328360	54.55	0.4	0.74	54.15	54.55	54.15	162

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