Arcadis

ARDS
🏛️ uk →
42.89
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 42.34 42.37 42.30 42.37 0.0M
2021-12-30 42.48 42.48 42.06 42.40 0.0M
2021-12-29 42.40 42.44 42.18 42.30 0.0M
2021-12-24 41.36 41.84 41.36 41.84 0.0M
2021-12-23 41.98 42.01 41.60 42.01 0.0M
2021-12-22 41.04 41.84 41.04 41.72 0.0M
2021-12-21 40.42 40.94 40.32 40.90 0.0M
2021-12-20 38.94 39.82 38.94 39.52 0.0M
2021-12-17 40.46 40.54 40.04 40.41 0.1M
2021-12-16 40.48 40.80 40.36 40.41 0.0M
2021-12-15 39.70 40.08 39.62 39.69 0.0M
2021-12-14 39.88 40.52 39.54 39.79 0.0M
2021-12-13 40.54 40.70 40.02 40.02 0.0M
2021-12-10 40.56 40.68 40.40 40.41 0.0M
2021-12-09 41.10 41.32 40.50 40.59 0.0M
2021-12-08 41.32 41.32 40.96 41.25 0.0M
2021-12-07 40.22 41.18 40.22 40.63 0.0M
2021-12-06 39.50 39.94 38.86 39.40 0.0M
2021-12-03 39.62 39.78 39.28 39.67 0.0M
2021-12-02 39.68 39.87 39.28 39.87 0.0M
2021-12-01 39.74 40.18 39.36 39.71 0.0M
2021-11-30 38.72 40.00 38.72 39.65 0.1M
2021-11-29 39.10 39.50 39.03 39.03 0.0M
2021-11-26 38.74 39.14 38.62 38.70 0.1M
2021-11-25 40.12 40.22 39.80 40.22 0.0M
2021-11-24 40.56 40.56 39.84 40.20 0.0M
2021-11-23 40.42 41.40 40.42 40.90 0.1M
2021-11-22 41.48 41.72 41.30 41.45 0.0M
2021-11-19 41.64 41.76 41.38 41.49 0.0M
2021-11-18 42.00 42.10 41.56 41.60 0.0M
2021-11-17 42.34 42.66 42.26 42.29 0.0M
2021-11-16 42.08 42.46 41.96 42.27 0.0M
2021-11-15 41.76 42.22 41.74 41.74 0.1M
2021-11-12 41.36 41.86 41.32 41.37 0.0M
2021-11-11 41.08 41.31 41.04 41.31 0.0M
2021-11-10 41.82 41.82 40.86 41.21 0.0M
2021-11-09 41.72 41.90 41.44 41.54 0.0M
2021-11-08 41.94 41.94 41.30 41.82 0.0M
2021-11-05 42.22 42.22 41.60 41.60 0.0M
2021-11-04 41.44 42.12 41.20 41.96 0.1M
2021-11-03 41.16 41.50 40.94 41.41 0.0M
2021-11-02 41.72 41.96 41.44 41.45 0.0M
2021-11-01 42.58 42.90 42.08 42.52 0.0M
2021-10-29 41.60 42.20 40.72 42.05 0.1M
2021-10-28 41.88 42.98 40.26 41.23 0.1M
2021-10-27 46.76 46.88 45.98 46.60 0.0M
2021-10-26 46.52 46.87 46.38 46.87 0.0M
2021-10-25 46.72 47.02 46.60 46.91 0.0M
2021-10-22 46.68 46.90 46.46 46.83 0.0M
2021-10-21 46.76 46.96 46.60 46.68 0.1M
2021-10-20 46.92 47.74 46.92 47.71 0.0M
2021-10-19 46.12 47.26 46.12 46.78 0.0M
2021-10-18 45.46 46.03 45.38 46.03 0.0M
2021-10-15 45.20 45.78 44.96 45.27 0.0M
2021-10-14 44.58 45.08 44.24 44.92 0.0M
2021-10-13 42.86 44.04 42.86 43.77 0.0M
2021-10-12 42.30 43.10 42.20 42.83 0.0M
2021-10-11 42.92 42.92 42.44 42.87 0.0M
2021-10-08 43.10 43.10 42.72 42.95 0.0M
2021-10-07 42.86 43.14 42.66 43.05 0.0M
2021-10-06 42.56 42.76 41.94 42.11 0.0M
2021-10-05 42.60 43.20 42.44 43.09 0.0M
2021-10-04 43.12 43.12 42.56 42.85 0.0M
2021-10-01 42.50 43.12 42.42 43.05 0.0M
2021-09-30 43.40 43.66 42.96 43.17 0.1M
2021-09-29 42.54 43.18 42.54 43.03 0.0M
2021-09-28 43.10 43.10 42.42 42.42 0.0M
2021-09-27 43.90 43.90 43.08 43.28 0.0M
2021-09-24 43.72 43.74 43.40 43.40 0.0M
2021-09-23 44.36 44.46 44.12 44.38 0.1M
2021-09-22 43.98 44.06 43.78 44.06 0.0M
2021-09-21 43.80 44.04 43.50 43.87 0.0M
2021-09-20 43.60 43.60 42.82 43.05 0.0M
2021-09-17 45.44 45.44 44.40 44.65 0.0M
2021-09-16 44.30 45.08 44.30 44.88 0.1M
2021-09-15 45.02 45.02 43.78 44.04 0.1M
2021-09-14 44.80 45.10 44.64 44.90 0.0M
2021-09-13 43.70 45.28 43.70 44.94 0.0M
2021-09-10 43.82 44.02 43.48 44.02 0.0M
2021-09-09 42.82 43.94 42.82 43.52 0.0M
2021-09-08 43.24 43.42 42.90 43.28 0.0M
2021-09-07 43.92 43.92 43.28 43.28 0.0M
2021-09-06 43.98 44.02 43.65 43.65 0.0M
2021-09-03 42.78 43.46 42.56 43.44 0.0M
2021-09-02 42.42 43.10 42.38 42.60 0.0M
2021-09-01 42.30 42.68 42.18 42.29 0.0M
2021-08-31 41.76 42.18 41.66 41.80 0.0M
2021-08-27 41.14 41.52 41.10 41.10 0.0M
2021-08-26 41.52 41.52 41.20 41.21 0.0M
2021-08-25 41.30 41.64 41.21 41.21 0.0M
2021-08-24 41.40 41.40 41.02 41.35 0.0M
2021-08-23 40.34 41.10 40.34 40.77 0.0M
2021-08-20 39.66 40.08 35.00 40.00 0.0M
2021-08-19 39.56 40.06 39.46 39.77 0.0M
2021-08-18 40.14 40.28 39.79 39.79 0.0M
2021-08-17 39.68 39.92 39.28 39.48 0.0M
2021-08-16 39.70 39.90 39.48 39.77 0.0M
2021-08-13 40.08 40.42 40.08 40.10 0.0M
2021-08-12 39.52 40.12 39.44 40.04 0.0M
2021-08-11 39.00 39.42 38.96 39.20 0.1M
2021-08-10 38.52 38.56 38.06 38.17 0.0M
2021-08-09 39.00 39.00 38.44 38.76 0.0M
2021-08-06 38.48 38.96 38.46 38.50 0.0M
2021-08-05 37.78 38.60 37.78 38.21 0.0M
2021-08-04 37.48 37.90 37.48 37.90 0.0M
2021-08-03 36.64 37.40 36.44 37.10 0.0M
2021-08-02 37.76 37.76 36.82 36.92 0.0M
2021-07-30 37.60 38.00 37.10 37.55 0.0M
2021-07-29 37.00 38.36 37.00 38.17 0.0M
2021-07-28 36.38 36.72 36.38 36.55 0.0M
2021-07-27 36.24 36.38 36.12 36.38 0.0M
2021-07-26 36.04 36.46 35.94 36.00 0.1M
2021-07-23 35.88 36.26 35.88 36.26 0.0M
2021-07-22 35.08 35.62 35.08 35.48 0.0M
2021-07-21 34.54 34.80 34.52 34.52 0.0M
2021-07-20 34.66 34.66 34.00 34.03 0.1M
2021-07-19 34.60 34.60 34.18 34.52 0.0M
2021-07-16 35.26 35.26 34.96 35.24 0.1M
2021-07-15 35.60 35.62 35.24 35.54 0.0M
2021-07-14 35.72 35.87 35.66 35.87 0.0M
2021-07-13 35.70 35.80 35.54 35.77 0.0M
2021-07-12 35.60 35.70 35.30 35.50 0.0M
2021-07-09 34.98 35.44 34.98 35.42 0.0M
2021-07-08 35.74 35.74 34.66 34.76 0.0M
2021-07-07 35.66 36.20 35.66 36.16 0.0M
2021-07-06 35.34 35.63 35.32 35.63 0.0M
2021-07-05 34.62 35.54 34.62 35.30 0.0M
2021-07-02 34.90 35.18 34.85 34.85 0.0M
2021-07-01 34.66 34.84 34.54 34.78 0.0M
2021-06-30 35.40 35.50 34.46 34.89 0.0M
2021-06-29 35.78 35.78 35.60 35.63 0.0M
2021-06-28 35.96 35.96 35.74 35.91 0.0M
2021-06-25 35.78 36.06 35.78 35.87 0.1M
2021-06-24 36.00 36.00 35.58 35.66 0.0M
2021-06-23 35.98 36.06 35.80 36.06 0.0M
2021-06-22 35.92 35.94 35.66 35.89 0.0M
2021-06-21 35.20 35.78 34.64 35.58 0.1M
2021-06-18 35.54 35.76 35.36 35.36 0.1M
2021-06-17 35.52 35.52 35.34 35.40 0.2M
2021-06-16 35.76 35.82 35.34 35.67 0.0M
2021-06-15 35.80 35.80 35.52 35.61 0.0M
2021-06-14 35.60 35.70 35.58 35.61 0.0M
2021-06-11 35.10 35.44 35.10 35.17 0.0M
2021-06-10 35.50 35.79 35.32 35.79 0.0M
2021-06-09 35.62 35.80 35.58 35.75 0.0M
2021-06-08 35.78 35.91 35.58 35.91 0.0M
2021-06-07 35.68 36.04 35.68 35.71 0.1M
2021-06-04 35.74 35.93 35.52 35.93 0.0M
2021-06-03 35.98 36.08 35.66 35.81 0.0M
2021-06-02 36.26 36.26 35.69 35.69 0.0M
2021-06-01 36.12 36.42 36.02 36.02 0.0M
2021-05-28 35.90 35.96 35.72 35.93 0.0M
2021-05-27 36.38 36.38 35.72 36.04 0.0M
2021-05-26 35.90 36.14 35.76 36.14 0.0M
2021-05-25 36.30 36.30 35.78 36.24 0.0M
2021-05-24 36.20 36.24 35.98 36.10 0.0M
2021-05-21 36.02 36.10 35.80 36.10 0.0M
2021-05-20 36.24 36.38 35.90 36.14 0.0M
2021-05-19 36.24 36.38 35.60 35.73 0.0M
2021-05-18 36.78 37.08 36.54 36.57 0.0M
2021-05-17 36.60 36.60 36.42 36.57 0.0M
2021-05-14 35.32 36.32 35.32 36.02 0.0M
2021-05-13 35.46 35.74 34.82 35.66 0.0M
2021-05-12 36.16 36.20 35.93 35.93 0.0M
2021-05-11 36.22 36.36 35.90 36.30 0.0M
2021-05-10 36.64 37.02 36.54 36.63 0.0M
2021-05-07 36.24 36.90 36.24 36.84 0.0M
2021-05-06 35.46 36.36 35.46 36.26 0.0M
2021-05-05 34.72 35.18 34.56 35.01 0.0M
2021-05-04 34.68 34.68 34.16 34.21 0.0M
2021-04-30 35.38 35.44 34.95 34.95 0.0M
2021-04-29 35.76 35.90 35.34 35.44 0.0M
2021-04-28 35.10 35.64 35.10 35.22 0.0M
2021-04-27 35.32 35.34 35.22 35.26 0.0M
2021-04-26 34.62 35.34 34.62 35.34 0.0M
2021-04-23 34.64 34.90 34.44 34.44 0.0M
2021-04-22 34.66 34.66 34.14 34.54 0.0M
2021-04-21 34.76 34.76 34.31 34.31 0.0M
2021-04-20 34.96 34.96 31.52 34.29 0.1M
2021-04-19 35.26 35.26 34.80 34.95 0.0M
2021-04-16 34.58 34.74 34.35 34.35 0.0M
2021-04-15 34.76 34.76 34.36 34.66 0.0M
2021-04-14 34.34 34.68 34.34 34.62 0.0M
2021-04-13 34.58 34.86 34.40 34.42 0.0M
2021-04-12 35.02 35.02 34.10 34.52 0.0M
2021-04-09 34.70 35.12 34.70 34.89 0.0M
2021-04-08 34.68 34.68 34.13 34.13 0.0M
2021-04-07 35.06 35.08 34.48 34.85 0.0M
2021-04-06 34.94 35.38 34.92 35.03 0.0M
2021-04-01 35.00 35.10 34.88 35.03 0.0M
2021-03-31 34.38 35.04 34.38 34.99 0.0M
2021-03-30 34.18 34.68 34.14 34.33 0.0M
2021-03-29 33.70 34.42 33.70 34.25 0.0M
2021-03-26 33.80 34.30 33.78 34.23 0.0M
2021-03-25 33.40 33.54 33.00 33.41 0.0M
2021-03-24 32.82 33.50 32.82 33.35 0.0M
2021-03-23 32.98 33.18 32.90 32.90 0.0M
2021-03-22 32.50 33.52 32.50 33.35 0.0M
2021-03-19 32.24 32.65 32.24 32.65 0.0M
2021-03-18 32.28 32.76 32.28 32.55 0.0M
2021-03-17 31.88 32.50 31.88 32.34 0.0M
2021-03-16 31.02 31.92 31.02 31.69 0.0M
2021-03-15 30.38 30.70 30.30 30.64 0.0M
2021-03-12 30.20 30.40 30.09 30.09 0.0M
2021-03-11 30.34 30.46 30.26 30.27 0.0M
2021-03-10 29.82 30.12 29.74 29.84 0.0M
2021-03-09 29.54 29.80 29.42 29.43 0.0M
2021-03-08 28.70 29.06 28.58 28.77 0.1M
2021-03-05 28.24 28.56 28.08 28.32 0.0M
2021-03-04 28.86 28.86 28.28 28.41 0.0M
2021-03-03 28.58 29.04 28.58 29.02 0.0M
2021-03-02 28.78 28.84 28.48 28.71 0.0M
2021-03-01 28.68 29.04 28.68 28.80 0.0M
2021-02-26 28.38 28.60 28.10 28.45 0.0M
2021-02-25 29.06 29.16 28.90 29.16 0.0M
2021-02-24 28.66 28.78 28.38 28.49 0.0M
2021-02-23 28.74 28.74 27.94 28.20 0.0M
2021-02-22 28.14 28.92 28.14 28.26 0.0M
2021-02-19 28.38 28.52 28.04 28.34 0.0M
2021-02-18 29.40 30.98 28.52 28.75 0.0M
2021-02-17 29.38 29.44 28.88 29.12 0.0M
2021-02-16 29.80 29.92 29.44 29.82 0.0M
2021-02-15 30.22 30.22 29.90 30.05 0.0M
2021-02-12 30.26 30.26 29.86 30.01 0.0M
2021-02-11 30.04 30.11 29.88 30.11 0.0M
2021-02-10 30.92 30.92 29.86 30.00 0.0M
2021-02-09 31.08 31.08 30.78 30.95 0.0M
2021-02-08 31.00 31.24 30.86 30.93 0.0M
2021-02-05 30.92 31.21 30.72 31.03 0.0M
2021-02-04 30.96 31.00 30.70 30.99 0.0M
2021-02-03 30.94 30.94 30.44 30.44 0.0M
2021-02-02 30.08 30.86 30.08 30.72 0.0M
2021-02-01 29.24 29.72 29.24 29.53 0.0M
2021-01-29 28.34 29.42 28.34 29.14 0.0M
2021-01-28 28.22 29.14 28.10 29.02 0.0M
2021-01-27 28.70 28.70 28.04 28.41 0.0M
2021-01-26 28.34 28.92 28.34 28.67 0.0M
2021-01-25 29.06 29.12 28.56 28.59 0.0M
2021-01-22 29.02 29.12 28.82 28.96 0.0M
2021-01-21 29.40 29.54 29.14 29.27 0.0M
2021-01-20 28.96 29.14 28.84 28.92 0.0M
2021-01-19 29.32 29.32 28.80 29.12 0.0M
2021-01-18 29.56 29.58 29.22 29.49 0.0M
2021-01-15 29.74 29.84 29.50 29.62 0.0M
2021-01-14 29.80 29.84 29.64 29.76 0.0M
2021-01-13 30.22 30.22 29.90 29.90 0.0M
2021-01-12 30.18 30.60 30.14 30.24 0.0M
2021-01-11 30.70 30.70 30.06 30.27 0.0M
2021-01-08 30.98 31.04 29.74 30.95 0.0M
2021-01-07 29.54 31.12 29.54 31.01 0.0M
2021-01-06 27.90 28.94 27.90 28.63 0.0M
2021-01-05 27.62 27.92 27.62 27.86 0.0M
2021-01-04 27.04 27.84 27.04 27.67 0.1M