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
2022-12-30 37.26 37.33 36.98 37.33 0.0M
2022-12-29 36.72 37.36 36.68 37.35 0.0M
2022-12-28 37.18 37.56 36.98 37.29 0.0M
2022-12-23 37.14 37.18 36.94 36.94 0.0M
2022-12-22 37.36 37.36 36.80 36.82 0.0M
2022-12-21 36.66 37.28 36.66 37.12 0.0M
2022-12-20 36.50 36.80 36.30 36.80 0.0M
2022-12-19 36.94 37.24 36.42 36.61 0.1M
2022-12-16 37.78 37.78 37.04 37.12 0.1M
2022-12-15 38.26 38.42 37.76 38.17 0.0M
2022-12-14 38.04 38.48 37.78 38.31 0.0M
2022-12-13 38.14 38.90 38.08 38.78 0.0M
2022-12-12 38.36 38.56 38.22 38.29 0.1M
2022-12-09 38.08 38.50 38.08 38.11 0.2M
2022-12-08 38.14 38.40 37.94 38.13 0.0M
2022-12-07 38.16 38.38 37.82 38.29 0.0M
2022-12-06 38.46 38.70 38.30 38.56 0.2M
2022-12-05 38.86 38.86 38.42 38.85 0.1M
2022-12-02 38.68 39.14 38.64 38.64 0.0M
2022-12-01 39.28 39.28 38.56 38.58 0.1M
2022-11-30 37.80 39.02 37.80 38.76 0.1M
2022-11-29 37.80 38.06 37.62 37.86 0.0M
2022-11-28 37.72 37.86 37.50 37.66 0.0M
2022-11-25 37.60 37.92 37.55 37.55 0.1M
2022-11-24 37.36 37.80 37.36 37.39 0.0M
2022-11-23 37.58 37.58 37.20 37.29 0.0M
2022-11-22 36.50 37.28 36.50 36.96 0.0M
2022-11-21 36.64 36.80 36.40 36.55 0.1M
2022-11-18 36.34 36.70 36.34 36.63 0.0M
2022-11-17 36.54 36.54 36.12 36.49 0.1M
2022-11-16 36.52 36.64 36.26 36.53 0.0M
2022-11-15 36.92 37.16 36.70 36.71 0.0M
2022-11-14 36.58 37.00 36.58 37.00 0.0M
2022-11-11 37.14 37.24 36.84 37.06 0.0M
2022-11-10 35.26 36.82 35.12 36.71 0.1M
2022-11-09 35.36 35.58 35.22 35.22 0.0M
2022-11-08 35.02 35.70 35.02 35.44 0.0M
2022-11-07 34.10 35.14 34.10 35.13 0.0M
2022-11-04 34.48 34.88 34.40 34.46 0.0M
2022-11-03 33.74 34.34 33.74 34.11 0.0M
2022-11-02 34.94 34.94 34.38 34.74 0.0M
2022-11-01 35.08 35.30 34.46 34.58 0.0M
2022-10-31 34.34 34.62 34.34 34.40 0.0M
2022-10-28 33.54 34.54 33.54 34.42 0.0M
2022-10-27 34.90 35.01 32.50 35.01 0.1M
2022-10-26 34.68 34.84 34.50 34.50 0.0M
2022-10-25 33.84 34.54 33.84 34.31 0.0M
2022-10-24 33.58 34.31 33.40 34.31 0.0M
2022-10-21 32.70 32.90 32.36 32.67 0.0M
2022-10-20 32.64 33.20 32.54 33.10 0.0M
2022-10-19 33.68 33.68 32.50 32.80 0.0M
2022-10-18 33.64 33.94 33.42 33.94 0.1M
2022-10-17 32.78 33.58 32.78 33.53 0.1M
2022-10-14 35.22 35.22 33.20 33.33 0.0M
2022-10-13 32.20 33.94 32.20 33.74 0.1M
2022-10-12 32.48 32.82 32.40 32.59 0.0M
2022-10-11 32.24 32.64 32.10 32.53 0.0M
2022-10-10 32.14 33.00 32.14 32.65 0.0M
2022-10-07 33.32 33.34 32.36 32.38 0.0M
2022-10-06 34.14 34.14 33.38 33.72 0.0M
2022-10-05 35.22 35.22 33.42 33.90 0.1M
2022-10-04 34.76 35.52 34.76 35.03 0.0M
2022-10-03 33.26 34.16 33.06 34.11 0.3M
2022-09-30 33.26 33.62 33.10 33.51 0.0M
2022-09-29 32.36 32.90 32.20 32.51 0.0M
2022-09-28 32.12 32.55 31.90 32.55 0.1M
2022-09-27 32.74 33.12 32.52 32.59 0.0M
2022-09-26 31.84 32.74 31.84 32.41 0.2M
2022-09-23 32.02 32.30 31.38 32.06 0.1M
2022-09-22 31.88 32.42 31.86 32.06 0.0M
2022-09-21 32.34 32.72 32.28 32.71 0.0M
2022-09-20 33.26 33.26 32.20 32.63 0.1M
2022-09-16 33.60 33.66 32.60 33.08 0.0M
2022-09-15 33.86 34.18 33.74 33.90 0.0M
2022-09-14 34.18 34.52 33.70 33.98 0.2M
2022-09-13 35.12 35.20 34.40 34.58 0.0M
2022-09-12 34.02 34.86 33.68 34.76 0.2M
2022-09-09 33.52 33.70 33.48 33.60 0.0M
2022-09-08 32.72 32.92 32.50 32.67 0.0M
2022-09-07 32.26 32.56 32.14 32.20 0.0M
2022-09-06 32.60 32.60 32.14 32.30 0.0M
2022-09-05 31.48 32.42 31.48 32.02 0.0M
2022-09-02 31.68 32.72 31.56 32.53 0.0M
2022-09-01 31.92 31.92 31.16 31.38 0.0M
2022-08-31 32.02 32.48 31.84 31.93 0.0M
2022-08-30 32.64 32.78 31.74 32.12 0.0M
2022-08-26 33.04 33.16 32.52 32.80 0.0M
2022-08-25 33.00 33.06 32.70 32.84 0.0M
2022-08-24 32.58 32.90 32.58 32.80 0.3M
2022-08-23 32.92 33.08 32.62 32.96 0.0M
2022-08-22 33.16 33.18 32.78 33.04 0.0M
2022-08-19 34.00 34.09 33.76 34.09 0.0M
2022-08-18 34.06 34.46 34.04 34.09 0.0M
2022-08-17 34.76 34.76 34.13 34.13 0.0M
2022-08-16 34.46 34.64 34.40 34.56 0.0M
2022-08-15 34.44 34.60 34.28 34.60 0.0M
2022-08-12 34.40 34.42 34.10 34.26 0.0M
2022-08-11 34.66 34.68 34.26 34.29 0.0M
2022-08-10 33.58 34.64 33.56 34.35 0.0M
2022-08-09 33.84 34.01 33.58 33.76 0.2M
2022-08-08 33.74 34.11 33.74 34.11 0.0M
2022-08-05 33.96 33.98 33.43 33.43 0.0M
2022-08-04 33.52 33.86 33.52 33.64 0.0M
2022-08-03 33.10 33.72 33.10 33.57 0.0M
2022-08-02 34.76 34.76 33.04 33.31 0.0M
2022-08-01 35.72 35.84 35.10 35.30 0.0M
2022-07-29 35.00 36.10 34.94 36.10 0.1M
2022-07-28 35.84 36.06 32.64 34.50 0.1M
2022-07-27 34.94 35.14 34.88 34.95 0.0M
2022-07-26 34.94 35.02 34.50 34.93 0.0M
2022-07-25 34.88 35.06 34.82 34.97 0.1M
2022-07-22 34.14 34.94 34.08 34.60 0.1M
2022-07-21 34.10 34.10 33.70 33.82 0.0M
2022-07-20 34.04 34.08 33.56 33.86 0.0M
2022-07-19 33.76 33.78 33.14 33.70 0.1M
2022-07-18 37.68 37.68 33.62 34.09 0.1M
2022-07-15 33.38 33.80 33.22 33.51 0.1M
2022-07-14 33.16 33.54 32.63 32.63 0.1M
2022-07-13 33.26 33.46 32.78 33.12 0.0M
2022-07-12 33.20 33.78 32.94 33.62 0.2M
2022-07-11 33.40 33.92 33.28 33.51 0.0M
2022-07-08 33.06 33.66 33.06 33.33 0.3M
2022-07-07 32.62 32.92 32.60 32.77 0.0M
2022-07-06 32.06 32.18 31.76 31.93 0.0M
2022-07-05 32.78 32.78 31.74 31.93 0.0M
2022-07-04 32.60 33.06 32.50 32.94 0.1M
2022-07-01 31.90 32.60 31.90 32.22 0.1M
2022-06-30 31.70 31.80 31.16 31.75 0.0M
2022-06-29 31.94 32.26 31.86 32.26 0.0M
2022-06-28 32.64 32.82 32.42 32.82 0.0M
2022-06-27 32.72 32.80 32.08 32.16 0.2M
2022-06-24 31.24 32.00 31.24 32.00 0.0M
2022-06-23 31.34 31.46 30.92 31.26 0.0M
2022-06-22 31.06 31.82 30.96 31.50 0.0M
2022-06-21 31.70 32.10 31.48 31.54 0.0M
2022-06-20 31.98 31.98 31.00 31.38 0.0M
2022-06-17 31.34 32.18 31.30 32.18 0.1M
2022-06-16 32.78 33.54 31.36 31.50 0.0M
2022-06-15 32.86 33.26 32.68 33.14 0.0M
2022-06-14 33.28 33.64 32.74 32.82 0.1M
2022-06-13 34.68 34.96 33.38 33.74 0.5M
2022-06-10 36.44 36.44 35.44 35.56 0.0M
2022-06-09 37.56 37.96 36.84 37.18 0.0M
2022-06-08 37.98 37.98 37.42 37.45 0.2M
2022-06-07 37.86 37.86 37.32 37.37 0.0M
2022-06-06 37.94 38.20 37.88 38.11 0.1M
2022-06-01 37.26 37.26 36.48 36.69 0.0M
2022-05-31 36.88 37.04 36.78 36.96 0.0M
2022-05-30 37.30 37.30 36.74 37.08 0.0M
2022-05-27 36.48 36.82 36.40 36.55 0.0M
2022-05-26 35.94 36.30 35.86 35.91 0.0M
2022-05-25 35.68 36.20 35.50 35.54 0.0M
2022-05-24 36.02 36.18 35.76 35.79 0.0M
2022-05-23 36.56 36.82 36.16 36.63 0.0M
2022-05-20 35.90 36.86 35.90 36.28 0.0M
2022-05-19 36.10 36.16 34.96 35.54 0.0M
2022-05-18 36.80 36.92 36.46 36.82 0.0M
2022-05-17 37.02 37.28 36.70 37.10 0.0M
2022-05-16 36.96 37.16 36.60 36.80 0.0M
2022-05-13 37.16 38.28 37.16 38.21 0.0M
2022-05-12 36.54 37.08 36.28 37.08 0.0M
2022-05-11 37.36 37.56 36.88 37.33 0.0M
2022-05-10 37.34 37.52 36.98 37.31 0.0M
2022-05-09 37.64 37.80 37.16 37.49 0.0M
2022-05-06 38.74 38.74 37.50 37.68 0.0M
2022-05-05 40.18 40.38 39.10 39.36 0.0M
2022-05-04 40.16 40.26 39.40 39.61 0.0M
2022-05-03 39.34 40.00 39.34 40.00 0.1M
2022-04-29 39.94 40.32 39.92 40.32 0.3M
2022-04-28 39.28 39.96 39.28 39.69 0.0M
2022-04-27 38.72 39.16 38.56 39.05 0.0M
2022-04-26 40.32 40.40 39.30 39.65 0.0M
2022-04-25 39.76 40.26 39.48 39.85 0.0M
2022-04-22 41.40 41.50 40.26 40.51 0.0M
2022-04-21 41.20 41.86 41.20 41.86 0.0M
2022-04-20 40.50 40.96 40.32 40.96 0.0M
2022-04-19 39.58 40.42 39.36 40.10 0.0M
2022-04-14 39.16 39.84 39.16 39.79 0.0M
2022-04-13 38.90 39.14 38.70 38.95 0.1M
2022-04-12 38.46 38.96 38.26 38.95 0.1M
2022-04-11 39.02 39.20 38.76 38.91 0.0M
2022-04-08 38.54 39.26 38.50 38.99 0.1M
2022-04-07 39.00 39.00 38.36 38.46 0.0M
2022-04-06 40.76 40.92 38.44 38.50 0.1M
2022-04-05 41.14 41.42 40.74 41.08 0.0M
2022-04-04 41.24 41.24 40.66 40.77 0.0M
2022-04-01 40.86 41.50 40.76 41.14 0.0M
2022-03-31 41.98 42.20 40.71 40.71 0.0M
2022-03-30 42.00 42.00 41.28 41.57 0.0M
2022-03-29 41.90 42.68 41.90 42.50 0.0M
2022-03-28 41.56 41.88 41.36 41.88 0.0M
2022-03-25 42.08 42.08 41.46 41.68 0.0M
2022-03-24 42.24 42.24 41.24 41.47 0.0M
2022-03-23 42.36 42.46 41.82 42.25 0.1M
2022-03-22 42.08 42.50 41.98 41.98 0.0M
2022-03-21 41.82 42.14 41.78 41.78 0.0M
2022-03-18 41.38 41.74 40.96 41.39 0.0M
2022-03-17 41.40 41.52 40.86 40.88 0.1M
2022-03-16 40.48 41.06 40.36 41.06 0.1M
2022-03-15 39.60 40.00 39.40 40.00 0.0M
2022-03-14 39.50 40.12 39.42 39.83 0.0M
2022-03-11 38.28 39.48 38.28 39.42 0.0M
2022-03-10 38.64 38.82 37.94 37.98 0.0M
2022-03-09 37.02 38.50 36.76 38.50 0.1M
2022-03-08 35.92 36.58 35.66 36.00 0.0M
2022-03-07 35.58 36.32 33.96 35.83 0.1M
2022-03-04 38.54 38.60 36.62 36.92 0.2M
2022-03-03 39.52 39.62 39.02 39.24 0.0M
2022-03-02 39.58 40.00 39.14 39.63 0.1M
2022-03-01 40.46 40.84 39.96 40.06 0.0M
2022-02-28 40.16 40.82 39.68 40.73 0.1M
2022-02-25 39.42 40.72 39.42 40.36 0.1M
2022-02-24 39.62 39.84 38.56 39.24 0.1M
2022-02-23 40.98 41.18 40.38 40.73 0.2M
2022-02-22 39.30 41.44 39.30 40.77 0.1M
2022-02-21 41.92 41.98 41.34 41.66 0.2M
2022-02-18 41.98 42.40 41.74 41.74 0.2M
2022-02-17 39.86 43.20 39.86 42.56 0.2M
2022-02-16 39.02 39.56 38.78 39.03 0.0M
2022-02-15 38.20 39.02 38.20 38.58 0.0M
2022-02-14 38.12 38.58 37.68 38.31 0.1M
2022-02-11 38.88 39.42 38.78 39.40 0.0M
2022-02-10 39.24 39.38 38.52 38.64 0.0M
2022-02-09 39.10 39.14 39.06 39.09 0.0M
2022-02-08 38.88 38.96 38.18 38.44 0.0M
2022-02-07 39.02 39.28 38.91 38.91 0.0M
2022-02-04 39.62 39.74 38.58 38.58 0.0M
2022-02-03 39.62 39.90 39.26 39.75 0.0M
2022-02-02 39.98 40.06 39.76 39.81 0.0M
2022-02-01 39.04 39.78 38.88 39.44 0.0M
2022-01-31 38.34 38.81 38.34 38.81 0.0M
2022-01-28 37.90 37.92 37.20 37.82 0.1M
2022-01-27 37.08 38.20 36.76 37.88 0.1M
2022-01-26 36.86 37.76 36.76 37.37 0.0M
2022-01-25 36.32 36.82 36.12 36.57 0.0M
2022-01-24 37.42 37.68 35.90 35.93 0.1M
2022-01-21 38.20 38.28 37.68 38.19 0.0M
2022-01-20 38.20 38.68 38.15 38.15 0.0M
2022-01-19 38.36 38.86 38.20 38.46 0.0M
2022-01-18 38.42 38.60 38.05 38.05 0.0M
2022-01-17 38.00 38.98 38.00 38.70 0.1M
2022-01-14 38.46 38.62 37.92 38.31 0.0M
2022-01-13 39.24 39.26 38.96 39.13 0.1M
2022-01-12 39.20 39.20 38.86 39.11 0.0M
2022-01-11 39.42 39.44 38.94 39.34 0.0M
2022-01-10 40.18 40.38 39.02 39.32 0.0M
2022-01-07 40.82 41.00 40.16 40.16 0.0M
2022-01-06 41.82 41.86 40.80 41.08 0.0M
2022-01-05 42.06 42.42 42.01 42.01 0.0M
2022-01-04 42.64 43.06 42.18 42.29 0.0M