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
2023-12-29 48.24 48.96 48.24 48.67 0.0M
2023-12-28 48.54 48.68 48.36 48.57 0.0M
2023-12-27 48.30 48.48 48.20 48.20 0.0M
2023-12-22 47.76 47.98 47.67 47.67 0.0M
2023-12-21 47.40 47.94 47.38 47.44 0.0M
2023-12-20 47.66 47.92 47.62 47.71 0.1M
2023-12-19 47.62 47.68 47.24 47.44 0.0M
2023-12-18 47.14 47.66 47.08 47.17 0.1M
2023-12-15 47.48 47.72 47.22 47.65 0.1M
2023-12-14 46.52 47.84 46.52 47.40 0.1M
2023-12-13 47.28 47.28 46.84 46.93 0.1M
2023-12-12 46.94 47.10 46.72 46.72 0.0M
2023-12-11 46.46 46.95 46.46 46.95 0.0M
2023-12-08 46.68 46.78 46.46 46.62 0.0M
2023-12-07 46.62 46.76 46.56 46.64 0.0M
2023-12-06 46.80 47.04 46.74 46.74 0.1M
2023-12-05 45.60 46.68 45.60 46.11 0.0M
2023-12-04 46.46 46.46 45.80 46.40 0.1M
2023-12-01 46.26 46.52 46.06 46.25 0.1M
2023-11-30 46.66 46.66 45.98 46.21 0.1M
2023-11-29 46.44 46.68 46.35 46.35 0.4M
2023-11-28 46.66 46.66 46.16 46.23 0.0M
2023-11-27 45.82 46.42 45.82 46.31 0.0M
2023-11-24 46.06 46.19 45.86 46.19 0.0M
2023-11-23 45.50 46.10 45.50 45.82 0.0M
2023-11-22 45.84 46.20 45.64 45.64 0.1M
2023-11-21 45.46 45.96 45.20 45.25 0.9M
2023-11-20 45.10 45.34 44.82 45.04 0.1M
2023-11-17 45.00 45.32 44.76 44.92 0.1M
2023-11-16 44.50 45.04 44.04 44.77 0.1M
2023-11-15 43.40 43.92 42.78 43.26 0.1M
2023-11-14 42.62 43.50 42.62 43.32 0.0M
2023-11-13 42.54 42.78 42.42 42.70 0.0M
2023-11-10 42.32 42.70 42.32 42.68 0.0M
2023-11-09 42.14 42.96 42.06 42.70 0.1M
2023-11-08 41.28 42.02 41.16 41.53 0.1M
2023-11-07 39.90 41.24 39.90 40.88 0.0M
2023-11-06 40.84 41.16 40.76 40.96 0.0M
2023-11-03 41.08 41.36 41.02 41.10 0.1M
2023-11-02 40.76 41.20 40.40 40.67 0.1M
2023-11-01 38.54 40.42 38.54 40.06 0.1M
2023-10-31 39.20 40.12 38.94 40.00 0.0M
2023-10-30 38.64 38.98 38.52 38.60 0.1M
2023-10-27 38.54 38.60 37.98 38.13 0.0M
2023-10-26 37.24 38.74 37.24 38.40 0.0M
2023-10-25 37.78 37.80 37.34 37.74 0.1M
2023-10-24 37.96 38.02 37.46 37.94 0.0M
2023-10-23 37.72 38.12 37.40 37.86 0.0M
2023-10-20 38.40 38.44 37.96 38.35 0.0M
2023-10-19 38.66 39.40 38.46 39.40 0.0M
2023-10-18 39.48 39.54 38.98 39.40 0.0M
2023-10-17 39.56 39.62 39.20 39.46 0.0M
2023-10-16 40.06 40.06 39.32 39.63 0.0M
2023-10-13 40.48 40.54 40.00 40.45 0.0M
2023-10-12 40.94 41.32 40.66 41.02 0.0M
2023-10-11 40.66 40.92 40.46 40.80 0.1M
2023-10-10 40.98 41.45 40.98 41.45 0.0M
2023-10-09 41.34 41.50 40.96 41.35 0.0M
2023-10-06 41.04 41.30 40.80 40.80 0.0M
2023-10-05 40.80 40.80 40.48 40.73 0.0M
2023-10-04 40.86 41.30 40.20 40.80 0.1M
2023-10-03 41.70 42.08 41.36 41.96 0.0M
2023-10-02 42.72 43.12 42.12 42.68 0.0M
2023-09-29 42.84 43.10 42.68 42.83 0.1M
2023-09-28 41.98 42.38 41.60 42.09 0.0M
2023-09-27 42.06 42.46 41.84 42.25 0.0M
2023-09-26 43.04 43.04 42.20 42.33 0.0M
2023-09-25 42.94 43.18 42.74 43.11 0.0M
2023-09-22 42.86 43.20 42.56 43.09 0.0M
2023-09-21 42.84 43.26 42.84 42.95 0.0M
2023-09-20 42.46 43.32 42.46 42.81 0.0M
2023-09-19 42.66 42.90 42.64 42.68 0.0M
2023-09-18 42.72 42.82 42.56 42.56 0.2M
2023-09-15 43.28 43.38 42.92 43.22 0.0M
2023-09-14 42.22 42.74 42.19 42.19 0.4M
2023-09-13 42.28 42.54 41.68 42.19 0.0M
2023-09-12 42.86 42.86 42.32 42.72 0.2M
2023-09-11 42.68 42.68 42.25 42.25 0.1M
2023-09-08 42.52 42.52 42.06 42.50 0.1M
2023-09-07 42.74 42.88 42.40 42.40 0.1M
2023-09-06 42.36 42.78 42.20 42.74 0.0M
2023-09-05 42.38 42.64 42.23 42.23 0.2M
2023-09-04 43.18 43.34 42.66 42.99 0.0M
2023-09-01 43.20 43.30 42.90 43.24 0.2M
2023-08-31 43.28 43.36 43.12 43.26 0.0M
2023-08-30 43.38 43.38 42.96 43.34 0.0M
2023-08-29 42.98 43.46 42.89 42.89 0.0M
2023-08-25 42.04 42.76 42.04 42.72 0.0M
2023-08-24 42.40 42.50 42.24 42.50 0.0M
2023-08-23 42.32 42.48 41.80 42.13 0.0M
2023-08-22 41.90 42.34 41.84 41.84 0.1M
2023-08-21 41.20 41.80 41.16 41.74 0.1M
2023-08-18 40.82 40.96 40.36 40.88 0.0M
2023-08-17 41.18 41.20 40.96 41.12 0.1M
2023-08-16 40.98 41.30 40.94 40.94 0.0M
2023-08-15 41.50 41.58 41.04 41.53 0.1M
2023-08-14 40.84 41.54 40.84 41.47 0.0M
2023-08-11 41.22 41.22 40.88 41.21 0.0M
2023-08-10 40.76 41.20 40.76 40.77 0.0M
2023-08-09 40.44 40.68 40.22 40.22 0.0M
2023-08-08 40.12 40.22 39.86 40.06 0.1M
2023-08-07 39.78 40.02 39.66 39.67 0.1M
2023-08-04 39.58 39.92 39.58 39.69 0.0M
2023-08-03 39.72 39.74 39.58 39.73 0.1M
2023-08-02 39.38 39.70 39.32 39.32 0.0M
2023-08-01 39.38 39.58 39.26 39.58 0.0M
2023-07-31 39.88 40.04 39.63 39.63 0.0M
2023-07-28 39.70 40.28 39.70 39.97 0.0M
2023-07-27 39.86 40.02 38.48 40.02 0.1M
2023-07-26 39.36 39.38 39.00 39.34 0.0M
2023-07-25 39.10 39.42 39.10 39.15 0.0M
2023-07-24 39.38 39.42 38.96 39.30 0.0M
2023-07-21 39.08 39.18 39.00 39.05 0.1M
2023-07-20 38.92 39.24 38.92 39.01 0.0M
2023-07-19 39.04 39.30 38.93 38.93 0.0M
2023-07-18 38.48 38.70 38.46 38.46 0.0M
2023-07-17 38.82 38.88 38.72 38.78 0.1M
2023-07-14 38.80 38.90 38.62 38.62 0.0M
2023-07-13 38.60 38.72 38.46 38.50 0.0M
2023-07-12 38.58 38.80 38.48 38.60 0.0M
2023-07-11 38.24 38.42 38.02 38.29 0.0M
2023-07-10 38.22 38.42 38.02 38.31 0.0M
2023-07-07 37.94 38.22 37.94 38.01 0.0M
2023-07-06 38.06 38.14 37.84 38.09 0.1M
2023-07-05 37.98 38.24 37.92 37.92 0.2M
2023-07-04 38.28 38.30 38.10 38.27 0.1M
2023-07-03 38.32 38.50 38.20 38.31 0.0M
2023-06-30 37.92 38.37 37.88 38.37 0.0M
2023-06-29 38.12 38.12 37.54 38.01 0.0M
2023-06-28 37.56 37.84 37.08 37.57 0.0M
2023-06-27 37.46 37.46 36.94 37.39 0.4M
2023-06-26 37.30 37.38 36.98 36.98 0.6M
2023-06-23 37.34 37.66 37.26 37.35 0.0M
2023-06-22 37.34 37.66 37.20 37.39 0.0M
2023-06-21 37.50 37.88 37.48 37.76 0.0M
2023-06-20 38.46 38.46 37.80 37.86 0.0M
2023-06-19 39.16 39.16 38.56 39.03 0.0M
2023-06-16 39.62 39.62 39.10 39.52 0.1M
2023-06-15 39.66 39.74 39.20 39.52 0.0M
2023-06-14 39.46 40.02 39.46 39.54 0.1M
2023-06-13 39.32 39.68 39.08 39.30 0.0M
2023-06-12 39.54 39.56 39.08 39.56 0.1M
2023-06-09 39.98 39.98 39.28 39.28 0.0M
2023-06-08 39.96 40.16 39.64 39.89 0.2M
2023-06-07 39.80 40.04 39.77 39.77 0.0M
2023-06-06 39.98 39.98 39.26 39.85 0.0M
2023-06-05 39.52 39.90 39.42 39.46 0.0M
2023-06-02 38.48 39.36 38.30 38.97 0.2M
2023-06-01 38.14 38.34 38.00 38.17 0.0M
2023-05-31 37.76 38.34 37.72 38.23 0.0M
2023-05-30 38.40 39.10 38.40 38.81 0.1M
2023-05-26 38.30 38.78 38.26 38.33 0.0M
2023-05-25 38.30 38.30 37.72 38.17 0.0M
2023-05-24 39.30 39.30 38.54 38.97 0.0M
2023-05-23 40.74 40.78 39.50 40.08 0.0M
2023-05-22 40.36 40.56 40.16 40.41 0.3M
2023-05-19 40.08 40.62 40.08 40.16 0.0M
2023-05-18 39.72 40.10 39.72 39.85 0.0M
2023-05-17 39.50 39.76 39.48 39.54 0.0M
2023-05-16 39.68 39.82 39.52 39.75 0.4M
2023-05-15 40.72 40.94 40.36 40.36 0.0M
2023-05-12 40.66 41.16 40.54 41.10 0.0M
2023-05-11 39.80 39.86 39.60 39.69 0.0M
2023-05-10 39.16 39.52 39.14 39.28 0.0M
2023-05-09 39.64 39.64 39.04 39.54 0.0M
2023-05-05 38.88 39.18 38.46 39.03 0.0M
2023-05-04 37.62 39.78 37.62 39.15 0.1M
2023-05-03 37.30 37.48 37.00 37.25 0.1M
2023-05-02 37.46 37.54 37.26 37.39 0.0M
2023-04-28 37.32 37.52 37.00 37.12 0.0M
2023-04-27 36.76 37.14 36.76 36.94 0.0M
2023-04-26 36.70 37.18 36.32 37.06 0.0M
2023-04-25 37.56 37.62 37.34 37.62 0.0M
2023-04-24 37.66 37.88 37.45 37.45 0.0M
2023-04-21 37.64 37.66 37.18 37.49 0.1M
2023-04-20 38.34 38.84 37.66 37.98 0.0M
2023-04-19 37.20 37.68 37.20 37.29 0.0M
2023-04-18 37.38 37.76 37.38 37.43 0.0M
2023-04-17 36.98 37.46 36.82 37.41 0.0M
2023-04-14 36.34 37.10 36.34 36.88 0.0M
2023-04-13 37.16 37.26 36.42 36.57 0.1M
2023-04-12 37.26 37.49 36.88 37.49 0.1M
2023-04-11 37.14 37.36 36.64 36.69 0.0M
2023-04-06 37.34 37.34 36.36 36.80 0.1M
2023-04-05 37.84 37.84 37.22 37.33 0.0M
2023-04-04 38.38 38.88 38.22 38.52 0.0M
2023-04-03 37.90 38.38 37.80 37.84 0.0M
2023-03-31 37.78 37.78 37.44 37.66 0.0M
2023-03-30 37.30 37.66 37.18 37.18 0.0M
2023-03-29 36.74 36.94 36.68 36.75 0.0M
2023-03-28 36.82 36.82 36.20 36.34 0.0M
2023-03-27 36.40 36.72 35.86 36.34 0.0M
2023-03-24 37.84 37.84 35.84 36.18 0.0M
2023-03-23 38.14 38.42 37.62 38.40 0.0M
2023-03-22 37.58 37.98 37.58 37.68 0.0M
2023-03-21 37.72 38.08 37.68 37.68 0.0M
2023-03-20 36.42 37.50 36.22 37.18 0.1M
2023-03-17 38.08 38.08 36.94 36.96 0.0M
2023-03-16 37.46 37.84 37.22 37.70 0.0M
2023-03-15 38.28 38.62 37.34 38.62 0.1M
2023-03-14 37.64 38.28 37.24 38.11 0.0M
2023-03-13 38.50 38.50 37.74 38.19 0.2M
2023-03-10 39.40 39.64 39.02 39.09 0.0M
2023-03-09 39.56 39.76 39.30 39.48 0.0M
2023-03-08 39.52 39.52 39.20 39.48 0.0M
2023-03-07 39.70 40.02 39.54 39.54 0.1M
2023-03-06 40.06 40.12 39.62 40.12 0.4M
2023-03-03 39.52 39.98 39.48 39.52 0.0M
2023-03-02 39.08 39.54 39.08 39.54 0.0M
2023-03-01 39.28 39.76 39.20 39.34 0.0M
2023-02-28 40.10 40.10 39.00 39.36 0.1M
2023-02-27 40.04 40.34 40.04 40.34 0.0M
2023-02-24 41.00 41.04 39.98 40.26 0.0M
2023-02-23 41.14 41.22 40.69 40.69 0.0M
2023-02-22 41.10 41.10 40.40 40.96 0.0M
2023-02-21 41.04 41.76 40.98 41.41 0.1M
2023-02-20 42.16 42.16 41.06 41.55 0.0M
2023-02-17 42.88 42.88 41.76 41.90 0.0M
2023-02-16 43.30 43.74 41.56 43.05 0.0M
2023-02-15 42.46 43.20 42.42 42.95 0.0M
2023-02-14 42.58 42.58 42.28 42.52 0.0M
2023-02-13 41.96 42.34 41.90 41.90 0.1M
2023-02-10 41.78 41.84 41.46 41.60 0.3M
2023-02-09 41.58 42.28 41.58 41.92 0.1M
2023-02-08 41.56 41.74 41.16 41.37 0.0M
2023-02-07 41.44 41.54 41.10 41.45 0.0M
2023-02-06 41.88 42.06 41.38 41.82 0.0M
2023-02-03 41.36 42.22 41.36 41.86 0.1M
2023-02-02 40.48 41.70 40.48 41.70 0.0M
2023-02-01 39.90 40.28 39.90 40.24 0.0M
2023-01-31 39.40 39.82 39.32 39.34 0.0M
2023-01-30 39.50 39.70 39.20 39.20 0.0M
2023-01-27 39.46 39.82 39.40 39.69 0.0M
2023-01-26 39.62 39.81 39.44 39.81 0.0M
2023-01-25 39.88 39.96 39.26 39.48 0.0M
2023-01-24 40.10 40.24 39.94 40.16 0.1M
2023-01-23 39.92 40.12 39.76 39.81 0.0M
2023-01-20 39.68 40.10 39.68 39.79 0.0M
2023-01-19 40.62 40.78 39.85 39.85 0.0M
2023-01-18 40.38 40.92 40.38 40.92 0.1M
2023-01-17 39.90 40.22 39.80 39.87 0.0M
2023-01-16 40.30 40.30 39.74 40.22 0.0M
2023-01-13 39.82 40.40 39.70 39.93 0.0M
2023-01-12 39.82 40.80 39.40 39.89 0.0M
2023-01-11 38.46 39.02 38.46 38.81 0.0M
2023-01-10 38.12 38.31 38.02 38.31 0.0M
2023-01-09 38.10 38.44 38.10 38.13 0.0M
2023-01-06 37.64 37.86 37.48 37.72 0.1M
2023-01-05 37.82 37.82 37.33 37.33 0.0M
2023-01-04 37.66 38.04 37.53 37.53 0.1M
2023-01-03 37.38 37.84 37.32 37.41 0.0M