Arch Capital

ACGL
🏛️ germany →
76.02
Last Update: 2025-09-30
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
2025-09-30 76.02 76.02 76.02 76.02 0.0M
2025-09-29 77.00 77.00 77.00 77.00 0.0M
2025-09-26 76.14 76.14 76.14 76.14 0.0M
2025-09-25 76.72 76.72 76.72 76.72 0.0M
2025-09-24 74.51 74.51 74.51 74.51 0.0M
2025-09-23 74.07 74.07 74.07 74.07 0.0M
2025-09-22 74.72 74.72 74.72 74.72 0.0M
2025-09-19 74.47 74.47 74.47 74.47 0.0M
2025-09-18 73.58 73.58 73.58 73.58 0.0M
2025-09-17 73.16 73.16 73.16 73.16 0.0M
2025-09-16 75.72 75.72 75.72 75.72 0.0M
2025-09-15 78.07 78.07 78.07 78.07 0.0M
2025-09-12 78.11 78.97 78.11 78.51 0.0M
2025-09-11 76.95 76.95 76.95 76.95 0.0M
2025-09-10 76.03 76.03 76.03 76.03 0.0M
2025-09-09 76.59 76.59 76.59 76.59 0.0M
2025-09-08 77.61 77.61 77.61 77.61 0.0M
2025-09-05 78.43 78.43 78.43 78.43 0.0M
2025-09-04 79.11 79.11 79.11 79.11 0.0M
2025-09-03 77.96 77.96 77.96 77.96 0.0M
2025-09-02 77.75 78.91 77.75 78.91 0.0M
2025-09-01 77.53 77.53 77.53 77.53 0.0M
2025-08-29 77.58 77.58 77.58 77.58 0.0M
2025-08-28 78.25 78.25 78.25 78.25 0.0M
2025-08-27 77.66 77.66 77.66 77.66 0.0M
2025-08-26 78.37 78.37 78.37 78.37 0.0M
2025-08-25 79.24 79.24 79.24 79.24 0.0M
2025-08-22 80.15 80.15 80.15 80.15 0.0M
2025-08-21 79.14 79.14 79.14 79.14 0.0M
2025-08-20 78.40 79.75 78.40 79.75 0.0M
2025-08-19 76.94 76.94 76.94 76.94 0.0M
2025-08-18 76.94 76.94 76.94 76.94 0.0M
2025-08-15 77.80 77.80 77.80 77.80 0.0M
2025-08-14 76.30 76.30 76.30 76.30 0.0M
2025-08-13 74.58 74.58 74.58 74.58 0.0M
2025-08-12 76.83 76.83 76.83 76.83 0.0M
2025-08-11 75.58 75.58 75.58 75.58 0.0M
2025-08-08 75.74 75.74 75.74 75.74 0.0M
2025-08-07 76.40 76.40 76.40 76.40 0.0M
2025-08-06 76.04 76.04 76.04 76.04 0.0M
2025-08-05 76.12 76.12 76.12 76.12 0.0M
2025-08-04 75.52 75.52 75.52 75.52 0.0M
2025-08-01 74.73 74.73 74.73 74.73 0.0M
2025-07-31 74.65 74.65 74.65 74.65 0.0M
2025-07-30 74.04 75.68 74.04 75.68 0.0M
2025-07-29 74.18 74.18 74.18 74.18 0.0M
2025-07-28 75.24 75.24 75.24 75.24 0.0M
2025-07-25 74.36 74.36 74.36 74.36 0.0M
2025-07-24 74.82 74.82 74.82 74.82 0.0M
2025-07-23 75.31 75.31 75.31 75.31 0.0M
2025-07-22 74.36 74.36 74.36 74.36 0.0M
2025-07-21 75.41 75.41 75.41 75.41 0.0M
2025-07-18 75.80 75.80 75.80 75.80 0.0M
2025-07-17 76.14 76.14 76.14 76.14 0.0M
2025-07-16 75.43 75.43 75.43 75.43 0.0M
2025-07-15 77.08 77.08 77.08 77.08 0.0M
2025-07-14 74.64 74.64 74.64 74.64 0.0M
2025-07-11 75.26 75.26 75.26 75.26 0.0M
2025-07-10 74.27 74.27 74.27 74.27 0.0M
2025-07-09 76.43 76.43 76.43 76.43 0.0M
2025-07-08 75.71 76.35 75.71 76.35 0.0M
2025-07-07 75.20 75.20 75.20 75.20 0.0M
2025-07-04 75.17 75.17 75.17 75.17 0.0M
2025-07-03 74.39 74.39 74.39 74.39 0.0M
2025-07-02 77.13 77.13 77.13 77.13 0.0M
2025-07-01 76.63 76.63 76.63 76.63 0.0M
2025-06-30 76.62 76.62 76.62 76.62 0.0M
2025-06-27 76.72 77.60 76.72 77.60 0.0M
2025-06-26 75.96 75.96 75.96 75.96 0.0M
2025-06-25 77.75 77.75 77.75 77.75 0.0M
2025-06-24 78.16 78.16 78.16 78.16 0.0M
2025-06-23 77.76 77.76 77.76 77.76 0.0M
2025-06-20 77.80 77.80 77.80 77.80 0.0M
2025-06-19 78.15 78.15 78.15 78.15 0.0M
2025-06-18 77.82 77.82 77.82 77.82 0.0M
2025-06-17 78.18 78.18 78.18 78.18 0.0M
2025-06-16 78.22 79.20 78.22 79.20 0.0M
2025-06-13 78.70 78.70 78.70 78.70 0.0M
2025-06-12 76.93 76.93 76.93 76.93 0.0M
2025-06-11 77.97 77.97 77.97 77.97 0.0M
2025-06-10 80.11 80.11 80.11 80.11 0.0M
2025-06-09 82.98 82.98 82.98 82.98 0.0M
2025-06-06 82.13 82.13 82.13 82.13 0.0M
2025-06-05 82.43 82.43 82.43 82.43 0.0M
2025-06-04 83.69 83.69 83.69 83.69 0.0M
2025-06-03 83.60 83.60 83.60 83.60 0.0M
2025-06-02 82.73 82.73 82.49 82.49 0.0M
2025-05-30 82.52 82.52 82.52 82.52 0.0M
2025-05-29 83.06 83.06 83.06 83.06 0.0M
2025-05-28 83.03 83.03 83.03 83.03 0.0M
2025-05-27 80.58 80.58 80.58 80.58 0.0M
2025-05-26 80.50 80.50 80.50 80.50 0.0M
2025-05-23 80.59 80.59 80.59 80.59 0.0M
2025-05-22 81.40 81.40 81.40 81.40 0.0M
2025-05-21 82.36 82.36 82.36 82.36 0.0M
2025-05-20 83.84 83.84 83.84 83.84 0.0M
2025-05-19 83.83 83.83 83.83 83.83 0.0M
2025-05-16 82.73 84.20 82.73 84.20 0.0M
2025-05-15 80.50 80.50 80.50 80.50 0.0M
2025-05-14 82.92 82.92 82.92 82.92 0.0M
2025-05-13 84.52 85.10 84.52 85.10 0.0M
2025-05-12 84.53 84.53 84.53 84.53 0.0M
2025-05-09 83.60 83.60 83.60 83.60 0.0M
2025-05-08 81.69 81.69 81.69 81.69 0.0M
2025-05-07 82.52 82.52 82.52 82.52 0.0M
2025-05-06 81.07 81.07 81.07 81.07 0.0M
2025-05-05 80.85 80.85 80.85 80.85 0.0M
2025-05-02 78.93 78.93 78.93 78.93 0.0M
2025-04-30 80.51 80.51 80.51 80.51 0.0M
2025-04-29 79.47 79.47 79.47 79.47 0.0M
2025-04-28 79.08 79.08 79.08 79.08 0.0M
2025-04-25 80.87 80.87 80.87 80.87 0.0M
2025-04-24 80.88 80.88 80.88 80.88 0.0M
2025-04-23 81.99 81.99 81.99 81.99 0.0M
2025-04-22 77.45 77.45 77.45 77.45 0.0M
2025-04-17 80.97 80.97 80.97 80.97 0.0M
2025-04-16 80.28 80.28 80.28 80.28 0.0M
2025-04-15 81.14 81.14 81.14 81.14 0.0M
2025-04-14 80.54 80.54 80.54 80.54 0.0M
2025-04-11 80.18 80.18 80.18 80.18 0.0M
2025-04-10 82.63 82.63 82.63 82.63 0.0M
2025-04-09 76.99 76.99 76.99 76.99 0.0M
2025-04-08 77.54 78.89 77.54 78.89 0.0M
2025-04-07 75.86 75.86 75.86 75.86 0.0M
2025-04-04 86.25 86.25 86.25 86.25 0.0M
2025-04-03 86.72 86.72 86.72 86.72 0.0M
2025-04-02 88.45 88.45 88.45 88.45 0.0M
2025-04-01 88.33 88.33 88.33 88.33 0.0M
2025-03-31 87.16 87.16 87.16 87.16 0.0M
2025-03-28 89.35 89.35 89.35 89.35 0.0M
2025-03-27 88.55 88.55 88.55 88.55 0.0M
2025-03-26 87.15 89.56 87.15 89.56 0.0M
2025-03-25 86.52 86.52 86.52 86.52 0.0M
2025-03-24 84.62 84.62 84.62 84.62 0.0M
2025-03-21 84.81 84.81 84.81 84.81 0.0M
2025-03-20 85.02 85.02 85.02 85.02 0.0M
2025-03-19 84.92 84.92 84.92 84.92 0.0M
2025-03-18 86.72 86.72 86.72 86.72 0.0M
2025-03-17 84.54 84.54 84.54 84.54 0.0M
2025-03-14 83.02 83.02 83.02 83.02 0.0M
2025-03-13 81.45 81.45 81.45 81.45 0.0M
2025-03-12 82.27 82.27 82.27 82.27 0.0M
2025-03-11 82.97 82.97 82.97 82.97 0.0M
2025-03-10 83.32 83.32 83.32 83.32 0.0M
2025-03-07 83.75 83.75 83.75 83.75 0.0M
2025-03-06 83.90 83.90 83.90 83.90 0.0M
2025-03-05 85.88 85.88 85.88 85.88 0.0M
2025-03-04 88.03 88.03 87.75 87.75 0.0M
2025-03-03 88.75 88.75 88.75 88.75 0.0M
2025-02-28 88.00 88.00 88.00 88.00 0.0M
2025-02-27 84.95 84.95 84.89 84.89 0.0M
2025-02-26 85.48 85.48 85.48 85.48 0.0M
2025-02-25 84.85 84.85 84.85 84.85 0.0M
2025-02-24 83.26 83.26 83.26 83.26 0.0M
2025-02-21 84.23 84.23 84.23 84.23 0.0M
2025-02-20 84.46 84.46 84.46 84.46 0.0M
2025-02-19 83.86 83.86 83.86 83.86 0.0M
2025-02-18 83.66 83.66 83.66 83.66 0.0M
2025-02-17 83.45 83.45 83.45 83.45 0.0M
2025-02-14 85.57 85.57 85.57 85.57 0.0M
2025-02-13 83.95 83.95 83.95 83.95 0.0M
2025-02-12 85.80 85.80 85.80 85.80 0.0M
2025-02-11 88.33 88.33 88.33 88.33 0.0M
2025-02-10 89.91 89.91 89.91 89.91 0.0M
2025-02-07 89.78 90.30 89.78 90.30 0.0M
2025-02-06 88.96 88.96 88.96 88.96 0.0M
2025-02-05 88.71 88.71 88.71 88.71 0.0M
2025-02-04 89.65 89.65 89.65 89.65 0.0M
2025-02-03 90.14 90.14 90.14 90.14 0.0M
2025-01-31 90.49 90.49 90.49 90.49 0.0M
2025-01-30 89.52 89.52 89.52 89.52 0.0M
2025-01-29 90.57 90.57 90.57 90.57 0.0M
2025-01-28 91.85 91.85 91.55 91.55 0.0M
2025-01-27 87.59 90.52 86.57 90.52 0.0M
2025-01-24 88.27 88.27 88.27 88.27 0.0M
2025-01-23 88.86 88.86 88.86 88.86 0.0M
2025-01-22 90.92 90.92 90.92 90.92 0.0M
2025-01-21 91.50 91.50 91.02 91.02 0.0M
2025-01-20 91.90 93.20 91.90 93.20 0.0M
2025-01-17 92.88 92.88 92.88 92.88 0.0M
2025-01-16 90.64 90.64 90.64 90.64 0.0M
2025-01-15 88.75 88.75 88.75 88.75 0.0M
2025-01-14 88.05 88.05 88.05 88.05 0.0M
2025-01-13 87.49 87.49 87.28 87.29 0.0M
2025-01-10 89.28 89.28 89.28 89.28 0.0M
2025-01-09 89.25 89.25 89.25 89.25 0.0M
2025-01-08 88.61 88.61 88.61 88.61 0.0M
2025-01-07 86.58 86.58 86.58 86.58 0.0M
2025-01-06 88.06 88.06 88.06 88.06 0.0M
2025-01-03 88.43 88.43 88.43 88.43 0.0M
2025-01-02 88.73 88.73 88.73 88.73 0.0M