Dusseldorf - Delayed Quote EUR

Ares Capital Corp (9A2.DU)

18.73
-0.06
(-0.34%)
At close: May 9 at 7:32:19 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 9, 202518.5818.7618.5318.7318.73-
May 8, 202518.3618.7918.3618.7918.79-
May 7, 202518.2118.4418.1018.4418.44-
May 6, 202518.1518.1918.1118.1218.12-
May 5, 202518.2218.3318.1818.2418.24600
May 2, 202517.9918.3817.9918.3818.38-
Apr 30, 202518.0518.2318.0218.1518.15-
Apr 29, 202518.5018.5418.0718.1818.18-
Apr 28, 202518.5818.9018.4318.4318.43-
Apr 25, 202518.4918.5918.4418.5218.52-
Apr 24, 202518.0918.5418.0818.5418.54-
Apr 23, 202518.2318.4818.1918.3318.33-
Apr 22, 202517.2617.6417.2617.6117.61-
Apr 17, 202517.6917.9317.6217.9317.93-
Apr 16, 202517.5517.8517.5517.8517.85-
Apr 15, 202517.6117.8517.6117.8517.85-
Apr 14, 202517.6017.8017.5217.5217.52-
Apr 11, 202517.7317.7317.1917.3117.31-
Apr 10, 202519.0219.0217.6217.6217.62123
Apr 9, 202517.0017.9016.9217.9017.90110
Apr 8, 202517.7218.4217.4317.4317.43-
Apr 7, 202516.2017.7515.9517.7517.75-
Apr 4, 202519.4019.4018.2718.2818.2850
Apr 3, 202520.2920.2919.6119.6519.65-
Apr 2, 202520.4920.5720.4920.5520.55-
Apr 1, 202520.2220.5020.2220.5020.50-
Mar 31, 202520.4420.4420.2620.2920.29-
Mar 28, 202520.6020.6020.2520.2520.25-
Mar 27, 202520.5720.6620.4820.6020.60-
Mar 26, 202520.5520.6820.5520.6120.61-
Mar 25, 202520.3120.6420.3120.6420.64-
Mar 24, 202520.0820.2920.0820.2920.2975
Mar 21, 202519.9820.1519.9720.1520.15-
Mar 20, 202519.9620.0619.9619.9719.97-
Mar 19, 202519.8720.0319.8619.8619.86-
Mar 18, 202519.8019.8419.7619.8419.84-
Mar 17, 202519.3919.8219.3919.8219.82-
Mar 14, 2025 0.42667198 Dividend
Mar 14, 202519.4519.5119.3519.4919.49155
Mar 13, 202520.1520.1519.7619.7619.28-
Mar 12, 202520.0020.0019.9019.9719.48-
Mar 11, 202520.5220.5820.0020.0019.52-
Mar 10, 202521.0721.2020.7920.7920.28-
Mar 7, 202520.4921.0020.4521.0020.49-
Mar 6, 202521.0021.0020.6520.7720.27-
Mar 5, 202521.4521.4520.8520.8520.34-
Mar 4, 202522.0522.0521.6321.6321.10-
Mar 3, 202522.3322.3822.1022.1021.56-
Feb 28, 202522.1722.3922.1722.3921.84-
Feb 27, 202521.9022.2921.9022.2621.72-
Feb 26, 202522.0522.1721.9421.9421.41-
Feb 25, 202522.0122.0521.9222.0121.48-
Feb 24, 202522.2122.3622.1022.1021.56-
Feb 21, 202522.1322.4322.1322.2821.74-
Feb 20, 202522.3222.4022.1922.1921.66-
Feb 19, 202522.2022.4722.2022.4721.92-
Feb 18, 202522.5222.5222.3122.3121.76-
Feb 17, 202522.1522.3122.1522.3021.75-
Feb 14, 202522.0022.1621.9222.0421.50-
Feb 13, 202521.8922.0321.8421.9921.45-
Feb 12, 202521.8522.0121.8521.9221.38-
Feb 11, 202521.9822.1721.8821.8821.34-
Feb 10, 202522.0222.1421.9222.0821.54-
Feb 7, 202521.8021.9921.8021.9321.40-
Feb 6, 202522.2222.2221.8621.8621.33-
Feb 5, 202522.7422.7521.7222.0321.50-
Feb 4, 202523.0923.0922.7722.7722.22-
Feb 3, 202522.9522.9522.5222.9222.36-
Jan 31, 202522.3722.7722.3522.7722.22-
Jan 30, 202522.1722.4222.1722.4221.88-
Jan 29, 202522.3922.5022.2822.2821.74-
Jan 28, 202522.1122.4522.1122.4521.91-
Jan 27, 202522.0922.2522.0922.1421.60-
Jan 24, 202522.2222.3222.1622.3121.77-
Jan 23, 202522.3822.5522.3422.4321.89-
Jan 22, 202522.3522.4222.3522.4221.88-
Jan 21, 202522.6522.6822.3522.3521.81-
Jan 20, 202522.3322.6422.3322.6422.09-
Jan 17, 202522.1722.4822.1722.4821.93-
Jan 16, 202521.9022.2021.8422.2021.67-
Jan 15, 202521.6021.9221.5921.9221.39-
Jan 14, 202521.4521.6721.4521.6721.14-
Jan 13, 202521.3321.5221.3021.4920.97-
Jan 10, 202521.4921.4921.3521.4720.94-
Jan 9, 202521.2121.3621.2021.3620.85-
Jan 8, 202521.2521.4821.2521.3820.86-
Jan 7, 202521.3521.3521.1521.2820.76-
Jan 6, 202521.4321.5021.2021.2920.77150
Jan 3, 202521.4621.6021.4621.5421.02-
Jan 2, 202521.0521.5221.0021.4920.96250
Dec 30, 202420.9921.0320.9921.0320.52-
Dec 27, 202420.9021.0420.7821.0420.53-
Dec 23, 202420.5320.5620.5020.5620.06-
Dec 20, 202420.2420.4520.1420.4519.95-
Dec 19, 202420.1520.4220.1520.4219.93-
Dec 18, 202420.1520.3920.1520.2119.72-
Dec 17, 202420.3920.4120.2120.2119.72-
Dec 16, 202420.8320.8320.4920.4919.99100
Dec 13, 2024 0.42667198 Dividend
Dec 13, 202420.6920.6920.5520.5620.06-
Dec 12, 202421.0321.1721.0321.0420.06-
Dec 11, 202420.9521.0120.9520.9920.01-
Dec 10, 202421.0521.0820.9220.9219.95-
Dec 9, 202421.0021.1021.0021.1020.12-
Dec 6, 202420.8321.0020.8320.9519.97-
Dec 5, 202420.9520.9820.9520.9820.00-
Dec 4, 202421.0021.0920.9720.9719.99-
Dec 3, 202421.0021.0821.0021.0620.07-
Dec 2, 202420.9621.1520.9621.0920.11-
Nov 29, 202420.9121.0320.8920.8919.92-
Nov 28, 202420.7420.9020.7420.8219.85-
Nov 27, 202420.8520.9820.7420.7419.77-
Nov 26, 202420.8521.0720.8521.0720.08-
Nov 25, 202420.9821.1520.9420.9419.97-
Nov 22, 202420.6521.0620.6521.0620.07-
Nov 21, 202420.5520.7520.4520.7519.78-
Nov 20, 202420.5120.7220.5120.6419.68-
Nov 19, 202420.3020.5320.3020.5319.57-
Nov 18, 202420.2720.3920.2020.3919.44-
Nov 15, 202420.2320.4820.2320.4019.45-
Nov 14, 202420.2820.4720.2820.4219.47-
Nov 13, 202420.0820.4420.0820.4419.49-
Nov 12, 202420.3020.3620.2420.2419.2940
Nov 11, 202420.0020.2520.0020.2519.31-
Nov 8, 202419.6620.0219.5720.0219.09-
Nov 7, 202419.8519.9519.7719.8218.90-
Nov 6, 202419.8120.0119.7919.7918.87-
Nov 5, 202419.1219.2119.1219.1718.27-
Nov 4, 202419.4019.4019.1319.1318.24-
Nov 1, 202419.3719.5119.3519.3518.45-
Oct 31, 202419.5119.6519.5119.5118.60-
Oct 30, 202419.9019.9619.6219.6218.70-
Oct 29, 202419.9519.9819.9119.9319.01130
Oct 28, 202419.9119.9919.9119.9819.05-
Oct 25, 202419.8420.0019.8419.9419.01-
Oct 24, 202419.7420.0019.7419.9619.03250
Oct 23, 202419.9319.9619.9219.9219.00-
Oct 22, 202419.9320.0019.9219.9819.05-
Oct 21, 202420.0720.0719.8420.0519.11-
Oct 18, 202419.8019.9619.8019.9619.03-
Oct 17, 202419.8019.9519.8019.9519.02-
Oct 16, 202419.5719.8319.5519.8318.90-
Oct 15, 202419.5019.6619.5019.6618.74-
Oct 14, 202419.4019.5619.3419.5318.62-
Oct 11, 202419.1519.4019.1519.4018.49-
Oct 10, 202419.1019.2819.1019.2618.37-
Oct 9, 202419.1019.1919.1019.1918.30-
Oct 8, 202419.1019.1019.0819.0818.19-
Oct 7, 202419.1219.1519.1019.1318.24-
Oct 4, 202418.8119.1318.8119.1318.2460
Oct 3, 202418.7519.0218.7518.9518.07-
Oct 2, 202418.6418.8418.6418.8117.94-
Oct 1, 202418.8018.8718.7018.7017.83-
Sep 30, 202418.7018.7318.6418.7317.86-
Sep 27, 202418.3918.7118.3918.7117.84-
Sep 26, 202418.3118.5518.3018.4417.58-
Sep 25, 202418.4618.5518.3518.3617.50-
Sep 24, 202418.6018.6918.3818.5917.72100
Sep 23, 202418.2618.6318.2618.6317.77-
Sep 20, 202418.4018.5018.3918.3917.54-
Sep 19, 202418.2518.6218.2518.6217.75-
Sep 18, 202418.2018.2018.1018.1517.30-
Sep 17, 202418.2018.4018.1918.2017.35-
Sep 16, 202418.3218.3218.1218.1517.30-
Sep 13, 2024 0.42667198 Dividend
Sep 13, 202418.1118.3618.1118.3317.47-
Sep 12, 202418.6018.7018.6018.6617.33-
Sep 11, 202418.5518.6518.4118.4917.18-
Sep 10, 202418.6018.7718.5818.5817.26-
Sep 9, 202418.6018.7318.5518.7117.38-
Sep 6, 202418.7518.7518.4318.4317.12-
Sep 5, 202418.8518.9218.7218.7217.39-
Sep 4, 202418.9919.0318.9118.9117.57-
Sep 3, 202419.1919.2018.9718.9717.6316
Sep 2, 202419.0019.2018.8719.2017.84-
Aug 30, 202418.8419.0818.8418.9817.63-
Aug 29, 202418.8518.9818.8518.9717.62-
Aug 28, 202418.7918.8418.7518.8117.47-
Aug 27, 202418.7018.8418.7018.8317.49-
Aug 26, 202418.6518.7918.6518.7217.39-
Aug 23, 202418.8318.8318.6318.6317.31-
Aug 22, 202418.7018.8718.6918.8217.48-
Aug 21, 202418.6018.8218.6018.7217.39-
Aug 20, 202418.7618.7618.6518.6817.35-
Aug 19, 202418.6318.7818.6218.7817.44-
Aug 16, 202418.8418.8718.8318.8317.49-
Aug 15, 202418.6118.8918.6118.8917.55-
Aug 14, 202418.6018.7018.6018.6117.29-
Aug 13, 202418.7218.7718.6718.6717.35-
Aug 12, 202418.7018.8418.7018.8017.47-
Aug 9, 202418.7018.7518.7018.7517.42-
Aug 8, 202418.5218.6718.5218.6717.34-
Aug 7, 202418.8018.8018.4018.6617.34-
Aug 6, 202418.1718.6518.1718.6517.32-
Aug 5, 202418.4818.4817.7118.1116.82280
Aug 2, 202419.2019.2018.4018.5917.271,040
Aug 1, 202419.3019.5219.2919.2917.92-
Jul 31, 202419.4819.5819.3919.4418.06-
Jul 30, 202419.2619.4819.2619.4618.08-
Jul 29, 202419.3019.3619.2019.2517.89-
Jul 26, 202419.0619.2119.0519.2117.85-
Jul 25, 202419.1019.1919.1019.1917.83-
Jul 24, 202419.0819.1119.0519.1117.75-
Jul 23, 202419.1019.2619.1019.1717.81-
Jul 22, 202419.0019.1619.0019.1617.79-
Jul 19, 202419.1019.2319.0019.0017.65-
Jul 18, 202419.1619.3319.1519.1517.79-
Jul 17, 202419.2819.2919.1719.1717.81-
Jul 16, 202419.3019.4119.2719.2717.90-
Jul 15, 202419.4019.5019.2319.2817.91-
Jul 12, 202419.4119.5119.4019.5118.13-
Jul 11, 202419.3719.5219.3719.4618.07-
Jul 10, 202419.3319.4619.3119.4618.07-
Jul 9, 202419.4219.5219.4219.5218.13-
Jul 8, 202419.3019.4719.3019.4718.09-
Jul 5, 202419.3519.4219.3519.4218.04-
Jul 4, 202419.2519.3919.2519.3918.01-
Jul 3, 202419.2819.3919.2819.3918.01-
Jul 2, 202419.2519.3619.2519.3617.98-
Jul 1, 202419.4519.5319.2619.2617.89-
Jun 28, 202419.3319.5219.3319.4518.0715
Jun 27, 202419.1719.4319.1619.4318.05-
Jun 26, 202419.1619.2319.1619.2317.86-
Jun 25, 202419.2019.3019.1919.1917.83-
Jun 24, 202419.3019.3019.2219.2317.86-
Jun 21, 202419.0519.2119.0519.1717.81-
Jun 20, 202419.0019.2219.0019.1617.79-
Jun 19, 202419.2719.4018.9918.9917.64-
Jun 18, 202419.2019.3219.1119.1417.78-
Jun 17, 202419.3019.3019.1019.1617.80-
Jun 14, 2024 0.42667198 Dividend
Jun 14, 202419.8019.8019.3519.3617.99-
Jun 13, 202419.7019.9419.6219.7817.93-
Jun 12, 202419.9519.9519.7719.7717.92-
Jun 11, 202420.0020.0019.9419.9418.07-
Jun 10, 202420.1020.1019.9319.9518.09-
Jun 7, 202419.5119.8719.5119.8718.01-
Jun 6, 202419.8019.8419.7319.7317.88-
Jun 5, 202419.9919.9919.6519.8217.9650
Jun 4, 202419.6219.9119.6219.8117.95250
Jun 3, 202419.9019.9519.7119.7817.9215
May 31, 202419.6419.7819.6419.7817.93-
May 30, 202419.5019.7219.5019.6417.80-
May 29, 202419.6019.6419.5419.6417.80-
May 28, 202419.8019.8119.6219.6717.8320
May 27, 202419.6819.9019.6119.6617.82100
May 24, 202419.6219.7019.5619.5617.73-
May 23, 202419.6919.7619.6019.6017.77-
May 22, 202419.7720.0019.7119.7117.8625
May 21, 202419.5619.7719.5619.7717.92-
May 20, 202419.5619.6519.5419.6517.81-
May 17, 202419.4119.4719.4119.4617.64-
May 16, 202419.3519.6319.3519.4317.61-
May 15, 202419.5119.6719.4719.4717.65-
May 14, 202419.5019.7219.5019.6217.78-
May 13, 202419.9019.9019.6219.6217.78-
May 10, 202419.3519.6019.3519.4717.65-
May 9, 202419.1819.3619.1819.3217.51-

Related Tickers