Frankfurt - Delayed Quote EUR

Arcos Dorados Holdings Inc. (AD8.F)

6.49
+0.01
+(0.09%)
At close: June 13 at 8:03:13 AM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Jun 13, 20256.496.496.496.496.49-
Jun 12, 20256.496.496.496.496.49-
Jun 11, 20256.516.516.516.516.51-
Jun 10, 20256.516.516.516.516.51-
Jun 9, 20256.516.516.516.516.51-
Jun 6, 20256.566.566.566.566.56-
Jun 5, 20256.376.376.376.376.37-
Jun 4, 20256.406.406.406.406.40-
Jun 3, 20256.446.446.446.446.44-
Jun 2, 20256.486.486.486.486.48-
May 30, 20256.446.446.446.446.44-
May 29, 20256.716.716.716.716.71-
May 28, 20256.696.696.696.696.69-
May 27, 20256.486.486.486.486.48-
May 26, 20256.456.456.456.456.45-
May 23, 20256.586.586.546.546.54-
May 22, 20256.556.556.556.556.55-
May 21, 20256.606.606.606.606.60-
May 20, 20256.786.786.786.786.78-
May 19, 20256.726.726.726.726.72-
May 16, 20256.576.576.576.576.57-
May 15, 20256.846.846.846.846.84-
May 14, 20257.227.227.227.227.22-
May 13, 20257.097.097.097.097.09-
May 12, 20257.177.177.177.177.17-
May 9, 20257.047.187.047.187.18700
May 8, 20257.057.057.057.057.05-
May 7, 20256.947.006.947.007.00379
May 6, 20256.806.806.806.806.80-
May 5, 20256.746.746.746.746.74-
May 2, 20256.666.666.666.666.66-
Apr 30, 20256.686.686.686.686.68-
Apr 29, 20256.686.686.686.686.68-
Apr 28, 20256.626.626.626.626.62-
Apr 25, 20256.596.596.596.596.59-
Apr 24, 20256.576.576.576.576.57-
Apr 23, 20256.716.716.716.716.71-
Apr 22, 20256.366.366.366.366.36-
Apr 17, 20256.176.176.176.176.17-
Apr 16, 20256.206.206.206.206.20-
Apr 15, 20256.396.396.396.396.39-
Apr 14, 20256.366.366.366.366.36-
Apr 11, 20256.276.276.276.276.27-
Apr 10, 20256.506.506.506.506.50-
Apr 9, 20256.096.096.096.096.09-
Apr 8, 20256.456.456.456.456.45-
Apr 7, 20256.286.286.286.286.28-
Apr 4, 20257.187.187.187.187.18-
Apr 3, 20257.347.347.347.347.34-
Apr 2, 20257.577.577.577.577.57-
Apr 1, 20257.427.427.427.427.42-
Mar 31, 20257.477.477.477.477.47-
Mar 28, 20257.617.617.617.617.61-
Mar 27, 20257.427.427.427.427.42-
Mar 26, 20257.457.457.457.457.45-
Mar 25, 20257.367.407.367.407.40136
Mar 24, 2025 0.0519 Dividend
Mar 24, 20257.507.507.507.507.50-
Mar 21, 20257.637.637.637.637.57-
Mar 20, 20257.777.777.777.777.70-
Mar 19, 20257.517.517.517.517.45-
Mar 18, 20257.677.677.677.677.61-
Mar 17, 20257.537.537.537.537.47-
Mar 14, 20257.307.307.307.307.25-
Mar 13, 20257.507.507.507.507.44-
Mar 12, 20257.117.117.117.117.06-
Mar 11, 20257.267.267.267.267.20-
Mar 10, 20257.397.397.397.397.33-
Mar 7, 20257.287.287.287.287.22-
Mar 6, 20257.117.117.117.117.05-
Mar 5, 20257.187.187.187.187.13-
Mar 4, 20257.247.247.207.207.1490
Mar 3, 20257.357.357.357.357.30-
Feb 28, 20257.637.637.637.637.57-
Feb 27, 20257.677.677.677.677.61-
Feb 26, 20257.767.767.767.767.70-
Feb 25, 20257.867.867.867.867.80-
Feb 24, 20257.987.987.987.987.92-
Feb 21, 20258.078.078.078.078.01-
Feb 20, 20258.028.028.028.027.96-
Feb 19, 20257.967.967.967.967.90-
Feb 18, 20258.108.108.108.108.04-
Feb 17, 20258.068.068.068.068.00-
Feb 14, 20258.008.008.008.007.93-
Feb 13, 20258.048.048.048.047.98-
Feb 12, 20258.068.068.068.068.00-
Feb 11, 20257.827.827.827.827.75-
Feb 10, 20257.627.627.627.627.56-
Feb 7, 20257.627.627.627.627.56-
Feb 6, 20257.567.567.567.567.50-
Feb 5, 20257.417.417.417.417.35-
Feb 4, 20257.337.337.337.337.27-
Feb 3, 20257.417.417.417.417.35-
Jan 31, 20257.547.547.547.547.48-
Jan 30, 20257.507.507.507.507.44-
Jan 29, 20257.077.267.077.267.20150
Jan 28, 20257.097.187.097.187.12380
Jan 27, 20256.896.896.896.896.83-
Jan 24, 20256.836.836.836.836.78-
Jan 23, 20257.027.027.027.026.96-
Jan 22, 20256.986.986.986.986.93-
Jan 21, 20256.896.986.896.986.92786
Jan 20, 20256.926.926.926.926.86-
Jan 17, 20257.057.097.057.097.031,198
Jan 16, 20257.267.267.267.267.20-
Jan 15, 20257.157.157.157.157.09-
Jan 14, 20257.327.327.327.327.26-
Jan 13, 20257.317.317.317.317.25-
Jan 10, 20257.257.257.257.257.19-
Jan 9, 20257.237.237.237.237.17-
Jan 8, 20257.257.257.257.257.19-
Jan 7, 20257.107.107.107.107.04-
Jan 6, 20257.117.117.117.117.05-
Jan 3, 20257.267.267.267.267.21-
Jan 2, 20256.986.986.986.986.93-
Dec 30, 20246.906.906.906.906.84-
Dec 27, 20246.976.976.976.976.92-
Dec 23, 2024 0.0519 Dividend
Dec 23, 20247.117.117.117.117.05-
Dec 20, 20246.966.966.966.966.84-
Dec 19, 20246.867.026.867.026.90540
Dec 18, 20247.327.327.327.327.20-
Dec 17, 20247.437.437.437.437.31-
Dec 16, 20247.467.467.467.467.34-
Dec 13, 20247.287.287.287.287.16-
Dec 12, 20247.577.577.577.577.44-
Dec 11, 20247.507.507.507.507.37-
Dec 10, 20247.547.547.547.547.42-
Dec 9, 20247.517.517.517.517.39-
Dec 6, 20247.737.737.737.737.61-
Dec 5, 20247.677.677.677.677.54150
Dec 4, 20247.777.777.777.777.65-
Dec 3, 20247.687.687.687.687.56-
Dec 2, 20247.607.607.607.607.48-
Nov 29, 20247.697.697.607.607.48220
Nov 28, 20247.667.667.667.667.54-
Nov 27, 20247.777.777.777.777.64-
Nov 26, 20247.957.957.957.957.82-
Nov 25, 20247.917.917.917.917.78-
Nov 22, 20247.847.947.847.947.81170
Nov 21, 20247.967.967.967.967.83-
Nov 20, 20247.917.917.917.917.78-
Nov 19, 20248.158.158.158.158.02-
Nov 18, 20248.238.408.238.408.26123
Nov 15, 20248.228.228.228.228.09-
Nov 14, 20248.068.158.068.158.01490
Nov 13, 20247.827.827.827.827.69-
Nov 12, 20247.727.787.727.787.65350
Nov 11, 20247.857.857.857.857.72-
Nov 8, 20247.917.917.917.917.78-
Nov 7, 20247.987.987.987.987.85-
Nov 6, 20247.847.847.847.847.71-
Nov 5, 20247.797.797.797.797.66-
Nov 4, 20247.687.687.687.687.55-
Nov 1, 20248.028.028.028.027.89-
Oct 31, 20248.118.118.118.117.98-
Oct 30, 20248.098.098.098.097.96-
Oct 29, 20248.498.498.498.498.35-
Oct 28, 20248.218.218.218.218.08-
Oct 25, 20248.308.308.308.308.16-
Oct 24, 20248.228.228.228.228.08-
Oct 23, 20248.338.338.338.338.20-
Oct 22, 20248.448.448.448.448.30-
Oct 21, 20248.508.508.508.508.36-
Oct 18, 20248.698.768.698.768.61120
Oct 17, 20248.858.858.858.858.71-
Oct 16, 20248.728.728.728.728.58-
Oct 15, 20249.069.069.069.068.91-
Oct 14, 20248.819.198.819.159.00720
Oct 11, 20248.788.788.788.788.64-
Oct 10, 20248.518.518.518.518.37-
Oct 9, 20248.458.458.458.458.31-
Oct 8, 20248.498.498.498.498.35-
Oct 7, 20248.728.728.728.728.57-
Oct 4, 20248.738.738.738.738.58-
Oct 3, 20248.838.838.838.838.68-
Oct 2, 20248.938.938.938.938.78-
Oct 1, 20247.727.727.727.727.59-
Sep 30, 20247.837.837.837.837.71-
Sep 27, 20247.647.647.647.647.51-
Sep 26, 20247.307.307.307.307.18-
Sep 25, 20247.457.457.457.457.33-
Sep 24, 2024 0.0519 Dividend
Sep 24, 20247.427.427.427.427.30-
Sep 23, 20247.407.407.407.407.22-
Sep 20, 20247.647.647.647.647.46-
Sep 19, 20247.567.567.567.567.37-
Sep 18, 20247.557.557.557.557.37-
Sep 17, 20247.467.467.467.467.28-
Sep 16, 20247.557.557.557.557.36-
Sep 13, 20247.377.377.377.377.19-
Sep 12, 20247.397.397.397.397.21-
Sep 11, 20247.317.317.317.317.13-
Sep 10, 20247.547.547.547.547.35-
Sep 9, 20247.647.647.647.647.45-
Sep 6, 20247.787.787.787.787.59-
Sep 5, 20247.807.807.807.807.61-
Sep 4, 20247.687.687.687.687.49-
Sep 3, 20247.857.857.857.857.66-
Sep 2, 20247.867.907.867.907.71-
Aug 30, 20247.927.927.927.927.72-
Aug 29, 20247.927.927.927.927.73-
Aug 28, 20247.927.927.927.927.73-
Aug 27, 20247.887.887.887.887.69-
Aug 26, 20248.118.118.118.117.91-
Aug 23, 20247.857.857.857.857.66-
Aug 22, 20248.038.038.038.037.84-
Aug 21, 20248.168.168.168.167.96-
Aug 20, 20248.398.398.398.398.18-
Aug 19, 20248.298.298.298.298.09-
Aug 16, 20248.638.638.638.638.42-
Aug 15, 20249.049.049.049.048.82-
Aug 14, 20249.119.119.119.118.89-
Aug 13, 20248.908.908.908.908.69-
Aug 12, 20248.888.888.888.888.66-
Aug 9, 20248.678.678.678.678.46-
Aug 8, 20248.528.528.528.528.32-
Aug 7, 20248.558.558.558.558.34-
Aug 6, 20248.358.358.358.358.14-
Aug 5, 20248.558.558.558.558.34-
Aug 2, 20248.768.768.768.768.54-
Aug 1, 20248.878.878.878.878.66-
Jul 31, 20248.908.908.908.908.68-
Jul 30, 20248.778.778.778.778.56-
Jul 29, 20248.828.828.828.828.61-
Jul 26, 20248.788.788.788.788.56-
Jul 25, 20248.678.678.678.678.46-
Jul 24, 20248.818.818.818.818.60-
Jul 23, 20248.748.748.748.748.53-
Jul 22, 20248.648.648.648.648.43-
Jul 19, 20248.468.468.468.468.25-
Jul 18, 20248.888.888.888.888.66-
Jul 17, 20249.019.019.019.018.79-
Jul 16, 20249.019.019.019.018.79-
Jul 15, 20248.978.978.978.978.75-
Jul 12, 20248.868.868.868.868.64-
Jul 11, 20248.698.698.698.698.48-
Jul 10, 20248.638.638.638.638.42-
Jul 9, 20248.538.538.538.538.32-
Jul 8, 20248.358.358.358.358.15-
Jul 5, 20248.368.368.368.368.16-
Jul 4, 20248.388.388.388.388.18-
Jul 3, 20248.218.218.218.218.01-
Jul 2, 20248.298.298.298.298.09-
Jul 1, 20248.288.288.288.288.08-
Jun 28, 20248.468.468.468.468.25-
Jun 27, 20248.428.428.428.428.22-
Jun 26, 20248.378.378.378.378.16-
Jun 25, 2024 0.0519 Dividend
Jun 25, 20248.348.348.348.348.13-
Jun 24, 20248.308.308.308.308.04-
Jun 21, 20248.308.308.308.308.04-
Jun 20, 20248.548.548.548.548.27-
Jun 19, 20248.488.488.488.488.22-
Jun 18, 20248.348.348.348.348.08-
Jun 17, 20248.488.488.228.227.96118
Jun 14, 20248.428.428.428.428.16-
Jun 13, 20248.388.388.388.388.11-