Ares Capital Corp (DE:9A2)
FRANKFURT:9A2
Time Period
3M
Events
Historical Prices
Rows:
Apr 08, 2026
15.57
15.57
15.57
15.57
15.57
-0.38%
0
0.00
Apr 07, 2026
15.55
15.63
15.55
15.63
15.63
+3.55%
50
0.10
Apr 06, 2026
15.10
15.10
15.08
15.10
15.10
0.00%
0
0.00
Apr 03, 2026
15.10
15.10
15.08
15.10
15.10
0.00%
0
0.00
Apr 02, 2026
15.08
15.10
15.08
15.10
15.10
-4.97%
4,000
9.05
Apr 01, 2026
15.38
16.02
15.38
15.89
15.89
+3.92%
570
1.21
Mar 31, 2026
15.29
15.29
15.29
15.29
15.29
-0.30%
0
0.00
Mar 30, 2026
14.89
15.33
14.89
15.33
15.33
-0.23%
0
0.00
Mar 27, 2026
15.37
15.37
15.37
15.37
15.37
-2.10%
0
0.00
Mar 26, 2026
15.54
15.70
15.54
15.70
15.70
+2.39%
100
0.21
Mar 25, 2026
15.33
15.33
15.33
15.33
15.33
-4.25%
0
0.00
Mar 24, 2026
15.51
16.01
15.51
16.01
16.01
+5.98%
45
0.10
Mar 23, 2026
15.11
15.11
15.11
15.11
15.11
-3.27%
0
0.00
Mar 20, 2026
15.45
15.98
15.45
15.62
15.62
-1.76%
331
0.71
Mar 19, 2026
15.90
16.20
15.90
15.90
15.90
+0.72%
700
1.54
Mar 18, 2026
15.79
15.79
15.79
15.79
15.79
+2.88%
0
0.00
Mar 17, 2026
15.34
15.34
15.34
15.34
15.34
-0.18%
0
0.00
Mar 16, 2026
15.37
15.37
15.37
15.37
15.37
-2.01%
0
0.00
Mar 13, 2026
15.13
15.69
15.13
15.69
15.69
+2.23%
60
0.13
Mar 12, 2026
15.64
16.00
15.64
15.77
15.35
+0.01%
150
0.33
Mar 11, 2026
15.76
15.76
15.76
15.76
15.34
-1.75%
0
0.00
Mar 10, 2026
15.85
16.04
15.85
16.04
15.62
+1.53%
7,000
20.15
Mar 09, 2026
15.80
15.80
15.80
15.80
15.38
-2.42%
0
0.00
Mar 06, 2026
15.92
16.19
15.92
16.19
15.76
-3.61%
123
0.34
Mar 05, 2026
16.28
16.80
16.28
16.80
16.35
+1.40%
500
1.43
Mar 04, 2026
16.08
16.57
16.08
16.57
16.13
+1.65%
500
1.46
Mar 03, 2026
15.89
16.38
15.89
16.30
15.87
+2.73%
1,690
5.34
Mar 02, 2026
15.58
15.87
15.58
15.87
15.45
+0.43%
800
2.63
Feb 27, 2026
16.09
16.09
15.80
15.80
15.38
-2.92%
830
2.85
Feb 26, 2026
16.27
16.27
16.27
16.27
15.84
+1.98%
0
0.00
Feb 25, 2026
15.96
15.96
15.96
15.96
15.53
-0.34%
0
0.00
Feb 24, 2026
16.01
16.01
16.01
16.01
15.59
-1.19%
0
0.00
Feb 23, 2026
16.21
16.25
16.21
16.21
15.77
-0.99%
597
2.05
Feb 20, 2026
15.97
16.37
15.97
16.37
15.93
+0.73%
111
0.38
Feb 19, 2026
16.25
16.25
16.25
16.25
15.82
-2.37%
0
0.00
Feb 18, 2026
16.15
16.64
16.15
16.64
16.20
+2.44%
3,410
14.46
Feb 17, 2026
16.33
16.79
16.25
16.25
15.82
-2.54%
170
0.72
Feb 16, 2026
16.27
16.67
16.27
16.67
16.23
+2.91%
75
0.32
Feb 13, 2026
16.20
16.20
16.20
16.20
15.77
-2.58%
0
0.00
Feb 12, 2026
16.63
16.63
16.63
16.63
16.19
-1.07%
0
0.00
Feb 11, 2026
16.53
16.81
16.53
16.81
16.36
+1.21%
201
0.85
Feb 10, 2026
16.24
16.73
16.24
16.61
16.17
+3.28%
358
1.55
Feb 09, 2026
16.02
16.53
16.02
16.08
15.65
+1.68%
1,095
5.13
Feb 06, 2026
16.00
16.30
15.81
15.81
15.39
-0.77%
739
3.66
Feb 05, 2026
16.35
16.65
15.94
15.94
15.51
-2.76%
675
3.53
Feb 04, 2026
16.02
16.60
16.02
16.39
15.95
+0.03%
2,500
14.15
Feb 03, 2026
16.38
16.38
16.38
16.38
15.95
-4.03%
0
0.00
Feb 02, 2026
16.50
17.07
16.50
17.07
16.62
+1.61%
500
2.96
Jan 30, 2026
16.80
16.80
16.80
16.80
16.35
+0.95%
250
1.52
Jan 29, 2026
16.64
16.64
16.64
16.64
16.20
-0.37%
0
0.00
Rows: