Paris - Delayed Quote • EUR
Klépierre SA (LI.PA)
As of 4:49 PM GMT+2. Market Open.
Currency in EUR Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 23, 2024 | 24.94 | 25.10 | 24.94 | 24.96 | 24.96 | 261,991 |
Apr 22, 2024 | 24.76 | 24.96 | 24.70 | 24.84 | 24.84 | 628,982 |
Apr 19, 2024 | 24.32 | 24.62 | 24.24 | 24.60 | 24.60 | 504,224 |
Apr 18, 2024 | 24.08 | 24.46 | 24.06 | 24.36 | 24.36 | 736,729 |
Apr 17, 2024 | 23.94 | 24.42 | 23.94 | 24.04 | 24.04 | 680,263 |
Apr 16, 2024 | 23.86 | 23.92 | 23.62 | 23.92 | 23.92 | 1,351,049 |
Apr 15, 2024 | 24.10 | 24.26 | 23.92 | 24.02 | 24.02 | 677,865 |
Apr 12, 2024 | 23.96 | 23.98 | 23.72 | 23.82 | 23.82 | 341,235 |
Apr 11, 2024 | 23.58 | 23.90 | 23.50 | 23.76 | 23.76 | 604,647 |
Apr 10, 2024 | 23.92 | 24.12 | 23.56 | 23.68 | 23.68 | 585,364 |
Apr 9, 2024 | 23.52 | 23.94 | 23.50 | 23.82 | 23.82 | 695,404 |
Apr 8, 2024 | 23.50 | 23.70 | 23.42 | 23.60 | 23.60 | 459,253 |
Apr 5, 2024 | 23.38 | 23.48 | 23.24 | 23.48 | 23.48 | 590,436 |
Apr 4, 2024 | 23.36 | 23.68 | 23.28 | 23.58 | 23.58 | 588,409 |
Apr 3, 2024 | 23.68 | 23.76 | 23.28 | 23.32 | 23.32 | 730,421 |
Apr 2, 2024 | 23.96 | 24.08 | 23.66 | 23.72 | 23.72 | 730,377 |
Mar 28, 2024 | 24.00 | 24.05 | 23.85 | 24.00 | 24.00 | 599,427 |
Mar 27, 2024 | 23.82 | 23.94 | 23.68 | 23.92 | 23.92 | 492,217 |
Mar 26, 2024 | 23.74 | 23.89 | 23.55 | 23.80 | 23.80 | 645,121 |
Mar 25, 2024 | 23.44 | 23.74 | 23.42 | 23.74 | 23.74 | 535,149 |
Mar 22, 2024 | 0.90 Dividend | |||||
Mar 22, 2024 | 23.45 | 23.72 | 23.43 | 23.50 | 23.50 | 467,678 |
Mar 21, 2024 | 24.31 | 24.42 | 24.19 | 24.22 | 23.32 | 805,683 |
Mar 20, 2024 | 23.83 | 24.08 | 23.83 | 24.02 | 23.13 | 354,040 |
Mar 19, 2024 | 23.87 | 23.98 | 23.79 | 23.88 | 22.99 | 502,644 |
Mar 18, 2024 | 23.65 | 23.89 | 23.60 | 23.83 | 22.94 | 446,763 |
Mar 15, 2024 | 23.82 | 23.88 | 23.63 | 23.64 | 22.76 | 1,077,287 |
Mar 14, 2024 | 23.98 | 24.12 | 23.71 | 23.79 | 22.91 | 739,047 |
Mar 13, 2024 | 24.02 | 24.19 | 23.88 | 23.93 | 23.04 | 515,317 |
Mar 12, 2024 | 24.02 | 24.30 | 23.94 | 23.94 | 23.05 | 477,344 |
Mar 11, 2024 | 23.68 | 23.99 | 23.66 | 23.99 | 23.10 | 703,586 |
Mar 8, 2024 | 23.55 | 23.90 | 23.36 | 23.74 | 22.86 | 401,140 |
Mar 7, 2024 | 23.45 | 23.90 | 23.38 | 23.47 | 22.60 | 623,840 |
Mar 6, 2024 | 23.43 | 23.87 | 23.43 | 23.53 | 22.66 | 624,446 |
Mar 5, 2024 | 23.43 | 23.50 | 23.29 | 23.46 | 22.59 | 553,884 |
Mar 4, 2024 | 23.55 | 23.63 | 23.28 | 23.45 | 22.58 | 493,312 |
Mar 1, 2024 | 23.54 | 23.67 | 23.29 | 23.48 | 22.61 | 607,599 |
Feb 29, 2024 | 23.58 | 23.86 | 23.48 | 23.48 | 22.61 | 1,454,972 |
Feb 28, 2024 | 24.12 | 24.17 | 23.32 | 23.56 | 22.68 | 1,020,395 |
Feb 27, 2024 | 24.01 | 24.38 | 24.01 | 24.14 | 23.24 | 525,001 |
Feb 26, 2024 | 24.02 | 24.26 | 24.00 | 24.05 | 23.16 | 570,912 |
Feb 23, 2024 | 23.92 | 24.10 | 23.89 | 24.02 | 23.13 | 419,450 |
Feb 22, 2024 | 23.90 | 24.14 | 23.74 | 23.93 | 23.04 | 770,689 |
Feb 21, 2024 | 23.70 | 24.09 | 23.70 | 23.90 | 23.01 | 683,772 |
Feb 20, 2024 | 23.68 | 23.70 | 23.48 | 23.70 | 22.82 | 411,062 |
Feb 19, 2024 | 23.64 | 23.89 | 23.54 | 23.78 | 22.90 | 510,545 |
Feb 16, 2024 | 23.44 | 23.82 | 23.24 | 23.68 | 22.80 | 849,140 |
Feb 15, 2024 | 23.06 | 23.51 | 22.78 | 23.36 | 22.49 | 1,323,391 |
Feb 14, 2024 | 23.07 | 23.09 | 22.69 | 22.69 | 21.85 | 944,531 |
Feb 13, 2024 | 23.44 | 23.52 | 22.89 | 23.07 | 22.21 | 716,757 |
Feb 12, 2024 | 23.38 | 23.63 | 23.38 | 23.43 | 22.56 | 634,075 |
Feb 9, 2024 | 23.40 | 23.52 | 23.09 | 23.27 | 22.41 | 770,763 |
Feb 8, 2024 | 23.62 | 23.74 | 23.41 | 23.41 | 22.54 | 668,644 |
Feb 7, 2024 | 23.73 | 23.82 | 23.52 | 23.57 | 22.69 | 604,309 |
Feb 6, 2024 | 23.71 | 23.85 | 23.62 | 23.75 | 22.87 | 774,631 |
Feb 5, 2024 | 23.52 | 23.81 | 23.52 | 23.61 | 22.73 | 382,889 |
Feb 2, 2024 | 23.79 | 23.93 | 23.50 | 23.54 | 22.67 | 484,132 |
Feb 1, 2024 | 23.90 | 23.92 | 23.52 | 23.68 | 22.80 | 1,021,080 |
Jan 31, 2024 | 24.14 | 24.18 | 24.05 | 24.09 | 23.19 | 485,201 |
Jan 30, 2024 | 24.07 | 24.27 | 23.86 | 24.03 | 23.14 | 652,946 |
Jan 29, 2024 | 23.86 | 23.86 | 23.60 | 23.80 | 22.92 | 454,680 |
Jan 26, 2024 | 23.70 | 23.94 | 23.49 | 23.82 | 22.93 | 683,717 |
Jan 25, 2024 | 23.45 | 23.67 | 23.39 | 23.64 | 22.76 | 492,346 |
Jan 24, 2024 | 23.55 | 23.69 | 23.48 | 23.54 | 22.67 | 724,485 |
Jan 23, 2024 | 23.70 | 23.70 | 23.31 | 23.37 | 22.50 | 619,475 |
Jan 22, 2024 | 23.70 | 23.97 | 23.58 | 23.66 | 22.78 | 653,797 |
Jan 19, 2024 | 23.82 | 23.89 | 23.48 | 23.67 | 22.79 | 635,267 |
Jan 18, 2024 | 23.85 | 23.88 | 23.55 | 23.71 | 22.83 | 537,382 |
Jan 17, 2024 | 24.00 | 24.01 | 23.57 | 23.82 | 22.93 | 950,897 |
Jan 16, 2024 | 24.20 | 24.38 | 24.07 | 24.20 | 23.30 | 407,736 |
Jan 15, 2024 | 24.39 | 24.46 | 24.25 | 24.27 | 23.37 | 325,153 |
Jan 12, 2024 | 24.61 | 24.82 | 23.99 | 24.16 | 23.26 | 933,687 |
Jan 11, 2024 | 24.66 | 24.76 | 24.48 | 24.48 | 23.57 | 687,199 |
Jan 10, 2024 | 24.70 | 24.90 | 24.53 | 24.53 | 23.62 | 535,666 |
Jan 9, 2024 | 24.87 | 24.90 | 24.65 | 24.76 | 23.84 | 472,656 |
Jan 8, 2024 | 24.68 | 24.85 | 24.31 | 24.85 | 23.93 | 437,376 |
Jan 5, 2024 | 24.64 | 24.77 | 24.42 | 24.77 | 23.85 | 427,659 |
Jan 4, 2024 | 24.61 | 24.91 | 24.55 | 24.72 | 23.80 | 446,356 |
Jan 3, 2024 | 24.76 | 24.89 | 24.50 | 24.66 | 23.74 | 664,073 |
Jan 2, 2024 | 24.74 | 24.96 | 24.70 | 24.76 | 23.84 | 370,740 |
Dec 29, 2023 | 24.79 | 24.90 | 24.68 | 24.68 | 23.76 | 329,439 |
Dec 28, 2023 | 24.95 | 25.02 | 24.78 | 24.88 | 23.96 | 310,079 |
Dec 27, 2023 | 24.75 | 24.94 | 24.75 | 24.90 | 23.97 | 335,648 |
Dec 22, 2023 | 24.70 | 24.86 | 24.66 | 24.77 | 23.85 | 268,051 |
Dec 21, 2023 | 24.55 | 24.77 | 24.55 | 24.70 | 23.78 | 555,752 |
Dec 20, 2023 | 24.72 | 24.89 | 24.70 | 24.79 | 23.87 | 624,398 |
Dec 19, 2023 | 24.44 | 24.79 | 24.44 | 24.60 | 23.69 | 625,243 |
Dec 18, 2023 | 24.26 | 24.60 | 24.22 | 24.43 | 23.52 | 570,668 |
Dec 15, 2023 | 24.86 | 25.03 | 24.28 | 24.40 | 23.49 | 2,371,685 |
Dec 14, 2023 | 24.31 | 24.96 | 24.31 | 24.82 | 23.90 | 1,827,657 |
Dec 13, 2023 | 23.50 | 23.79 | 23.44 | 23.66 | 22.78 | 645,643 |
Dec 12, 2023 | 23.63 | 23.74 | 23.36 | 23.47 | 22.60 | 718,125 |
Dec 11, 2023 | 23.60 | 23.64 | 23.47 | 23.58 | 22.70 | 501,521 |
Dec 8, 2023 | 23.50 | 23.76 | 23.40 | 23.58 | 22.70 | 520,394 |
Dec 7, 2023 | 23.30 | 23.65 | 23.01 | 23.53 | 22.66 | 968,238 |
Dec 6, 2023 | 23.44 | 23.47 | 23.24 | 23.36 | 22.49 | 627,655 |
Dec 5, 2023 | 23.25 | 23.48 | 23.17 | 23.39 | 22.52 | 521,931 |
Dec 4, 2023 | 23.49 | 23.62 | 23.30 | 23.30 | 22.43 | 637,947 |
Dec 1, 2023 | 23.16 | 23.45 | 23.03 | 23.40 | 22.53 | 593,857 |
Nov 30, 2023 | 23.12 | 23.27 | 23.06 | 23.10 | 22.24 | 1,510,335 |
Nov 29, 2023 | 22.98 | 23.26 | 22.95 | 23.10 | 22.24 | 481,376 |
Nov 28, 2023 | 22.90 | 23.06 | 22.77 | 22.97 | 22.12 | 430,201 |
Nov 27, 2023 | 22.75 | 23.11 | 22.72 | 22.96 | 22.11 | 550,885 |
Nov 24, 2023 | 22.88 | 23.03 | 22.80 | 22.81 | 21.96 | 391,651 |
Nov 23, 2023 | 22.68 | 22.87 | 22.63 | 22.87 | 22.02 | 343,546 |
Nov 22, 2023 | 22.51 | 23.04 | 22.51 | 22.70 | 21.86 | 548,580 |
Nov 21, 2023 | 23.08 | 23.15 | 22.58 | 22.58 | 21.74 | 770,493 |
Nov 20, 2023 | 23.10 | 23.19 | 22.89 | 23.06 | 22.20 | 673,549 |
Nov 17, 2023 | 22.81 | 23.17 | 22.81 | 23.09 | 22.23 | 753,073 |
Nov 16, 2023 | 22.82 | 23.04 | 22.70 | 22.75 | 21.90 | 636,800 |
Nov 15, 2023 | 23.20 | 23.23 | 22.82 | 22.87 | 22.02 | 822,108 |
Nov 14, 2023 | 22.40 | 23.21 | 22.40 | 23.21 | 22.35 | 1,243,691 |
Nov 13, 2023 | 22.62 | 22.79 | 22.48 | 22.48 | 21.64 | 451,598 |
Nov 10, 2023 | 22.47 | 22.64 | 22.40 | 22.56 | 21.72 | 641,578 |
Nov 9, 2023 | 22.69 | 22.83 | 22.53 | 22.64 | 21.80 | 808,427 |
Nov 8, 2023 | 22.39 | 22.70 | 22.39 | 22.62 | 21.78 | 816,918 |
Nov 7, 2023 | 23.12 | 23.12 | 22.53 | 22.53 | 21.69 | 2,577,399 |
Nov 6, 2023 | 24.40 | 24.61 | 23.68 | 23.88 | 22.99 | 888,069 |
Nov 3, 2023 | 24.32 | 24.67 | 24.25 | 24.43 | 23.52 | 987,164 |
Nov 2, 2023 | 23.55 | 24.48 | 23.55 | 24.22 | 23.32 | 1,061,873 |
Nov 1, 2023 | 22.91 | 23.24 | 22.85 | 23.24 | 22.38 | 623,752 |
Oct 31, 2023 | 22.53 | 22.93 | 22.52 | 22.90 | 22.05 | 615,824 |
Oct 30, 2023 | 22.44 | 22.75 | 22.44 | 22.50 | 21.66 | 457,776 |
Oct 27, 2023 | 22.32 | 22.59 | 22.15 | 22.44 | 21.61 | 660,747 |
Oct 26, 2023 | 21.80 | 22.30 | 21.68 | 22.30 | 21.47 | 593,973 |
Oct 25, 2023 | 22.19 | 22.35 | 21.85 | 22.06 | 21.24 | 553,591 |
Oct 24, 2023 | 21.90 | 22.35 | 21.90 | 22.23 | 21.40 | 549,017 |
Oct 23, 2023 | 21.80 | 21.92 | 21.44 | 21.92 | 21.11 | 682,360 |
Oct 20, 2023 | 21.64 | 21.84 | 21.46 | 21.79 | 20.98 | 818,810 |
Oct 19, 2023 | 22.10 | 22.13 | 21.65 | 21.76 | 20.95 | 970,569 |
Oct 18, 2023 | 22.45 | 22.54 | 22.16 | 22.26 | 21.43 | 559,421 |
Oct 17, 2023 | 22.36 | 22.66 | 22.33 | 22.39 | 21.56 | 435,600 |
Oct 16, 2023 | 22.25 | 22.55 | 22.25 | 22.43 | 21.60 | 651,355 |
Oct 13, 2023 | 22.15 | 22.61 | 22.08 | 22.27 | 21.44 | 1,028,185 |
Oct 12, 2023 | 22.86 | 23.23 | 22.81 | 22.96 | 22.11 | 550,304 |
Oct 11, 2023 | 22.55 | 22.93 | 22.55 | 22.89 | 22.04 | 773,353 |
Oct 10, 2023 | 22.85 | 22.93 | 22.57 | 22.67 | 21.83 | 668,747 |
Oct 9, 2023 | 22.65 | 22.70 | 22.48 | 22.70 | 21.86 | 580,951 |
Oct 6, 2023 | 22.74 | 22.96 | 22.44 | 22.73 | 21.89 | 826,284 |
Oct 5, 2023 | 22.73 | 22.79 | 22.57 | 22.72 | 21.88 | 478,920 |
Oct 4, 2023 | 22.20 | 22.78 | 22.05 | 22.62 | 21.78 | 930,902 |
Oct 3, 2023 | 22.75 | 22.86 | 22.29 | 22.33 | 21.50 | 1,001,113 |
Oct 2, 2023 | 23.30 | 23.39 | 22.80 | 22.98 | 22.13 | 825,986 |
Sep 29, 2023 | 22.82 | 23.52 | 22.80 | 23.23 | 22.37 | 1,043,090 |
Sep 28, 2023 | 22.66 | 22.83 | 22.38 | 22.71 | 21.87 | 552,513 |
Sep 27, 2023 | 22.71 | 22.80 | 22.60 | 22.74 | 21.89 | 1,091,002 |
Sep 26, 2023 | 23.55 | 23.60 | 22.90 | 22.91 | 22.06 | 1,332,649 |
Sep 25, 2023 | 23.93 | 24.08 | 23.38 | 23.68 | 22.80 | 1,245,134 |
Sep 22, 2023 | 24.46 | 24.61 | 24.24 | 24.42 | 23.51 | 765,707 |
Sep 21, 2023 | 24.81 | 24.93 | 24.49 | 24.74 | 23.82 | 757,403 |
Sep 20, 2023 | 24.88 | 25.28 | 24.88 | 24.98 | 24.05 | 643,115 |
Sep 19, 2023 | 24.60 | 24.93 | 24.60 | 24.79 | 23.87 | 407,260 |
Sep 18, 2023 | 24.80 | 24.97 | 24.61 | 24.63 | 23.71 | 484,356 |
Sep 15, 2023 | 25.18 | 25.26 | 24.88 | 24.92 | 23.99 | 1,612,532 |
Sep 14, 2023 | 24.75 | 25.09 | 24.48 | 25.09 | 24.16 | 817,397 |
Sep 13, 2023 | 24.50 | 24.75 | 24.47 | 24.70 | 23.78 | 512,929 |
Sep 12, 2023 | 24.59 | 24.71 | 24.41 | 24.59 | 23.68 | 498,564 |
Sep 11, 2023 | 24.34 | 24.58 | 24.34 | 24.48 | 23.57 | 373,484 |
Sep 8, 2023 | 24.40 | 24.40 | 24.03 | 24.32 | 23.42 | 360,922 |
Sep 7, 2023 | 24.28 | 24.46 | 24.15 | 24.27 | 23.37 | 374,141 |
Sep 6, 2023 | 24.11 | 24.39 | 24.08 | 24.33 | 23.43 | 299,897 |
Sep 5, 2023 | 24.03 | 24.38 | 23.94 | 24.19 | 23.29 | 310,554 |
Sep 4, 2023 | 24.47 | 24.52 | 24.14 | 24.18 | 23.28 | 301,121 |
Sep 1, 2023 | 24.44 | 24.60 | 24.33 | 24.37 | 23.46 | 367,262 |
Aug 31, 2023 | 24.16 | 24.68 | 24.16 | 24.40 | 23.49 | 2,676,548 |
Aug 30, 2023 | 24.17 | 24.30 | 24.02 | 24.21 | 23.31 | 397,734 |
Aug 29, 2023 | 24.04 | 24.51 | 24.04 | 24.15 | 23.25 | 714,830 |
Aug 28, 2023 | 23.74 | 23.74 | 23.48 | 23.72 | 22.84 | 431,875 |
Aug 25, 2023 | 23.64 | 23.79 | 23.50 | 23.62 | 22.74 | 296,722 |
Aug 24, 2023 | 23.70 | 24.00 | 23.52 | 23.62 | 22.74 | 661,148 |
Aug 23, 2023 | 23.60 | 23.79 | 23.51 | 23.60 | 22.72 | 282,488 |
Aug 22, 2023 | 23.50 | 23.58 | 23.38 | 23.49 | 22.62 | 412,956 |
Aug 21, 2023 | 23.58 | 23.66 | 23.29 | 23.36 | 22.49 | 608,002 |
Aug 18, 2023 | 23.74 | 23.81 | 23.39 | 23.61 | 22.73 | 463,391 |
Aug 17, 2023 | 23.75 | 23.81 | 23.59 | 23.77 | 22.89 | 455,408 |
Aug 16, 2023 | 23.79 | 23.91 | 23.73 | 23.86 | 22.97 | 289,505 |
Aug 15, 2023 | 23.99 | 23.99 | 23.37 | 23.78 | 22.90 | 632,623 |
Aug 14, 2023 | 23.78 | 23.98 | 23.75 | 23.91 | 23.02 | 249,168 |
Aug 11, 2023 | 24.14 | 24.22 | 23.78 | 23.81 | 22.93 | 577,971 |
Aug 10, 2023 | 24.06 | 24.39 | 24.06 | 24.21 | 23.31 | 668,412 |
Aug 9, 2023 | 24.14 | 24.20 | 23.87 | 23.91 | 23.02 | 398,914 |
Aug 8, 2023 | 23.60 | 23.98 | 23.54 | 23.98 | 23.09 | 453,977 |
Aug 7, 2023 | 23.80 | 23.89 | 23.35 | 23.79 | 22.91 | 588,133 |
Aug 4, 2023 | 23.71 | 24.04 | 23.52 | 24.00 | 23.11 | 778,583 |
Aug 3, 2023 | 23.88 | 24.10 | 23.65 | 23.74 | 22.86 | 638,211 |
Aug 2, 2023 | 24.00 | 24.54 | 23.92 | 24.12 | 23.22 | 1,055,687 |
Aug 1, 2023 | 24.15 | 24.15 | 23.80 | 23.95 | 23.06 | 438,299 |
Jul 31, 2023 | 24.05 | 24.29 | 23.95 | 24.15 | 23.25 | 674,235 |
Jul 28, 2023 | 23.96 | 24.04 | 23.78 | 24.04 | 23.15 | 503,445 |
Jul 27, 2023 | 24.13 | 24.16 | 23.89 | 24.03 | 23.14 | 822,597 |
Jul 26, 2023 | 23.75 | 23.99 | 23.65 | 23.99 | 23.10 | 532,675 |
Jul 25, 2023 | 24.00 | 24.10 | 23.83 | 23.83 | 22.94 | 538,339 |
Jul 24, 2023 | 24.00 | 24.33 | 23.95 | 23.95 | 23.06 | 544,003 |
Jul 21, 2023 | 23.94 | 24.21 | 23.89 | 24.13 | 23.23 | 548,113 |
Jul 20, 2023 | 23.95 | 24.30 | 23.84 | 23.99 | 23.10 | 705,303 |
Jul 19, 2023 | 23.97 | 24.42 | 23.88 | 23.88 | 22.99 | 893,728 |
Jul 18, 2023 | 23.75 | 23.86 | 23.64 | 23.81 | 22.93 | 606,493 |
Jul 17, 2023 | 23.89 | 23.96 | 23.76 | 23.82 | 22.93 | 447,470 |
Jul 14, 2023 | 24.00 | 24.06 | 23.82 | 23.95 | 23.06 | 461,966 |
Jul 13, 2023 | 23.88 | 24.15 | 23.82 | 24.06 | 23.17 | 908,087 |
Jul 12, 2023 | 23.48 | 24.17 | 23.44 | 23.90 | 23.01 | 1,156,883 |
Jul 11, 2023 | 22.63 | 23.45 | 22.60 | 23.39 | 22.52 | 791,811 |
Jul 10, 2023 | 22.36 | 22.85 | 22.30 | 22.66 | 21.82 | 757,205 |
Jul 7, 2023 | 0.88 Dividend | |||||
Jul 7, 2023 | 22.52 | 22.52 | 22.20 | 22.39 | 21.56 | 959,157 |
Jul 6, 2023 | 23.64 | 23.67 | 23.01 | 23.20 | 21.49 | 1,060,837 |
Jul 5, 2023 | 23.64 | 23.92 | 23.39 | 23.76 | 22.01 | 735,915 |
Jul 4, 2023 | 23.29 | 23.94 | 23.26 | 23.74 | 21.99 | 692,570 |
Jul 3, 2023 | 22.76 | 23.29 | 22.75 | 23.29 | 21.57 | 728,335 |
Jun 30, 2023 | 22.73 | 22.99 | 22.71 | 22.72 | 21.05 | 816,707 |
Jun 29, 2023 | 22.58 | 22.69 | 22.42 | 22.61 | 20.94 | 518,582 |
Jun 28, 2023 | 22.39 | 22.57 | 22.22 | 22.56 | 20.90 | 737,677 |
Jun 27, 2023 | 22.00 | 22.18 | 21.92 | 22.17 | 20.54 | 502,998 |
Jun 26, 2023 | 21.73 | 21.91 | 21.52 | 21.91 | 20.30 | 501,956 |
Jun 23, 2023 | 21.95 | 22.08 | 21.70 | 21.79 | 20.18 | 927,726 |
Jun 22, 2023 | 21.97 | 22.32 | 21.91 | 22.04 | 20.42 | 768,062 |
Jun 21, 2023 | 22.30 | 22.42 | 22.04 | 22.17 | 20.54 | 751,069 |
Jun 20, 2023 | 22.23 | 22.47 | 22.13 | 22.42 | 20.77 | 718,514 |
Jun 19, 2023 | 22.48 | 22.59 | 22.14 | 22.28 | 20.64 | 686,325 |
Jun 16, 2023 | 22.28 | 22.79 | 22.05 | 22.62 | 20.95 | 3,578,008 |
Jun 15, 2023 | 22.35 | 22.57 | 22.10 | 22.24 | 20.60 | 994,267 |
Jun 14, 2023 | 22.13 | 22.56 | 22.06 | 22.31 | 20.67 | 743,611 |
Jun 13, 2023 | 22.22 | 22.22 | 21.87 | 22.11 | 20.48 | 514,920 |
Jun 12, 2023 | 22.80 | 22.84 | 22.17 | 22.17 | 20.54 | 768,074 |
Jun 9, 2023 | 22.40 | 22.70 | 22.38 | 22.64 | 20.97 | 511,937 |
Jun 8, 2023 | 22.52 | 22.66 | 22.31 | 22.36 | 20.71 | 637,217 |
Jun 7, 2023 | 22.07 | 22.52 | 22.02 | 22.52 | 20.86 | 737,532 |
Jun 6, 2023 | 22.11 | 22.21 | 21.71 | 22.16 | 20.53 | 481,326 |
Jun 5, 2023 | 22.10 | 22.37 | 22.06 | 22.07 | 20.44 | 824,196 |
Jun 2, 2023 | 21.45 | 22.09 | 21.45 | 22.03 | 20.41 | 859,175 |
Jun 1, 2023 | 21.15 | 21.34 | 20.98 | 21.29 | 19.72 | 591,481 |
May 31, 2023 | 20.97 | 21.31 | 20.89 | 21.18 | 19.62 | 3,378,711 |
May 30, 2023 | 21.18 | 21.36 | 21.03 | 21.13 | 19.57 | 456,538 |
May 29, 2023 | 21.02 | 21.18 | 20.94 | 21.13 | 19.57 | 337,435 |
May 26, 2023 | 21.43 | 21.43 | 20.85 | 20.89 | 19.35 | 680,875 |
May 25, 2023 | 21.36 | 21.41 | 21.05 | 21.34 | 19.77 | 731,364 |
May 24, 2023 | 21.32 | 21.36 | 21.04 | 21.36 | 19.79 | 774,249 |
May 23, 2023 | 21.05 | 21.58 | 20.92 | 21.52 | 19.93 | 886,292 |
May 22, 2023 | 20.83 | 21.15 | 20.81 | 21.06 | 19.51 | 530,491 |
May 19, 2023 | 20.82 | 21.08 | 20.71 | 20.96 | 19.42 | 562,488 |
May 18, 2023 | 21.30 | 21.36 | 20.72 | 20.75 | 19.22 | 558,896 |
May 17, 2023 | 21.05 | 21.16 | 20.72 | 21.14 | 19.58 | 693,125 |
May 16, 2023 | 21.47 | 21.47 | 21.11 | 21.15 | 19.59 | 866,026 |
May 15, 2023 | 21.17 | 21.56 | 21.10 | 21.55 | 19.96 | 590,285 |
May 12, 2023 | 21.63 | 21.65 | 21.06 | 21.09 | 19.54 | 843,463 |
May 11, 2023 | 21.91 | 22.03 | 21.37 | 21.37 | 19.80 | 905,805 |
May 10, 2023 | 21.63 | 21.88 | 21.45 | 21.86 | 20.25 | 937,796 |
May 9, 2023 | 22.15 | 22.16 | 21.47 | 21.55 | 19.96 | 865,317 |
May 8, 2023 | 22.08 | 22.20 | 22.01 | 22.15 | 20.52 | 386,488 |
May 5, 2023 | 21.90 | 22.26 | 21.82 | 22.08 | 20.45 | 753,201 |
May 4, 2023 | 22.32 | 22.38 | 21.54 | 21.76 | 20.16 | 1,048,884 |
May 3, 2023 | 22.36 | 22.39 | 22.21 | 22.27 | 20.63 | 418,412 |
May 2, 2023 | 22.77 | 22.95 | 22.22 | 22.25 | 20.61 | 894,603 |
Apr 28, 2023 | 22.62 | 23.25 | 22.53 | 22.96 | 21.27 | 1,410,220 |
Apr 27, 2023 | 22.23 | 22.55 | 22.11 | 22.41 | 20.76 | 777,023 |
Apr 26, 2023 | 21.76 | 22.57 | 21.65 | 22.30 | 20.66 | 1,142,330 |
Apr 25, 2023 | 21.83 | 21.83 | 21.36 | 21.76 | 20.16 | 582,610 |
Apr 24, 2023 | 21.98 | 22.08 | 21.81 | 21.86 | 20.25 | 459,546 |
Related Tickers
3292.T AEON REIT Investment Corporation
137,200.00
+0.29%
URW.PA Unibail-Rodamco-Westfield SE
77.02
+0.31%
MERY.PA Mercialys SA
11.27
+1.26%
2778.HK Champion Real Estate Investment Trust
1.770
+7.27%
REG Regency Centers Corporation
60.02
+1.37%
MRM.PA MRM
17.10
-0.58%
CARM.PA Carmila S.A.
16.48
-0.12%
WHA.AS Wereldhave N.V.
14.56
+0.97%
357430.KS MASTERN PREMIER REIT 1 Co., Ltd.
2,800.00
-0.18%
SQI.SG Simon Property Group Inc
132.95
+0.11%