Frankfurt - Delayed Quote EUR

Charter Hall Social Infrastructure REIT (B6Z0.F)

1.4700 -0.0390 (-2.58%)
At close: April 19 at 5:15 PM GMT+2
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Apr 19, 2024 1.4860 1.4860 1.4700 1.4700 1.4700 -
Apr 18, 2024 1.5050 1.5090 1.5050 1.5090 1.5090 -
Apr 17, 2024 1.5030 1.5040 1.5030 1.5040 1.5040 -
Apr 16, 2024 1.5120 1.5120 1.5090 1.5090 1.5090 -
Apr 15, 2024 1.5010 1.5010 1.4970 1.4970 1.4970 -
Apr 12, 2024 1.5050 1.5080 1.5050 1.5080 1.5080 -
Apr 11, 2024 1.5320 1.5350 1.5300 1.5330 1.5330 -
Apr 10, 2024 1.5830 1.5860 1.5750 1.5750 1.5750 -
Apr 9, 2024 1.5690 1.5690 1.5640 1.5670 1.5670 -
Apr 8, 2024 1.5750 1.5810 1.5750 1.5810 1.5810 -
Apr 5, 2024 1.5600 1.5600 1.5590 1.5600 1.5600 -
Apr 4, 2024 1.5790 1.5830 1.5790 1.5830 1.5830 -
Apr 3, 2024 1.5360 1.5360 1.5360 1.5360 1.5360 -
Apr 2, 2024 1.5480 1.5520 1.5480 1.5480 1.5480 -
Mar 28, 2024 1.5920 1.5940 1.5920 1.5940 1.5940 -
Mar 27, 2024 0.0400 Dividend
Mar 27, 2024 1.5720 1.5730 1.5720 1.5730 1.5730 -
Mar 26, 2024 1.6160 1.6170 1.6160 1.6170 1.5770 -
Mar 25, 2024 1.6030 1.6040 1.6030 1.6040 1.5643 -
Mar 22, 2024 1.5830 1.5840 1.5830 1.5840 1.5448 -
Mar 21, 2024 1.5990 1.5990 1.5960 1.5960 1.5565 -
Mar 20, 2024 1.5790 1.5810 1.5790 1.5810 1.5419 -
Mar 19, 2024 1.6120 1.6160 1.6120 1.6160 1.5760 -
Mar 18, 2024 1.5850 1.5850 1.5840 1.5840 1.5448 -
Mar 15, 2024 1.5690 1.5690 1.5670 1.5670 1.5282 -
Mar 14, 2024 1.5960 1.5970 1.5950 1.5950 1.5555 -
Mar 13, 2024 1.6090 1.6090 1.6080 1.6090 1.5692 -
Mar 12, 2024 1.5840 1.5850 1.5820 1.5820 1.5429 -
Mar 11, 2024 1.5840 1.5840 1.5830 1.5830 1.5438 -
Mar 8, 2024 1.5690 1.5730 1.5680 1.5680 1.5292 -
Mar 7, 2024 1.6000 1.6030 1.6000 1.6030 1.5633 -
Mar 6, 2024 1.5770 1.5830 1.5770 1.5830 1.5438 -
Mar 5, 2024 1.5400 1.5460 1.5400 1.5460 1.5078 -
Mar 4, 2024 1.5690 1.5690 1.5690 1.5690 1.5302 -
Mar 1, 2024 1.5400 1.5430 1.5400 1.5430 1.5048 -
Feb 29, 2024 1.5510 1.5510 1.5510 1.5510 1.5126 -
Feb 28, 2024 1.5330 1.5330 1.5320 1.5320 1.4941 -
Feb 27, 2024 1.5270 1.5280 1.5260 1.5260 1.4883 -
Feb 26, 2024 1.5440 1.5440 1.5440 1.5440 1.5058 -
Feb 23, 2024 1.5840 1.5840 1.5840 1.5840 1.5448 -
Feb 22, 2024 1.5950 1.5950 1.5940 1.5940 1.5546 -
Feb 21, 2024 1.5770 1.5790 1.5770 1.5790 1.5399 -
Feb 20, 2024 1.5860 1.5870 1.5830 1.5830 1.5438 -
Feb 19, 2024 1.5920 1.5930 1.5920 1.5930 1.5536 -
Feb 16, 2024 1.6260 1.6270 1.6250 1.6270 1.5868 -
Feb 15, 2024 1.6290 1.6300 1.6290 1.6300 1.5897 -
Feb 14, 2024 1.5740 1.5770 1.5740 1.5760 1.5370 -
Feb 13, 2024 1.6600 1.6600 1.6520 1.6520 1.6111 -
Feb 12, 2024 1.6920 1.6980 1.6920 1.6980 1.6560 -
Feb 9, 2024 1.6840 1.6870 1.6840 1.6870 1.6453 -
Feb 8, 2024 1.6750 1.6750 1.6700 1.6700 1.6287 -
Feb 7, 2024 1.6570 1.6570 1.6570 1.6570 1.6160 -
Feb 6, 2024 1.6250 1.6260 1.6240 1.6260 1.5858 -
Feb 5, 2024 1.6220 1.6220 1.6200 1.6200 1.5799 -
Feb 2, 2024 1.6560 1.6560 1.6550 1.6550 1.6141 -
Feb 1, 2024 1.6240 1.6240 1.6210 1.6210 1.5809 -
Jan 31, 2024 1.6460 1.6500 1.6460 1.6500 1.6092 -
Jan 30, 2024 1.6460 1.6460 1.6420 1.6420 1.6014 -
Jan 29, 2024 1.6130 1.6190 1.6130 1.6190 1.5790 -
Jan 26, 2024 1.5960 1.5960 1.5920 1.5920 1.5526 -
Jan 25, 2024 1.5870 1.5950 1.5860 1.5950 1.5555 -
Jan 24, 2024 1.6540 1.6550 1.6540 1.6540 1.6131 -
Jan 23, 2024 1.6490 1.6500 1.6460 1.6500 1.6092 -
Jan 22, 2024 1.6500 1.6530 1.6500 1.6530 1.6121 -
Jan 19, 2024 1.6390 1.6430 1.6390 1.6410 1.6004 -
Jan 18, 2024 1.6270 1.6320 1.6270 1.6320 1.5916 -
Jan 17, 2024 1.6770 1.6770 1.6730 1.6730 1.6316 -
Jan 16, 2024 1.6980 1.6990 1.6970 1.6970 1.6550 -
Jan 15, 2024 1.7300 1.7300 1.7270 1.7270 1.6843 -
Jan 12, 2024 1.7510 1.7530 1.7510 1.7530 1.7096 -
Jan 11, 2024 1.7660 1.7670 1.7660 1.7670 1.7233 -
Jan 10, 2024 1.7330 1.7340 1.7330 1.7340 1.6911 -
Jan 9, 2024 1.7450 1.7460 1.7440 1.7440 1.7009 -
Jan 8, 2024 1.7220 1.7220 1.7200 1.7200 1.6775 -
Jan 5, 2024 1.7460 1.7480 1.7460 1.7480 1.7048 -
Jan 4, 2024 1.7600 1.7600 1.7550 1.7550 1.7116 -
Jan 3, 2024 1.7530 1.7530 1.7490 1.7490 1.7057 -
Jan 2, 2024 1.7940 1.7940 1.7930 1.7930 1.7486 -
Dec 29, 2023 1.8030 1.8030 1.7990 1.7990 1.7545 -
Dec 28, 2023 0.0400 Dividend
Dec 28, 2023 1.8170 1.8210 1.8100 1.8210 1.7760 -
Dec 27, 2023 1.8250 1.8250 1.8170 1.8170 1.7330 -
Dec 22, 2023 1.7860 1.7910 1.7860 1.7910 1.7082 -
Dec 21, 2023 1.8110 1.8160 1.8110 1.8160 1.7321 -
Dec 20, 2023 1.8330 1.8330 1.8310 1.8310 1.7464 -
Dec 19, 2023 1.7860 1.7910 1.7860 1.7910 1.7082 -
Dec 18, 2023 1.7660 1.7680 1.7660 1.7680 1.6863 -
Dec 15, 2023 1.7860 1.8030 1.7860 1.8030 1.7197 -
Dec 14, 2023 1.7810 1.7810 1.7750 1.7750 1.6930 -
Dec 13, 2023 1.6820 1.6900 1.6820 1.6900 1.6119 -
Dec 12, 2023 1.6950 1.6950 1.6850 1.6850 1.6071 -
Dec 11, 2023 1.6710 1.6750 1.6700 1.6750 1.5976 -
Dec 8, 2023 1.6810 1.6810 1.6760 1.6760 1.5986 -
Dec 7, 2023 1.6560 1.6640 1.6560 1.6640 1.5871 -
Dec 6, 2023 1.6390 1.6390 1.6350 1.6360 1.5604 -
Dec 5, 2023 1.5830 1.5840 1.5810 1.5810 1.5079 -
Dec 4, 2023 1.5950 1.5950 1.5920 1.5940 1.5203 -
Dec 1, 2023 1.5310 1.5480 1.5310 1.5480 1.4765 -
Nov 30, 2023 1.5540 1.5580 1.5540 1.5580 1.4860 -
Nov 29, 2023 1.5480 1.5490 1.5480 1.5480 1.4765 -
Nov 28, 2023 1.5160 1.5180 1.5130 1.5180 1.4479 -
Nov 27, 2023 1.4780 1.4780 1.4780 1.4780 1.4097 -
Nov 24, 2023 1.5030 1.5030 1.5030 1.5030 1.4336 -
Nov 23, 2023 1.4970 1.4970 1.4970 1.4970 1.4278 -
Nov 22, 2023 1.5150 1.5190 1.5150 1.5190 1.4488 -
Nov 21, 2023 1.5320 1.5350 1.5320 1.5340 1.4631 -
Nov 20, 2023 1.5570 1.5570 1.5530 1.5530 1.4812 -
Nov 17, 2023 1.5470 1.5500 1.5470 1.5500 1.4784 -
Nov 16, 2023 1.5520 1.5550 1.5470 1.5470 1.4755 -
Nov 15, 2023 1.5700 1.5770 1.5690 1.5770 1.5041 -
Nov 14, 2023 1.4810 1.4870 1.4800 1.4870 1.4183 -
Nov 13, 2023 1.4520 1.4560 1.4520 1.4560 1.3887 -
Nov 10, 2023 1.4670 1.4670 1.4630 1.4630 1.3954 -
Nov 9, 2023 1.5030 1.5030 1.5010 1.5030 1.4336 -
Nov 8, 2023 1.4920 1.4930 1.4850 1.4850 1.4164 -
Nov 7, 2023 1.4890 1.4900 1.4890 1.4900 1.4212 -
Nov 6, 2023 1.5150 1.5150 1.5110 1.5110 1.4412 -
Nov 3, 2023 1.5010 1.5010 1.5000 1.5010 1.4316 -
Nov 2, 2023 1.4670 1.4680 1.4630 1.4630 1.3954 -
Nov 1, 2023 1.4220 1.4310 1.4220 1.4310 1.3649 -
Oct 31, 2023 1.3920 1.3920 1.3900 1.3900 1.3258 -
Oct 30, 2023 1.4040 1.4040 1.4000 1.4000 1.3353 -
Oct 27, 2023 1.4700 1.4730 1.4690 1.4690 1.4011 -
Oct 26, 2023 1.4370 1.4440 1.4370 1.4440 1.3773 -
Oct 25, 2023 1.4850 1.4850 1.4770 1.4770 1.4088 -
Oct 24, 2023 1.5100 1.5210 1.5100 1.5210 1.4507 -
Oct 23, 2023 1.5200 1.5200 1.5150 1.5160 1.4460 -
Oct 20, 2023 1.5200 1.5200 1.5180 1.5200 1.4498 -
Oct 19, 2023 1.5360 1.5360 1.5340 1.5340 1.4631 -
Oct 18, 2023 1.5540 1.5540 1.5500 1.5500 1.4784 -
Oct 17, 2023 1.5990 1.6000 1.5970 1.5970 1.5232 -
Oct 16, 2023 1.5700 1.5710 1.5700 1.5700 1.4975 -
Oct 13, 2023 1.5440 1.5450 1.5430 1.5430 1.4717 -
Oct 12, 2023 1.5600 1.5610 1.5520 1.5520 1.4803 -
Oct 11, 2023 1.5640 1.5650 1.5600 1.5600 1.4879 -
Oct 10, 2023 1.5390 1.5390 1.5370 1.5370 1.4660 -
Oct 9, 2023 1.4920 1.4980 1.4920 1.4980 1.4288 -
Oct 6, 2023 1.4950 1.4950 1.4930 1.4930 1.4240 -
Oct 5, 2023 1.4880 1.4880 1.4830 1.4830 1.4145 -
Oct 4, 2023 1.4320 1.4820 1.4320 1.4820 1.4135 -
Oct 3, 2023 1.4710 1.4710 1.4680 1.4680 1.4002 -
Oct 2, 2023 1.4900 1.4930 1.4900 1.4930 1.4240 -
Sep 29, 2023 1.5020 1.5020 1.4990 1.4990 1.4297 -
Sep 28, 2023 0.0400 Dividend
Sep 28, 2023 1.4800 1.4800 1.4700 1.4750 1.4068 -
Sep 27, 2023 1.5120 1.5160 1.5080 1.5160 1.4078 -
Sep 26, 2023 1.5130 1.5130 1.5050 1.5080 1.4004 -
Sep 25, 2023 1.5240 1.5430 1.5240 1.5430 1.4329 -
Sep 22, 2023 1.5040 1.5180 1.5040 1.5180 1.4097 -
Sep 21, 2023 1.5220 1.5230 1.5200 1.5230 1.4143 -
Sep 20, 2023 1.5700 1.5800 1.5700 1.5800 1.4672 -
Sep 19, 2023 1.5720 1.5750 1.5720 1.5750 1.4626 -
Sep 18, 2023 1.6260 1.6270 1.6210 1.6210 1.5053 -
Sep 15, 2023 1.6630 1.6630 1.6420 1.6420 1.5248 -
Sep 14, 2023 1.6250 1.6450 1.6250 1.6450 1.5276 -
Sep 13, 2023 1.6030 1.6170 1.6030 1.6170 1.5016 -
Sep 12, 2023 1.6280 1.6340 1.6280 1.6300 1.5137 -
Sep 11, 2023 1.6180 1.6280 1.6180 1.6240 1.5081 -
Sep 8, 2023 1.6120 1.6120 1.6050 1.6050 1.4904 -
Sep 7, 2023 1.6120 1.6160 1.6120 1.6160 1.5007 -
Sep 6, 2023 1.6230 1.6230 1.6180 1.6210 1.5053 -
Sep 5, 2023 1.6300 1.6320 1.6210 1.6320 1.5155 -
Sep 4, 2023 1.6550 1.6550 1.6470 1.6470 1.5294 -
Sep 1, 2023 1.6420 1.6420 1.6290 1.6320 1.5155 -
Aug 31, 2023 1.6490 1.6540 1.6480 1.6540 1.5359 -
Aug 30, 2023 1.6480 1.6540 1.6480 1.6520 1.5341 -
Aug 29, 2023 1.6270 1.6270 1.6200 1.6200 1.5044 -
Aug 28, 2023 1.6140 1.6140 1.5630 1.5630 1.4514 -
Aug 25, 2023 1.6160 1.6160 1.5770 1.5770 1.4644 -
Aug 24, 2023 1.6190 1.6200 1.6170 1.6170 1.5016 -
Aug 23, 2023 1.5820 1.5880 1.5770 1.5880 1.4747 -
Aug 22, 2023 1.5690 1.5720 1.5650 1.5720 1.4598 -
Aug 21, 2023 1.5610 1.5610 1.5590 1.5590 1.4477 -
Aug 18, 2023 1.5340 1.5410 1.5340 1.5410 1.4310 -
Aug 17, 2023 1.5280 1.5370 1.5280 1.5370 1.4273 -
Aug 16, 2023 1.5130 1.5200 1.5130 1.5180 1.4097 -
Aug 15, 2023 1.5520 1.5520 1.5430 1.5460 1.4357 -
Aug 14, 2023 1.5720 1.5720 1.5670 1.5720 1.4598 -
Aug 11, 2023 1.6120 1.6120 1.6090 1.6110 1.4960 -
Aug 10, 2023 1.5890 1.5890 1.5850 1.5850 1.4719 -
Aug 9, 2023 1.6230 1.6230 1.6070 1.6070 1.4923 -
Aug 8, 2023 1.6440 1.6550 1.6440 1.6550 1.5369 -
Aug 7, 2023 1.6900 1.6920 1.6890 1.6890 1.5685 -
Aug 4, 2023 1.6890 1.6890 1.6840 1.6840 1.5638 -
Aug 3, 2023 1.6640 1.6640 1.6630 1.6640 1.5452 -
Aug 2, 2023 1.6820 1.6890 1.6820 1.6880 1.5675 -
Aug 1, 2023 1.7930 1.7930 1.7760 1.7760 1.6492 -
Jul 31, 2023 1.7680 1.7830 1.7680 1.7830 1.6557 -
Jul 28, 2023 1.7950 1.7950 1.7810 1.7810 1.6539 -
Jul 27, 2023 1.8600 1.8600 1.8600 1.8600 1.7272 -
Jul 26, 2023 1.7870 1.8020 1.7870 1.7990 1.6706 -
Jul 25, 2023 1.7890 1.8050 1.7860 1.8050 1.6762 -
Jul 24, 2023 1.7990 1.8080 1.7950 1.8080 1.6790 -
Jul 21, 2023 1.7930 1.7930 1.7720 1.7720 1.6455 -
Jul 20, 2023 1.7820 1.7850 1.7820 1.7820 1.6548 -
Jul 19, 2023 1.7540 1.7540 1.7500 1.7500 1.6251 -
Jul 18, 2023 1.7240 1.7300 1.7240 1.7300 1.6065 -
Jul 17, 2023 1.7550 1.7550 1.7460 1.7470 1.6223 -
Jul 14, 2023 1.7750 1.7750 1.7610 1.7610 1.6353 -
Jul 13, 2023 1.7780 1.7780 1.7690 1.7760 1.6492 -
Jul 12, 2023 1.7180 1.7280 1.7160 1.7280 1.6047 -
Jul 11, 2023 1.7140 1.7150 1.7110 1.7130 1.5907 -
Jul 10, 2023 1.7010 1.7010 1.6850 1.6850 1.5647 -
Jul 7, 2023 1.6970 1.6970 1.6960 1.6970 1.5759 -
Jul 6, 2023 1.7570 1.7570 1.7340 1.7340 1.6102 -
Jul 5, 2023 1.7870 1.7870 1.7700 1.7710 1.6446 -
Jul 4, 2023 1.7730 1.7740 1.7700 1.7740 1.6474 -
Jul 3, 2023 1.7560 1.7630 1.7560 1.7630 1.6372 -
Jun 30, 2023 1.7520 1.7520 1.7500 1.7500 1.6251 -
Jun 29, 2023 0.0430 Dividend
Jun 29, 2023 1.7530 1.7640 1.7530 1.7640 1.6381 -
Jun 28, 2023 1.7580 1.7620 1.7580 1.7620 1.5963 -
Jun 27, 2023 1.7420 1.7460 1.7270 1.7270 1.5646 -
Jun 26, 2023 1.6910 1.7040 1.6910 1.7020 1.5420 -
Jun 23, 2023 1.6950 1.7010 1.6940 1.6940 1.5347 -
Jun 22, 2023 1.7540 1.7660 1.7530 1.7630 1.5972 -
Jun 21, 2023 1.8290 1.8290 1.8160 1.8160 1.6452 -
Jun 20, 2023 1.8320 1.8330 1.8290 1.8290 1.6570 -
Jun 19, 2023 1.8310 1.8390 1.8310 1.8360 1.6634 -
Jun 16, 2023 1.8500 1.8500 1.8280 1.8290 1.6570 -
Jun 15, 2023 1.8180 1.8180 1.8080 1.8080 1.6380 -
Jun 14, 2023 1.7890 1.7890 1.7860 1.7870 1.6190 -
Jun 13, 2023 1.7920 1.8890 1.7920 1.8040 1.6344 2,000
Jun 12, 2023 1.7940 1.7960 1.7940 1.7960 1.6271 -
Jun 9, 2023 1.7680 1.7930 1.7680 1.7930 1.6244 -
Jun 8, 2023 1.8120 1.8140 1.8120 1.8120 1.6416 -
Jun 7, 2023 1.8090 1.8180 1.8090 1.8120 1.6416 -
Jun 6, 2023 1.8010 1.8010 1.7980 1.8010 1.6316 -
Jun 5, 2023 1.7840 1.7910 1.7840 1.7910 1.6226 -
Jun 2, 2023 1.7690 1.7820 1.7690 1.7820 1.6144 -
Jun 1, 2023 1.7460 1.7530 1.7460 1.7530 1.5882 -
May 31, 2023 1.7360 1.7360 1.7330 1.7340 1.5709 -
May 30, 2023 1.7560 1.7710 1.7560 1.7610 1.5954 -
May 29, 2023 1.7970 1.8000 1.7960 1.8000 1.6307 -
May 26, 2023 1.7110 1.7130 1.7110 1.7130 1.5519 -
May 25, 2023 1.7230 1.7350 1.7230 1.7300 1.5673 -
May 24, 2023 1.7390 1.7420 1.7310 1.7310 1.5682 -
May 23, 2023 1.7680 1.7740 1.7680 1.7740 1.6072 -
May 22, 2023 1.7400 1.7400 1.7380 1.7400 1.5764 -
May 19, 2023 1.7630 1.7630 1.7560 1.7560 1.5909 -
May 18, 2023 1.7460 1.7490 1.7460 1.7490 1.5845 -
May 17, 2023 1.7600 1.7670 1.7540 1.7670 1.6008 -
May 16, 2023 1.7940 1.7940 1.7900 1.7900 1.6217 -
May 15, 2023 1.8080 1.8080 1.8070 1.8080 1.6380 -
May 12, 2023 1.7750 1.7830 1.7690 1.7820 1.6144 -
May 11, 2023 1.7880 1.7900 1.7850 1.7850 1.6171 -
May 10, 2023 1.7910 1.7930 1.7870 1.7920 1.6235 -
May 9, 2023 1.8050 1.8050 1.7960 1.7990 1.6298 -
May 8, 2023 1.7970 1.8110 1.7970 1.8110 1.6407 -
May 5, 2023 1.8010 1.8010 1.7920 1.7990 1.6298 -
May 4, 2023 1.7510 1.7570 1.7480 1.7570 1.5918 -
May 3, 2023 1.7290 1.7290 1.7250 1.7250 1.5628 -
May 2, 2023 1.7690 1.7690 1.7530 1.7530 1.5882 -
Apr 28, 2023 1.7690 1.7690 1.7640 1.7640 1.5981 -
Apr 27, 2023 1.7370 1.7370 1.7300 1.7350 1.5718 -
Apr 26, 2023 1.7630 1.7630 1.7460 1.7460 1.5818 -
Apr 25, 2023 1.7870 1.7870 1.7850 1.7860 1.6181 -
Apr 24, 2023 1.8070 1.8070 1.7940 1.7940 1.6253 -
Apr 21, 2023 1.8060 1.8060 1.7900 1.7900 1.6217 -
Apr 20, 2023 1.8090 1.8150 1.8050 1.8150 1.6443 -
Apr 19, 2023 1.7780 1.7780 1.7750 1.7780 1.6108 -

Related Tickers