Tallinn - Delayed Quote EUR

EfTEN Real Estate Fund AS (EFT1T.TL)

19.00 +0.15 (+0.80%)
At close: April 24 at 3:59 PM GMT+3
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Apr 24, 2024 18.90 19.45 18.85 19.00 19.00 1,057
Apr 23, 2024 18.95 19.00 18.85 18.85 18.85 198
Apr 22, 2024 18.75 18.85 18.75 18.85 18.85 323
Apr 19, 2024 18.75 18.90 18.60 18.80 18.80 1,018
Apr 18, 2024 18.70 18.85 18.70 18.75 18.75 482
Apr 17, 2024 18.85 18.85 18.65 18.70 18.70 1,204
Apr 16, 2024 1.00 Dividend
Apr 16, 2024 18.85 18.85 18.55 18.75 18.75 1,505
Apr 15, 2024 19.80 19.90 19.45 19.65 18.65 1,629
Apr 12, 2024 19.70 19.80 19.70 19.80 18.79 1,098
Apr 11, 2024 19.60 19.70 19.55 19.70 18.70 475
Apr 10, 2024 19.50 19.60 19.50 19.55 18.56 1,582
Apr 9, 2024 19.40 19.50 19.40 19.45 18.46 382
Apr 8, 2024 19.45 19.55 19.30 19.50 18.51 941
Apr 5, 2024 19.40 19.50 19.35 19.50 18.51 1,228
Apr 4, 2024 19.25 19.40 19.25 19.40 18.41 746
Apr 3, 2024 19.50 19.50 19.10 19.25 18.27 11,709
Apr 2, 2024 19.35 19.50 19.30 19.50 18.51 1,100
Mar 28, 2024 19.25 19.25 19.15 19.25 18.27 357
Mar 27, 2024 19.25 19.30 19.05 19.25 18.27 388
Mar 26, 2024 19.25 19.30 19.20 19.25 18.27 1,072
Mar 25, 2024 19.20 19.30 19.20 19.25 18.27 719
Mar 22, 2024 19.30 19.30 19.25 19.30 18.32 600
Mar 21, 2024 19.30 19.30 19.25 19.30 18.32 138
Mar 20, 2024 19.30 19.30 19.25 19.30 18.32 380
Mar 19, 2024 19.20 19.30 19.20 19.30 18.32 525
Mar 18, 2024 19.25 19.25 19.20 19.25 18.27 152
Mar 15, 2024 19.25 19.30 19.25 19.25 18.27 426
Mar 14, 2024 19.30 19.30 19.25 19.30 18.32 383
Mar 13, 2024 19.30 19.30 19.10 19.30 18.32 1,741
Mar 12, 2024 19.25 19.30 19.25 19.30 18.32 315
Mar 11, 2024 19.30 19.30 19.25 19.30 18.32 440
Mar 8, 2024 19.30 19.30 19.25 19.30 18.32 799
Mar 7, 2024 19.30 19.30 19.30 19.30 18.32 394
Mar 6, 2024 19.30 19.30 19.25 19.30 18.32 368
Mar 5, 2024 19.30 19.30 19.25 19.30 18.32 970
Mar 4, 2024 19.25 19.30 19.25 19.30 18.32 585
Mar 1, 2024 19.30 19.30 19.25 19.30 18.32 434
Feb 29, 2024 19.50 19.50 19.25 19.30 18.32 840
Feb 28, 2024 19.50 19.50 19.40 19.50 18.51 90
Feb 27, 2024 19.40 19.50 19.40 19.50 18.51 85
Feb 26, 2024 19.50 19.50 19.30 19.50 18.51 2,223
Feb 23, 2024 19.50 19.50 19.30 19.50 18.51 151
Feb 22, 2024 19.50 19.50 19.40 19.40 18.41 2,252
Feb 21, 2024 19.50 19.50 19.45 19.50 18.51 229
Feb 20, 2024 19.45 19.55 19.45 19.55 18.56 88
Feb 19, 2024 19.50 19.55 19.20 19.45 18.46 500
Feb 16, 2024 19.45 19.50 19.45 19.50 18.51 661
Feb 15, 2024 19.50 19.50 19.40 19.45 18.46 108
Feb 14, 2024 19.40 19.45 19.30 19.40 18.41 267
Feb 13, 2024 19.40 19.40 19.30 19.40 18.41 211
Feb 12, 2024 19.40 19.50 19.40 19.40 18.41 714
Feb 9, 2024 19.50 19.50 19.40 19.45 18.46 223
Feb 8, 2024 19.50 19.50 19.35 19.35 18.37 363
Feb 7, 2024 19.30 19.50 19.30 19.45 18.46 472
Feb 6, 2024 19.45 19.50 19.40 19.50 18.51 533
Feb 5, 2024 19.30 19.45 19.30 19.45 18.46 352
Feb 2, 2024 19.15 19.30 19.10 19.30 18.32 859
Feb 1, 2024 19.10 19.20 19.05 19.15 18.18 760
Jan 31, 2024 19.10 19.10 19.05 19.10 18.13 238
Jan 30, 2024 19.10 19.10 19.00 19.10 18.13 369
Jan 29, 2024 19.00 19.10 19.00 19.10 18.13 215
Jan 26, 2024 19.00 19.15 19.00 19.15 18.18 1,347
Jan 25, 2024 19.15 19.15 19.10 19.15 18.18 149
Jan 24, 2024 19.10 19.25 19.10 19.10 18.13 546
Jan 23, 2024 19.15 19.20 19.10 19.10 18.13 441
Jan 22, 2024 19.25 19.35 19.10 19.25 18.27 679
Jan 19, 2024 19.35 19.35 19.20 19.25 18.27 315
Jan 18, 2024 19.35 19.50 19.10 19.35 18.37 799
Jan 17, 2024 19.45 19.50 19.35 19.35 18.37 343
Jan 16, 2024 19.50 19.50 19.50 19.50 18.51 128
Jan 15, 2024 19.50 19.50 19.50 19.50 18.51 275
Jan 12, 2024 19.45 19.50 19.35 19.50 18.51 854
Jan 11, 2024 19.05 19.50 19.05 19.40 18.41 2,077
Jan 10, 2024 18.90 19.05 18.90 19.00 18.03 277
Jan 9, 2024 19.00 19.05 18.85 18.85 17.89 613
Jan 8, 2024 18.95 19.00 18.85 19.00 18.03 647
Jan 5, 2024 18.95 18.95 18.75 18.90 17.94 479
Jan 4, 2024 18.70 19.05 18.70 18.85 17.89 495
Jan 3, 2024 18.95 19.10 18.65 18.65 17.70 2,313
Jan 2, 2024 18.90 18.95 18.90 18.95 17.99 282
Dec 29, 2023 18.95 18.95 18.75 18.90 17.94 3,114
Dec 28, 2023 18.95 18.95 18.95 18.95 17.99 152
Dec 27, 2023 18.95 18.95 18.85 18.95 17.99 315
Dec 22, 2023 18.90 18.90 18.85 18.90 17.94 122
Dec 21, 2023 18.90 18.90 18.80 18.80 17.84 416
Dec 20, 2023 18.90 18.90 18.80 18.80 17.84 66
Dec 19, 2023 18.75 18.90 18.75 18.90 17.94 439
Dec 18, 2023 18.75 18.85 18.75 18.80 17.84 714
Dec 15, 2023 18.80 18.80 18.70 18.75 17.80 8,013
Dec 14, 2023 18.75 18.80 18.75 18.80 17.84 1,348
Dec 13, 2023 18.80 18.80 18.75 18.80 17.84 442
Dec 12, 2023 18.80 18.80 18.75 18.80 17.84 822
Dec 11, 2023 18.80 18.90 18.80 18.80 17.84 11,132
Dec 8, 2023 18.80 18.80 18.70 18.80 17.84 1,066
Dec 7, 2023 18.80 18.80 18.65 18.80 17.84 494
Dec 6, 2023 18.75 18.80 18.70 18.80 17.84 223
Dec 5, 2023 18.75 18.80 18.70 18.70 17.75 140
Dec 4, 2023 18.80 18.80 18.70 18.75 17.80 398
Dec 1, 2023 18.70 18.80 18.70 18.80 17.84 116
Nov 30, 2023 18.80 18.80 18.65 18.80 17.84 663
Nov 29, 2023 18.80 18.80 18.65 18.80 17.84 955
Nov 28, 2023 18.70 18.75 18.65 18.65 17.70 311
Nov 27, 2023 18.80 18.80 18.70 18.70 17.75 331
Nov 24, 2023 18.75 18.80 18.70 18.80 17.84 55
Nov 23, 2023 18.75 18.80 18.65 18.75 17.80 442
Nov 22, 2023 18.65 18.80 18.65 18.70 17.75 1,549
Nov 21, 2023 18.70 18.75 18.60 18.65 17.70 351
Nov 20, 2023 18.75 18.75 18.60 18.70 17.75 428
Nov 17, 2023 18.65 18.75 18.60 18.75 17.80 246
Nov 16, 2023 18.75 18.75 18.60 18.65 17.70 382
Nov 15, 2023 18.75 18.80 18.60 18.75 17.80 1,121
Nov 14, 2023 18.70 18.75 18.70 18.75 17.80 247
Nov 13, 2023 18.75 18.80 18.70 18.70 17.75 737
Nov 10, 2023 18.60 18.70 18.60 18.70 17.75 517
Nov 9, 2023 18.50 18.70 18.45 18.70 17.75 2,052
Nov 8, 2023 18.50 18.55 18.45 18.50 17.56 37,824
Nov 7, 2023 18.65 18.70 18.50 18.50 17.56 686
Nov 6, 2023 18.60 18.70 18.55 18.55 17.61 606
Nov 3, 2023 18.80 18.80 18.55 18.60 17.65 429
Nov 2, 2023 18.80 18.80 18.75 18.80 17.84 157
Nov 1, 2023 18.80 18.80 18.80 18.80 17.84 121
Oct 31, 2023 18.80 18.80 18.80 18.80 17.84 -
Oct 30, 2023 18.80 18.80 18.80 18.80 17.84 -
Oct 27, 2023 18.70 18.80 18.70 18.80 17.84 120
Oct 26, 2023 18.50 18.70 18.50 18.70 17.75 184
Oct 25, 2023 18.65 18.65 18.40 18.50 17.56 3,173
Oct 24, 2023 18.50 18.60 18.45 18.60 17.65 282
Oct 23, 2023 18.50 18.55 18.45 18.55 17.61 451
Oct 20, 2023 18.50 18.50 18.40 18.45 17.51 1,418
Oct 19, 2023 18.50 18.50 18.50 18.50 17.56 428
Oct 18, 2023 18.80 18.80 18.50 18.50 17.56 1,665
Oct 17, 2023 18.70 18.80 18.70 18.80 17.84 752
Oct 16, 2023 18.80 18.80 18.70 18.70 17.75 430
Oct 13, 2023 18.80 18.90 18.75 18.90 17.94 46
Oct 12, 2023 18.80 18.90 18.80 18.90 17.94 793
Oct 11, 2023 18.90 18.90 18.85 18.90 17.94 165
Oct 10, 2023 18.90 18.90 18.70 18.80 17.84 667
Oct 9, 2023 18.90 18.90 18.65 18.90 17.94 342
Oct 6, 2023 18.90 18.95 18.50 18.80 17.84 1,395
Oct 5, 2023 18.95 18.95 18.65 18.90 17.94 275
Oct 4, 2023 18.90 18.95 18.70 18.85 17.89 3,657
Oct 3, 2023 18.95 18.95 18.70 18.90 17.94 492
Oct 2, 2023 18.90 18.95 18.85 18.90 17.94 477
Sep 29, 2023 18.90 18.90 18.85 18.85 17.89 47
Sep 28, 2023 18.85 18.90 18.70 18.85 17.89 353
Sep 27, 2023 18.50 18.95 18.50 18.90 17.94 2,689
Sep 26, 2023 18.60 18.60 18.50 18.55 17.61 743
Sep 25, 2023 18.55 18.60 18.50 18.60 17.65 739
Sep 22, 2023 18.55 18.55 18.50 18.55 17.61 2,474
Sep 21, 2023 18.55 18.60 18.50 18.55 17.61 988
Sep 20, 2023 18.60 18.65 18.50 18.60 17.65 623
Sep 19, 2023 18.60 18.60 18.50 18.60 17.65 890
Sep 18, 2023 18.70 18.75 18.50 18.50 17.56 5,325
Sep 15, 2023 18.60 18.75 18.50 18.70 17.75 1,226
Sep 14, 2023 18.95 19.00 18.50 18.75 17.80 795
Sep 13, 2023 19.40 19.40 18.45 18.95 17.99 1,219
Sep 12, 2023 19.60 19.60 19.35 19.35 18.37 860
Sep 11, 2023 19.60 19.65 19.55 19.65 18.65 579
Sep 8, 2023 19.70 19.70 19.50 19.55 18.56 713
Sep 7, 2023 19.70 19.70 19.65 19.65 18.65 947
Sep 6, 2023 19.70 19.70 19.60 19.70 18.70 1,681
Sep 5, 2023 18.90 19.60 18.90 19.60 18.60 1,277
Sep 4, 2023 18.05 18.95 18.05 18.95 17.99 2,292
Sep 1, 2023 18.15 18.15 17.95 18.05 17.13 1,289
Aug 31, 2023 18.00 18.30 17.90 18.15 17.23 8,414
Aug 30, 2023 18.15 18.20 17.95 17.95 17.04 7,531
Aug 29, 2023 18.10 18.10 17.90 17.90 16.99 3,907
Aug 28, 2023 18.10 18.10 18.00 18.10 17.18 601
Aug 25, 2023 18.15 18.20 18.00 18.05 17.13 3,572
Aug 24, 2023 18.20 18.20 18.00 18.15 17.23 1,425
Aug 23, 2023 18.05 18.35 18.00 18.15 17.23 4,898
Aug 22, 2023 18.75 18.75 18.00 18.05 17.13 12,576
Aug 21, 2023 18.85 18.90 18.20 18.75 17.80 6,527
Aug 18, 2023 19.05 19.10 18.85 18.85 17.89 4,326
Aug 17, 2023 19.15 19.15 18.95 19.05 18.08 2,473
Aug 16, 2023 19.15 19.15 19.10 19.15 18.18 742
Aug 15, 2023 19.10 19.15 19.05 19.15 18.18 808
Aug 14, 2023 19.30 19.30 18.95 19.00 18.03 6,276
Aug 11, 2023 19.35 19.35 19.10 19.30 18.32 1,349
Aug 10, 2023 19.60 19.60 19.00 19.35 18.37 16,667
Aug 9, 2023 19.55 19.65 19.50 19.55 18.56 127
Aug 8, 2023 19.40 19.50 19.40 19.50 18.51 955
Aug 7, 2023 19.60 19.65 19.40 19.50 18.51 2,489
Aug 4, 2023 19.65 19.65 19.55 19.60 18.60 561
Aug 3, 2023 19.55 19.65 19.50 19.65 18.65 484
Aug 2, 2023 19.65 19.65 19.45 19.55 18.56 2,398
Aug 1, 2023 19.55 19.65 19.55 19.65 18.65 991
Jul 31, 2023 19.50 19.70 19.50 19.70 18.70 358
Jul 28, 2023 19.65 19.65 19.50 19.60 18.60 883
Jul 27, 2023 19.90 19.90 19.35 19.65 18.65 3,795
Jul 26, 2023 20.00 20.00 19.85 20.00 18.98 186
Jul 25, 2023 19.90 20.00 19.85 20.00 18.98 512
Jul 24, 2023 19.95 20.00 19.90 19.90 18.89 432
Jul 21, 2023 19.95 20.00 19.85 19.95 18.93 209
Jul 20, 2023 20.10 20.10 19.80 19.95 18.93 1,548
Jul 19, 2023 20.10 20.10 20.10 20.10 19.08 546
Jul 18, 2023 20.00 20.10 20.00 20.00 18.98 395
Jul 17, 2023 20.00 20.10 20.00 20.10 19.08 155
Jul 14, 2023 20.00 20.10 19.85 20.00 18.98 623
Jul 13, 2023 20.00 20.00 20.00 20.00 18.98 108
Jul 12, 2023 19.95 20.00 19.95 20.00 18.98 336
Jul 11, 2023 20.00 20.00 19.90 20.00 18.98 528
Jul 10, 2023 20.00 20.00 19.95 20.00 18.98 99
Jul 7, 2023 20.00 20.00 19.85 20.00 18.98 69
Jul 6, 2023 20.00 20.10 19.80 20.00 18.98 775
Jul 5, 2023 20.10 20.10 20.00 20.10 19.08 81
Jul 4, 2023 20.10 20.10 20.00 20.10 19.08 221
Jul 3, 2023 20.00 20.10 20.00 20.10 19.08 224
Jun 30, 2023 20.00 20.10 19.95 19.95 18.93 230
Jun 29, 2023 20.00 20.00 20.00 20.00 18.98 107
Jun 28, 2023 20.00 20.00 19.95 20.00 18.98 117
Jun 27, 2023 19.95 20.00 19.95 20.00 18.98 35
Jun 26, 2023 19.95 20.00 19.95 19.95 18.93 151
Jun 22, 2023 20.00 20.00 19.95 19.95 18.93 157
Jun 21, 2023 20.00 20.10 19.90 20.00 18.98 276
Jun 20, 2023 19.85 20.00 19.85 19.95 18.93 458
Jun 19, 2023 20.00 20.00 19.95 20.00 18.98 276
Jun 16, 2023 19.85 20.00 19.85 20.00 18.98 401
Jun 15, 2023 19.90 19.90 19.80 19.85 18.84 383
Jun 14, 2023 19.85 19.90 19.80 19.80 18.79 251
Jun 13, 2023 19.95 19.95 19.85 19.85 18.84 491
Jun 12, 2023 20.00 20.50 19.90 19.95 18.93 464
Jun 9, 2023 19.95 20.00 19.95 19.95 18.93 121
Jun 8, 2023 20.00 20.00 19.80 19.95 18.93 947
Jun 7, 2023 20.00 20.00 19.90 20.00 18.98 720
Jun 6, 2023 20.00 20.00 19.90 20.00 18.98 464
Jun 5, 2023 20.00 20.00 19.95 19.95 18.93 511
Jun 2, 2023 20.00 20.00 20.00 20.00 18.98 130
Jun 1, 2023 20.10 20.10 19.95 20.00 18.98 416
May 31, 2023 20.10 20.10 20.00 20.00 18.98 97
May 30, 2023 20.10 20.10 19.90 20.00 18.98 564
May 29, 2023 20.10 20.10 20.00 20.10 19.08 98
May 26, 2023 20.10 20.10 19.95 20.10 19.08 222
May 25, 2023 20.00 20.20 20.00 20.10 19.08 1,490
May 24, 2023 20.10 20.20 19.90 19.90 18.89 1,569
May 23, 2023 20.20 20.30 20.00 20.20 19.17 2,232
May 22, 2023 20.40 20.40 20.10 20.20 19.17 433
May 19, 2023 20.40 20.40 20.20 20.40 19.36 936
May 17, 2023 20.50 20.50 20.30 20.40 19.36 635
May 16, 2023 20.50 20.50 20.40 20.50 19.46 806
May 15, 2023 20.60 20.70 20.40 20.50 19.46 573
May 12, 2023 20.60 20.70 20.50 20.70 19.65 1,329
May 11, 2023 20.60 20.90 20.50 20.60 19.55 384
May 10, 2023 20.90 21.00 20.50 20.90 19.84 328
May 9, 2023 20.90 21.00 20.40 20.80 19.74 529
May 8, 2023 20.90 21.10 20.90 20.90 19.84 267
May 5, 2023 21.00 21.10 20.80 20.90 19.84 429
May 4, 2023 1.15 Dividend
May 4, 2023 20.20 21.00 20.20 20.90 19.84 3,966
May 3, 2023 21.50 21.80 21.50 21.80 19.60 3,448
May 2, 2023 21.30 21.50 21.30 21.50 19.33 3,342
Apr 28, 2023 21.30 21.50 21.30 21.40 19.24 1,325
Apr 27, 2023 21.20 21.40 21.20 21.30 19.15 2,437
Apr 26, 2023 21.20 21.20 21.20 21.20 19.06 582
Apr 25, 2023 21.20 21.20 21.10 21.20 19.06 1,717
Apr 24, 2023 21.20 21.30 21.10 21.20 19.06 967

Related Tickers

TOWN.VI Aroundtown SA
1.8905
-3.50%
 
SBB-D.ST Samhällsbyggnadsbolaget i Norden AB (publ)
5.62
-5.94%
 
DWNI.DE Deutsche Wohnen SE
16.90
-1.74%
 
TEG.DE TAG Immobilien AG
12.26
-2.70%
 
CIBUS.ST Cibus Nordic Real Estate AB (publ)
138.25
-2.30%
 
WETH Wetouch Technology Inc.
2.3700
-11.90%
 
AT1.DE Aroundtown SA
1.8995
-3.09%
 
VNA.DE Vonovia SE
25.35
-1.67%
 
LRHC La Rosa Holdings Corp.
1.6000
+3.23%
 
SBB-B.ST Samhällsbyggnadsbolaget i Norden AB (publ)
3.9280
-5.84%