Advertisement
Advertisement
U.S. markets open in 2 hours 49 minutes
S&P Futures
4,329.75 +5.50 (+0.13%) Dow Futures
33,672.00 +34.00 (+0.10%) Nasdaq Futures
14,997.25 +12.50 (+0.08%) Russell 2000 Futures
1,771.70 +0.30 (+0.02%) Crude Oil
88.36 -0.46 (-0.52%) Gold
1,841.90 -5.30 (-0.29%)
Office Properties Income Trust (GOKA.BE)
Berlin - Berlin Delayed Price. Currency in EUR
Follow
As of 12:22PM CEST. Market open.
Advertisement
Advertisement
Time Period:
Oct 03, 2022 - Oct 03, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 03, 2023 | 3.8050 | 3.8100 | 3.7650 | 3.7700 | 3.7700 | 125 |
| Oct 02, 2023 | 3.8950 | 3.9700 | 3.7500 | 3.7800 | 3.7800 | - |
| Sep 29, 2023 | 4.0250 | 4.2200 | 3.8750 | 3.8850 | 3.8850 | - |
| Sep 28, 2023 | 4.0100 | 4.1650 | 3.8600 | 4.0400 | 4.0400 | - |
| Sep 27, 2023 | 4.4150 | 4.4500 | 3.9850 | 3.9850 | 3.9850 | - |
| Sep 26, 2023 | 4.5750 | 4.6550 | 4.3850 | 4.3850 | 4.3850 | - |
| Sep 25, 2023 | 4.8100 | 4.8200 | 4.5850 | 4.5850 | 4.5850 | - |
| Sep 22, 2023 | 4.9100 | 5.0200 | 4.8000 | 4.8000 | 4.8000 | - |
| Sep 21, 2023 | 5.2500 | 5.4000 | 4.8700 | 4.8700 | 4.8700 | - |
| Sep 20, 2023 | 5.4100 | 5.5900 | 5.2900 | 5.2900 | 5.2900 | - |
| Sep 19, 2023 | 5.4600 | 5.5400 | 5.4200 | 5.4200 | 5.4200 | - |
| Sep 18, 2023 | 5.6800 | 5.7200 | 5.4300 | 5.4300 | 5.4300 | - |
| Sep 15, 2023 | 5.8000 | 5.8000 | 5.5000 | 5.6800 | 5.6800 | - |
| Sep 14, 2023 | 5.3600 | 5.7900 | 5.3600 | 5.7900 | 5.7900 | - |
| Sep 13, 2023 | 5.4000 | 5.5900 | 5.3500 | 5.3600 | 5.3600 | - |
| Sep 12, 2023 | 5.5300 | 5.6600 | 5.4000 | 5.4000 | 5.4000 | - |
| Sep 11, 2023 | 5.5000 | 5.5500 | 5.3900 | 5.4700 | 5.4700 | - |
| Sep 08, 2023 | 5.4600 | 5.5000 | 5.3100 | 5.4800 | 5.4800 | - |
| Sep 07, 2023 | 5.7700 | 5.8900 | 5.4300 | 5.4600 | 5.4600 | - |
| Sep 06, 2023 | 6.1100 | 6.1400 | 5.7200 | 5.7900 | 5.7900 | - |
| Sep 05, 2023 | 6.9600 | 6.9600 | 5.8900 | 6.0000 | 6.0000 | - |
| Sep 04, 2023 | 6.7900 | 6.8800 | 6.7900 | 6.8800 | 6.8800 | - |
| Sep 01, 2023 | 6.8300 | 6.9100 | 6.7700 | 6.7900 | 6.7900 | - |
| Aug 31, 2023 | 6.9600 | 7.1100 | 6.8300 | 6.8300 | 6.8300 | - |
| Aug 30, 2023 | 7.0000 | 7.0000 | 6.8500 | 6.9900 | 6.9900 | - |
| Aug 29, 2023 | 6.6900 | 6.9800 | 6.6900 | 6.9800 | 6.9800 | - |
| Aug 28, 2023 | 6.4100 | 6.7000 | 6.4000 | 6.7000 | 6.7000 | - |
| Aug 25, 2023 | 6.5900 | 6.7400 | 6.3600 | 6.3900 | 6.3900 | - |
| Aug 24, 2023 | 6.5500 | 6.7400 | 6.5500 | 6.5600 | 6.5600 | - |
| Aug 23, 2023 | 6.3100 | 6.5300 | 6.2200 | 6.5300 | 6.5300 | - |
| Aug 22, 2023 | 6.2100 | 6.3700 | 6.2100 | 6.2900 | 6.2900 | - |
| Aug 21, 2023 | 6.3200 | 6.5100 | 6.1600 | 6.2200 | 6.2200 | - |
| Aug 18, 2023 | 6.6400 | 6.6500 | 6.3400 | 6.3400 | 6.3400 | - |
| Aug 17, 2023 | 6.3700 | 6.5800 | 6.2700 | 6.5000 | 6.5000 | - |
| Aug 16, 2023 | 6.4900 | 6.6500 | 6.3900 | 6.3900 | 6.3900 | - |
| Aug 15, 2023 | 6.7900 | 6.8000 | 6.4600 | 6.5100 | 6.5100 | - |
| Aug 14, 2023 | 6.9200 | 6.9500 | 6.7700 | 6.8100 | 6.8100 | - |
| Aug 11, 2023 | 6.9500 | 7.0200 | 6.8100 | 6.9300 | 6.9300 | - |
| Aug 10, 2023 | 6.9200 | 7.0200 | 6.8200 | 6.8200 | 6.8200 | - |
| Aug 09, 2023 | 7.0400 | 7.1200 | 6.8600 | 6.8700 | 6.8700 | 125 |
| Aug 08, 2023 | 7.3400 | 7.5000 | 7.0100 | 7.0500 | 7.0500 | - |
| Aug 07, 2023 | - | - | - | - | - | - |
| Aug 04, 2023 | 6.7500 | 6.8000 | 6.6600 | 6.7200 | 6.7200 | - |
| Aug 03, 2023 | 6.7400 | 6.7800 | 6.6500 | 6.7700 | 6.7700 | - |
| Aug 02, 2023 | 6.6600 | 6.7400 | 6.5400 | 6.7300 | 6.7300 | - |
| Aug 01, 2023 | 7.0000 | 7.2100 | 6.6800 | 6.6800 | 6.6800 | - |
| Jul 31, 2023 | 6.8100 | 7.0200 | 6.7100 | 7.0100 | 7.0100 | - |
| Jul 28, 2023 | 6.7900 | 6.9100 | 6.7600 | 6.8000 | 6.8000 | - |
| Jul 27, 2023 | 7.0500 | 7.2400 | 6.7100 | 6.7100 | 6.7100 | - |
| Jul 26, 2023 | 6.9400 | 7.1000 | 6.8800 | 7.0500 | 7.0500 | - |
| Jul 25, 2023 | 7.1300 | 7.3300 | 6.9400 | 6.9400 | 6.9400 | - |
| Jul 24, 2023 | 6.9400 | 7.1700 | 6.9400 | 7.1100 | 7.1100 | - |
| Jul 21, 2023 | 7.2300 | 7.4200 | 6.9400 | 6.9400 | 6.9400 | - |
| Jul 21, 2023 | 0.25 Dividend | |||||
| Jul 20, 2023 | 7.6700 | 7.7900 | 7.3700 | 7.4400 | 7.1900 | - |
| Jul 19, 2023 | 7.4200 | 7.7600 | 7.3100 | 7.6700 | 7.4123 | - |
| Jul 18, 2023 | 7.2200 | 7.6700 | 7.2000 | 7.2900 | 7.0450 | - |
| Jul 17, 2023 | 7.2100 | 7.2900 | 7.1300 | 7.2000 | 6.9581 | - |
| Jul 14, 2023 | 7.2400 | 7.3100 | 7.1300 | 7.2200 | 6.9774 | - |
| Jul 13, 2023 | 7.1600 | 7.3100 | 7.1300 | 7.2300 | 6.9871 | - |
| Jul 12, 2023 | 7.2800 | 7.4600 | 7.1700 | 7.1700 | 6.9291 | - |
| Jul 11, 2023 | 7.1400 | 7.2900 | 7.1000 | 7.2800 | 7.0354 | - |
| Jul 10, 2023 | 6.9200 | 7.2000 | 6.9200 | 7.1200 | 6.8808 | - |
| Jul 07, 2023 | 7.0100 | 7.2800 | 6.9200 | 7.1900 | 6.9484 | - |
| Jul 06, 2023 | 7.1600 | 7.1600 | 6.8600 | 7.0100 | 6.7744 | - |
| Jul 05, 2023 | 7.2200 | 7.4000 | 7.1300 | 7.2300 | 6.9871 | - |
| Jul 04, 2023 | 7.2200 | 7.2500 | 7.2100 | 7.2400 | 6.9967 | - |
| Jul 03, 2023 | 7.0600 | 7.2500 | 7.0200 | 7.2300 | 6.9871 | - |
| Jun 30, 2023 | 7.3100 | 7.3100 | 7.0100 | 7.0100 | 6.7744 | - |
| Jun 29, 2023 | 7.1500 | 7.3000 | 7.1000 | 7.3000 | 7.0547 | - |
| Jun 28, 2023 | 7.4600 | 7.4600 | 7.1000 | 7.1000 | 6.8614 | - |
| Jun 27, 2023 | 7.2700 | 7.5000 | 7.0700 | 7.4400 | 7.1900 | - |
| Jun 26, 2023 | 6.5600 | 7.2700 | 6.5100 | 7.2700 | 7.0257 | - |
| Jun 23, 2023 | 6.7400 | 6.9100 | 6.5200 | 6.5600 | 6.3396 | - |
| Jun 22, 2023 | 7.1200 | 7.1200 | 6.7100 | 6.7500 | 6.5232 | - |
| Jun 21, 2023 | 7.1900 | 7.3700 | 7.0500 | 7.1600 | 6.9194 | - |
| Jun 20, 2023 | 7.6900 | 7.7400 | 7.2200 | 7.2500 | 7.0064 | - |
| Jun 19, 2023 | 7.5100 | 7.5900 | 7.5100 | 7.5300 | 7.2770 | - |
| Jun 16, 2023 | 7.4500 | 7.4800 | 7.2900 | 7.4800 | 7.2287 | - |
| Jun 15, 2023 | 7.2400 | 7.4300 | 7.1100 | 7.4300 | 7.1803 | - |
| Jun 14, 2023 | 7.3400 | 7.4600 | 7.1700 | 7.1700 | 6.9291 | - |
| Jun 13, 2023 | 7.3500 | 7.5200 | 7.3000 | 7.3000 | 7.0547 | - |
| Jun 12, 2023 | - | - | - | - | - | - |
| Jun 09, 2023 | 7.4600 | 7.4600 | 7.2400 | 7.3200 | 7.0740 | - |
| Jun 08, 2023 | 7.6700 | 7.6800 | 7.2800 | 7.4700 | 7.2190 | - |
| Jun 07, 2023 | 7.2200 | 7.8700 | 7.0500 | 7.6700 | 7.4123 | - |
| Jun 06, 2023 | 6.9500 | 7.2300 | 6.9500 | 7.2300 | 6.9871 | - |
| Jun 05, 2023 | 7.2000 | 7.2200 | 7.0200 | 7.0200 | 6.7841 | - |
| Jun 02, 2023 | 6.5500 | 7.1900 | 6.5500 | 7.1700 | 6.9291 | - |
| Jun 01, 2023 | - | - | - | - | - | - |
| May 31, 2023 | 6.8400 | 6.9000 | 6.6700 | 6.7900 | 6.5618 | - |
| May 30, 2023 | 6.4800 | 6.8400 | 6.4800 | 6.8400 | 6.6102 | - |
| May 29, 2023 | 6.4400 | 6.4600 | 6.4400 | 6.4600 | 6.2429 | - |
| May 26, 2023 | 6.2800 | 6.4500 | 6.1100 | 6.4500 | 6.2333 | - |
| May 25, 2023 | 6.2500 | 6.3900 | 6.2200 | 6.3100 | 6.0980 | - |
| May 24, 2023 | 6.5700 | 6.7400 | 6.2600 | 6.2600 | 6.0497 | - |
| May 23, 2023 | - | - | - | - | - | - |
| May 22, 2023 | 6.0900 | 6.3500 | 6.0800 | 6.3200 | 6.1076 | - |
| May 19, 2023 | 6.1800 | 6.2500 | 5.9900 | 6.1300 | 5.9240 | - |
| May 18, 2023 | 6.0000 | 6.1500 | 5.9000 | 6.1300 | 5.9240 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2023 Yahoo. All rights reserved.
