Stuttgart - Delayed Quote EUR

LTC Properties Inc (LTP.SG)

29.80 -0.04 (-0.13%)
At close: April 26 at 10:32 AM GMT+2
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 29.84 29.84 29.80 29.80 29.80 -
Apr 25, 2024 29.82 29.84 29.80 29.84 29.84 -
Apr 24, 2024 29.84 29.96 29.72 29.96 29.96 -
Apr 23, 2024 29.76 29.98 29.74 29.98 29.98 -
Apr 22, 2024 29.68 29.68 29.68 29.68 29.68 -
Apr 19, 2024 0.19 Dividend
Apr 19, 2024 29.20 29.82 29.20 29.76 29.76 10
Apr 18, 2024 29.44 29.78 29.42 29.70 29.51 300
Apr 17, 2024 29.28 29.56 29.28 29.38 29.19 -
Apr 16, 2024 29.68 29.68 29.42 29.46 29.27 -
Apr 15, 2024 29.56 29.56 29.40 29.40 29.21 -
Apr 12, 2024 29.60 29.66 29.60 29.66 29.47 49
Apr 11, 2024 29.02 29.48 29.02 29.48 29.29 -
Apr 10, 2024 29.94 29.94 29.02 29.02 28.83 -
Apr 9, 2024 29.36 29.94 29.36 29.94 29.75 500
Apr 8, 2024 29.22 29.44 29.22 29.44 29.25 29
Apr 5, 2024 28.92 28.92 28.92 28.92 28.73 -
Apr 4, 2024 29.02 29.36 29.02 29.36 29.17 200
Apr 3, 2024 29.30 29.78 29.30 29.30 29.11 78
Apr 2, 2024 29.88 29.88 29.50 29.50 29.31 1,000
Mar 28, 2024 29.75 30.15 29.75 30.15 29.96 -
Mar 27, 2024 29.70 29.70 29.70 29.70 29.51 -
Mar 26, 2024 29.90 29.90 29.90 29.90 29.71 -
Mar 25, 2024 30.00 30.05 30.00 30.00 29.81 -
Mar 22, 2024 30.20 30.20 30.00 30.10 29.91 -
Mar 21, 2024 29.75 30.00 29.75 30.00 29.81 1,000
Mar 20, 2024 0.19 Dividend
Mar 20, 2024 29.80 29.80 29.60 29.70 29.51 -
Mar 19, 2024 29.60 29.95 29.60 29.85 29.47 100
Mar 18, 2024 29.20 29.70 29.20 29.65 29.27 -
Mar 15, 2024 29.30 29.35 29.30 29.35 28.98 -
Mar 14, 2024 29.50 29.50 29.40 29.40 29.03 73
Mar 13, 2024 29.45 29.60 29.45 29.55 29.17 -
Mar 12, 2024 29.35 29.50 29.35 29.50 29.12 -
Mar 11, 2024 29.25 29.35 29.00 29.35 28.98 -
Mar 8, 2024 28.90 29.35 28.90 29.35 28.98 -
Mar 7, 2024 28.85 29.10 28.85 29.10 28.73 -
Mar 6, 2024 29.05 29.25 28.85 29.10 28.73 -
Mar 5, 2024 29.15 29.25 29.15 29.15 28.78 -
Mar 4, 2024 28.75 29.25 28.75 29.25 28.88 -
Mar 1, 2024 29.05 29.05 28.85 28.85 28.48 -
Feb 29, 2024 29.05 29.05 29.05 29.05 28.68 -
Feb 28, 2024 29.05 29.10 29.05 29.10 28.73 -
Feb 27, 2024 28.95 29.00 28.95 29.00 28.63 -
Feb 26, 2024 29.45 29.45 29.10 29.10 28.73 -
Feb 23, 2024 29.50 29.80 29.50 29.50 29.12 -
Feb 22, 2024 29.60 29.80 29.45 29.50 29.12 -
Feb 21, 2024 29.30 29.35 29.30 29.35 28.98 -
Feb 20, 2024 0.19 Dividend
Feb 20, 2024 29.25 29.45 28.90 29.35 28.98 -
Feb 19, 2024 29.05 29.45 28.90 29.45 28.89 20
Feb 16, 2024 29.00 29.20 29.00 29.20 28.64 -
Feb 15, 2024 28.75 28.75 28.75 28.75 28.20 -
Feb 14, 2024 28.50 28.50 28.50 28.50 27.96 -
Feb 13, 2024 28.80 28.85 28.80 28.85 28.30 150
Feb 12, 2024 28.65 29.15 28.25 29.15 28.59 2,015
Feb 9, 2024 28.25 28.70 28.25 28.55 28.00 90
Feb 8, 2024 27.95 28.40 27.95 28.40 27.86 245
Feb 7, 2024 28.30 28.50 28.10 28.20 27.66 750
Feb 6, 2024 28.25 28.25 28.25 28.25 27.71 -
Feb 5, 2024 28.55 28.70 28.45 28.55 28.00 97
Feb 2, 2024 28.75 29.00 28.45 28.45 27.91 140
Feb 1, 2024 28.75 28.95 28.70 28.70 28.15 35
Jan 31, 2024 29.40 29.45 29.35 29.40 28.84 445
Jan 30, 2024 29.50 29.60 29.45 29.50 28.94 -
Jan 29, 2024 29.30 29.30 29.05 29.05 28.50 -
Jan 26, 2024 29.10 29.45 29.10 29.45 28.89 -
Jan 25, 2024 28.95 29.30 28.95 29.30 28.74 32
Jan 24, 2024 29.15 29.50 28.80 28.80 28.25 5
Jan 23, 2024 29.30 29.35 29.30 29.35 28.79 1,000
Jan 22, 2024 0.19 Dividend
Jan 22, 2024 29.15 29.50 29.15 29.50 28.94 -
Jan 19, 2024 29.00 29.05 29.00 29.05 28.31 -
Jan 18, 2024 29.25 29.35 29.10 29.15 28.41 1,500
Jan 17, 2024 30.15 30.15 29.25 29.25 28.50 -
Jan 16, 2024 30.00 30.15 30.00 30.15 29.38 -
Jan 15, 2024 29.95 29.95 29.95 29.95 29.19 -
Jan 12, 2024 29.45 29.85 29.45 29.85 29.09 2
Jan 11, 2024 29.40 29.40 29.40 29.40 28.65 -
Jan 10, 2024 29.30 29.55 29.30 29.45 28.70 171
Jan 9, 2024 29.05 29.55 29.05 29.55 28.80 110
Jan 8, 2024 28.75 29.20 28.75 29.20 28.46 -
Jan 5, 2024 29.25 29.25 29.25 29.25 28.50 -
Jan 4, 2024 29.25 29.45 29.25 29.30 28.55 131
Jan 3, 2024 29.25 29.85 29.15 29.15 28.41 50
Jan 2, 2024 29.30 29.45 29.30 29.45 28.70 -
Dec 29, 2023 29.35 29.40 29.35 29.40 28.65 -
Dec 28, 2023 29.35 29.50 29.35 29.50 28.75 -
Dec 27, 2023 29.30 29.55 29.25 29.25 28.50 28
Dec 22, 2023 29.30 29.95 29.30 29.75 28.99 3
Dec 21, 2023 29.80 29.90 29.50 29.50 28.75 70
Dec 20, 2023 0.19 Dividend
Dec 20, 2023 30.05 30.05 30.05 30.05 29.28 50
Dec 19, 2023 30.10 30.10 30.10 30.10 29.15 -
Dec 18, 2023 30.45 30.45 30.15 30.15 29.20 -
Dec 15, 2023 30.70 31.15 30.65 30.65 29.68 20
Dec 14, 2023 30.80 30.80 30.65 30.65 29.68 -
Dec 13, 2023 30.50 30.85 30.50 30.60 29.63 34
Dec 12, 2023 30.65 30.70 30.65 30.70 29.73 -
Dec 11, 2023 30.70 30.80 30.70 30.80 29.82 100
Dec 8, 2023 30.65 30.70 30.65 30.70 29.73 -
Dec 7, 2023 30.60 30.70 30.60 30.70 29.73 -
Dec 6, 2023 30.75 31.05 30.65 31.00 30.02 -
Dec 5, 2023 30.55 30.55 30.55 30.55 29.58 -
Dec 4, 2023 30.25 30.75 30.25 30.75 29.78 -
Dec 1, 2023 29.85 29.85 29.85 29.85 28.91 -
Nov 30, 2023 29.45 29.60 29.35 29.35 28.42 -
Nov 29, 2023 29.45 29.65 29.40 29.45 28.52 -
Nov 28, 2023 29.65 29.65 29.45 29.45 28.52 -
Nov 27, 2023 29.55 29.75 29.45 29.45 28.52 -
Nov 24, 2023 29.55 29.65 29.55 29.65 28.71 -
Nov 23, 2023 29.55 29.55 29.55 29.55 28.61 -
Nov 22, 2023 29.40 29.70 29.40 29.70 28.76 58
Nov 21, 2023 0.19 Dividend
Nov 21, 2023 29.60 29.60 29.60 29.60 28.66 -
Nov 20, 2023 29.70 29.90 29.70 29.90 28.77 -
Nov 17, 2023 29.90 30.05 29.85 29.85 28.72 -
Nov 16, 2023 30.40 30.40 29.85 30.15 29.01 -
Nov 15, 2023 30.30 30.60 30.25 30.25 29.11 -
Nov 14, 2023 29.65 30.35 29.65 30.20 29.06 -
Nov 13, 2023 29.30 29.60 29.30 29.60 28.48 -
Nov 10, 2023 29.55 29.85 29.40 29.40 28.29 3
Nov 9, 2023 29.15 29.20 29.15 29.20 28.10 -
Nov 8, 2023 29.20 29.35 29.20 29.30 28.19 -
Nov 7, 2023 29.60 30.00 29.55 29.55 28.43 -
Nov 6, 2023 30.05 30.10 29.75 29.75 28.63 -
Nov 3, 2023 30.20 30.40 30.05 30.20 29.06 870
Nov 2, 2023 29.80 30.35 29.80 30.35 29.20 380
Nov 1, 2023 29.80 29.85 29.80 29.85 28.72 -
Oct 31, 2023 29.45 29.70 29.40 29.55 28.43 75
Oct 30, 2023 28.85 29.20 28.85 29.15 28.05 50
Oct 27, 2023 29.35 29.35 28.95 28.95 27.86 150
Oct 26, 2023 29.25 29.80 29.25 29.45 28.34 -
Oct 25, 2023 29.45 30.00 29.45 29.50 28.38 35
Oct 24, 2023 29.05 29.60 29.05 29.60 28.48 -
Oct 23, 2023 29.75 29.75 29.45 29.45 28.34 -
Oct 20, 2023 0.19 Dividend
Oct 20, 2023 30.35 30.45 29.55 30.00 28.87 -
Oct 19, 2023 30.35 30.45 30.20 30.20 28.88 -
Oct 18, 2023 30.60 31.10 30.60 30.75 29.40 -
Oct 17, 2023 30.60 31.15 30.60 31.15 29.78 80
Oct 16, 2023 30.45 30.45 30.45 30.45 29.11 -
Oct 13, 2023 30.45 30.45 30.45 30.45 29.11 -
Oct 12, 2023 30.60 30.65 30.60 30.65 29.31 200
Oct 11, 2023 30.10 30.80 30.10 30.80 29.45 -
Oct 10, 2023 30.25 30.25 30.25 30.25 28.92 -
Oct 9, 2023 30.10 30.10 30.10 30.10 28.78 -
Oct 6, 2023 29.95 30.00 29.95 30.00 28.68 -
Oct 5, 2023 29.75 29.75 29.75 29.75 28.45 -
Oct 4, 2023 29.60 29.85 29.45 29.80 28.49 70
Oct 3, 2023 29.80 30.65 29.80 30.65 29.31 100
Oct 2, 2023 30.20 30.25 29.75 29.75 28.45 10
Sep 29, 2023 30.00 30.05 30.00 30.05 28.73 -
Sep 28, 2023 29.15 30.00 29.10 30.00 28.68 2,000
Sep 27, 2023 29.30 29.85 29.20 29.85 28.54 10
Sep 26, 2023 29.55 29.90 29.55 29.90 28.59 15
Sep 25, 2023 29.55 29.80 29.55 29.80 28.49 60
Sep 22, 2023 29.40 30.05 29.40 30.05 28.73 745
Sep 21, 2023 29.65 29.75 29.55 29.70 28.40 -
Sep 20, 2023 0.19 Dividend
Sep 20, 2023 29.65 29.90 29.65 29.90 28.59 -
Sep 19, 2023 29.60 30.00 29.60 30.00 28.50 -
Sep 18, 2023 29.80 29.85 29.80 29.80 28.31 1,350
Sep 15, 2023 29.95 30.05 29.95 30.05 28.55 30
Sep 14, 2023 29.55 29.55 29.55 29.55 28.07 -
Sep 13, 2023 29.65 30.55 29.65 29.95 28.45 150
Sep 12, 2023 29.55 29.90 29.55 29.90 28.41 30
Sep 11, 2023 29.60 29.60 29.60 29.60 28.12 -
Sep 8, 2023 29.45 29.85 29.45 29.85 28.36 929
Sep 7, 2023 29.50 29.65 29.50 29.65 28.17 -
Sep 6, 2023 29.60 29.60 29.60 29.60 28.12 -
Sep 5, 2023 30.20 30.30 29.85 29.85 28.36 170
Sep 4, 2023 30.20 30.25 30.20 30.20 28.69 -
Sep 1, 2023 30.10 30.40 30.05 30.40 28.88 128
Aug 31, 2023 30.05 30.35 30.05 30.30 28.79 200
Aug 30, 2023 29.85 30.10 29.80 30.00 28.50 300
Aug 29, 2023 29.75 29.95 29.75 29.90 28.41 -
Aug 28, 2023 29.50 30.05 29.50 30.00 28.50 160
Aug 25, 2023 29.35 29.70 29.35 29.70 28.22 -
Aug 24, 2023 29.55 29.55 29.55 29.55 28.07 -
Aug 23, 2023 28.90 28.90 28.90 28.90 27.46 -
Aug 22, 2023 0.19 Dividend
Aug 22, 2023 28.60 29.15 28.60 29.15 27.69 35
Aug 21, 2023 29.50 29.50 29.10 29.10 27.47 350
Aug 18, 2023 29.05 29.30 29.05 29.25 27.61 -
Aug 17, 2023 29.65 29.95 29.40 29.40 27.75 7
Aug 16, 2023 30.05 30.05 29.95 29.95 28.27 20
Aug 15, 2023 30.35 30.35 29.95 29.95 28.27 -
Aug 14, 2023 30.55 30.55 30.55 30.55 28.84 -
Aug 11, 2023 30.55 30.75 30.55 30.75 29.02 -
Aug 10, 2023 30.65 30.75 30.60 30.70 28.98 -
Aug 9, 2023 31.25 31.25 31.25 31.25 29.50 -
Aug 8, 2023 31.20 31.20 30.90 30.90 29.17 -
Aug 7, 2023 30.50 30.75 30.50 30.75 29.02 -
Aug 4, 2023 30.55 30.60 30.55 30.60 28.88 50
Aug 3, 2023 31.00 31.00 30.20 30.75 29.02 50
Aug 2, 2023 30.25 30.50 30.25 30.50 28.79 -
Aug 1, 2023 30.25 30.55 30.25 30.55 28.84 6
Jul 31, 2023 31.05 31.50 30.50 30.50 28.79 85
Jul 28, 2023 31.75 31.75 31.45 31.45 29.68 -
Jul 27, 2023 31.70 32.05 31.65 32.05 30.25 -
Jul 26, 2023 32.05 32.05 31.65 31.95 30.16 -
Jul 25, 2023 31.65 32.10 31.65 32.05 30.25 -
Jul 24, 2023 31.15 31.85 31.00 31.85 30.06 -
Jul 21, 2023 31.30 31.40 31.15 31.40 29.64 -
Jul 20, 2023 0.19 Dividend
Jul 20, 2023 30.55 31.15 30.55 31.15 29.40 -
Jul 19, 2023 30.35 30.80 30.35 30.80 28.89 -
Jul 18, 2023 30.05 30.05 30.05 30.05 28.19 -
Jul 17, 2023 30.30 30.30 30.25 30.25 28.38 -
Jul 14, 2023 30.10 30.20 30.10 30.20 28.33 -
Jul 13, 2023 30.25 30.70 30.20 30.50 28.61 15
Jul 12, 2023 30.50 30.50 30.45 30.45 28.56 -
Jul 11, 2023 29.85 29.90 29.85 29.90 28.05 -
Jul 10, 2023 30.05 30.10 30.05 30.10 28.24 -
Jul 7, 2023 29.90 29.95 29.85 29.95 28.09 -
Jul 6, 2023 30.50 30.50 29.65 30.15 28.28 30
Jul 5, 2023 30.75 30.90 30.40 30.80 28.89 -
Jul 4, 2023 30.50 30.50 30.50 30.50 28.61 -
Jul 3, 2023 30.00 30.50 30.00 30.50 28.61 -
Jun 30, 2023 30.40 30.60 30.40 30.60 28.70 -
Jun 29, 2023 30.05 30.05 30.05 30.05 28.19 -
Jun 28, 2023 30.10 30.10 30.10 30.10 28.24 -
Jun 27, 2023 30.20 30.20 30.20 30.20 28.33 -
Jun 26, 2023 29.55 29.70 29.55 29.70 27.86 -
Jun 23, 2023 29.65 29.80 29.45 29.45 27.63 -
Jun 22, 2023 29.90 29.95 29.80 29.95 28.09 -
Jun 21, 2023 0.19 Dividend
Jun 21, 2023 30.40 30.95 30.10 30.15 28.28 83
Jun 20, 2023 31.20 31.20 31.20 31.20 29.09 -
Jun 19, 2023 30.75 30.85 30.75 30.85 28.76 -
Jun 16, 2023 30.95 31.10 30.95 31.10 29.00 -
Jun 15, 2023 31.15 31.80 31.05 31.05 28.95 1,000
Jun 14, 2023 31.00 31.25 30.95 31.20 29.09 -
Jun 13, 2023 30.90 31.05 30.90 31.05 28.95 -
Jun 12, 2023 31.10 31.20 30.85 31.20 29.09 -
Jun 9, 2023 31.00 31.20 31.00 31.05 28.95 -
Jun 8, 2023 31.00 31.20 31.00 31.20 29.09 -
Jun 7, 2023 30.80 31.80 30.70 31.80 29.65 50
Jun 6, 2023 30.65 31.00 30.65 30.95 28.86 1,176
Jun 5, 2023 30.60 30.60 30.30 30.35 28.30 -
Jun 2, 2023 29.75 30.75 29.75 30.75 28.67 -
Jun 1, 2023 29.80 30.00 29.80 29.90 27.88 1
May 31, 2023 28.95 29.80 28.95 29.80 27.78 -
May 30, 2023 29.20 29.20 29.05 29.05 27.08 -
May 29, 2023 28.85 28.85 28.85 28.85 26.90 -
May 26, 2023 28.85 29.20 28.85 29.20 27.22 14
May 25, 2023 29.30 29.45 29.10 29.10 27.13 64
May 24, 2023 29.80 29.80 29.65 29.65 27.64 200
May 23, 2023 29.40 30.10 29.40 30.10 28.06 -
May 22, 2023 0.19 Dividend
May 22, 2023 30.00 30.35 29.55 29.90 27.88 65
May 19, 2023 30.25 30.25 29.80 30.00 27.79 -
May 18, 2023 30.25 30.25 30.25 30.25 28.02 -
May 17, 2023 30.10 30.10 30.10 30.10 27.89 -
May 16, 2023 30.55 31.05 30.55 30.60 28.35 150
May 15, 2023 30.75 31.65 30.75 30.85 28.58 200
May 12, 2023 30.75 30.75 30.65 30.65 28.40 -
May 11, 2023 30.50 30.50 30.50 30.50 28.26 -
May 10, 2023 30.15 30.65 30.15 30.65 28.40 50
May 9, 2023 30.25 30.40 30.25 30.40 28.16 -
May 8, 2023 30.05 30.45 30.05 30.35 28.12 -
May 5, 2023 29.95 29.95 29.95 29.95 27.75 -
May 4, 2023 29.75 30.30 29.75 30.30 28.07 7
May 3, 2023 29.30 29.55 29.30 29.55 27.38 7
May 2, 2023 30.20 30.75 29.20 29.20 27.05 49
Apr 28, 2023 30.85 31.15 30.80 30.80 28.53 -
Apr 27, 2023 30.10 31.05 30.10 31.05 28.77 8
Apr 26, 2023 30.60 30.95 30.40 30.95 28.67 10