Other OTC - Delayed Quote • USD
Vonovia SE (VONOY)
At close: April 26 at 3:57 PM EDT
Currency in USD 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 26, 2024 | 13.62 | 13.93 | 13.62 | 13.78 | 13.78 | 66,600 |
Apr 25, 2024 | 13.34 | 13.53 | 13.33 | 13.45 | 13.45 | 69,400 |
Apr 24, 2024 | 13.55 | 13.55 | 13.42 | 13.52 | 13.52 | 62,100 |
Apr 23, 2024 | 13.66 | 13.79 | 13.66 | 13.78 | 13.78 | 58,500 |
Apr 22, 2024 | 13.44 | 13.58 | 13.35 | 13.54 | 13.54 | 92,600 |
Apr 19, 2024 | 13.28 | 13.39 | 13.28 | 13.32 | 13.32 | 33,900 |
Apr 18, 2024 | 13.08 | 13.27 | 13.08 | 13.16 | 13.16 | 61,800 |
Apr 17, 2024 | 13.01 | 13.10 | 12.84 | 13.02 | 13.02 | 91,200 |
Apr 16, 2024 | 13.05 | 13.10 | 12.97 | 13.02 | 13.02 | 142,500 |
Apr 15, 2024 | 13.46 | 13.46 | 13.10 | 13.16 | 13.16 | 62,600 |
Apr 12, 2024 | 13.35 | 13.42 | 13.31 | 13.33 | 13.33 | 47,700 |
Apr 11, 2024 | 13.53 | 13.55 | 13.31 | 13.46 | 13.46 | 65,700 |
Apr 10, 2024 | 13.59 | 13.62 | 13.36 | 13.53 | 13.53 | 52,000 |
Apr 9, 2024 | 13.88 | 13.90 | 13.74 | 13.80 | 13.80 | 57,800 |
Apr 8, 2024 | 13.77 | 13.89 | 13.77 | 13.80 | 13.80 | 56,500 |
Apr 5, 2024 | 13.56 | 13.69 | 13.56 | 13.65 | 13.65 | 40,300 |
Apr 4, 2024 | 14.12 | 14.12 | 13.80 | 13.86 | 13.86 | 30,000 |
Apr 3, 2024 | 14.05 | 14.22 | 14.05 | 14.14 | 14.14 | 33,500 |
Apr 2, 2024 | 14.20 | 14.23 | 14.10 | 14.13 | 14.13 | 39,800 |
Apr 1, 2024 | 14.30 | 14.66 | 14.30 | 14.64 | 14.64 | 69,800 |
Mar 28, 2024 | 14.53 | 14.73 | 14.53 | 14.71 | 14.71 | 36,000 |
Mar 27, 2024 | 14.73 | 14.78 | 14.68 | 14.75 | 14.75 | 40,000 |
Mar 26, 2024 | 14.70 | 14.91 | 14.70 | 14.88 | 14.88 | 59,200 |
Mar 25, 2024 | 14.39 | 14.62 | 14.39 | 14.54 | 14.54 | 43,200 |
Mar 22, 2024 | 14.38 | 14.44 | 14.31 | 14.34 | 14.34 | 23,400 |
Mar 21, 2024 | 14.29 | 14.39 | 14.08 | 14.09 | 14.09 | 68,300 |
Mar 20, 2024 | 13.62 | 13.90 | 13.60 | 13.87 | 13.87 | 43,700 |
Mar 19, 2024 | 13.45 | 13.66 | 13.38 | 13.60 | 13.60 | 115,600 |
Mar 18, 2024 | 13.47 | 13.50 | 13.36 | 13.36 | 13.36 | 60,600 |
Mar 15, 2024 | 13.49 | 13.58 | 12.88 | 13.07 | 13.07 | 125,800 |
Mar 14, 2024 | 14.72 | 14.87 | 14.00 | 14.07 | 14.07 | 78,200 |
Mar 13, 2024 | 14.84 | 14.94 | 14.79 | 14.83 | 14.83 | 21,800 |
Mar 12, 2024 | 15.05 | 15.05 | 14.80 | 14.84 | 14.84 | 57,300 |
Mar 11, 2024 | 15.03 | 15.07 | 14.90 | 15.07 | 15.07 | 31,600 |
Mar 8, 2024 | 14.67 | 14.76 | 14.59 | 14.66 | 14.66 | 28,700 |
Mar 7, 2024 | 14.49 | 14.53 | 14.43 | 14.50 | 14.50 | 22,200 |
Mar 6, 2024 | 14.06 | 14.10 | 13.92 | 13.92 | 13.92 | 45,900 |
Mar 5, 2024 | 14.08 | 14.27 | 14.08 | 14.15 | 14.15 | 46,200 |
Mar 4, 2024 | 14.15 | 14.22 | 13.97 | 14.12 | 14.12 | 28,800 |
Mar 1, 2024 | 14.17 | 14.49 | 14.11 | 14.46 | 14.46 | 38,300 |
Feb 29, 2024 | 14.11 | 14.16 | 13.85 | 13.95 | 13.95 | 60,300 |
Feb 28, 2024 | 13.82 | 13.88 | 13.70 | 13.80 | 13.80 | 60,300 |
Feb 27, 2024 | 14.26 | 14.28 | 14.14 | 14.20 | 14.20 | 39,500 |
Feb 26, 2024 | 14.10 | 14.14 | 14.02 | 14.08 | 14.08 | 28,900 |
Feb 23, 2024 | 14.36 | 14.36 | 14.20 | 14.27 | 14.27 | 32,700 |
Feb 22, 2024 | 14.32 | 14.35 | 14.25 | 14.30 | 14.30 | 36,800 |
Feb 21, 2024 | 14.32 | 14.37 | 14.16 | 14.21 | 14.21 | 52,600 |
Feb 20, 2024 | 14.37 | 14.38 | 14.25 | 14.26 | 14.26 | 52,100 |
Feb 16, 2024 | 14.22 | 14.35 | 14.22 | 14.31 | 14.31 | 27,600 |
Feb 15, 2024 | 14.21 | 14.32 | 14.19 | 14.31 | 14.31 | 45,700 |
Feb 14, 2024 | 13.83 | 13.87 | 13.75 | 13.85 | 13.85 | 51,900 |
Feb 13, 2024 | 13.78 | 13.81 | 13.64 | 13.65 | 13.65 | 67,000 |
Feb 12, 2024 | 14.22 | 14.33 | 14.20 | 14.23 | 14.23 | 39,900 |
Feb 9, 2024 | 14.12 | 14.12 | 13.96 | 14.08 | 14.08 | 98,200 |
Feb 8, 2024 | 14.45 | 14.46 | 14.32 | 14.41 | 14.41 | 41,500 |
Feb 7, 2024 | 14.61 | 14.62 | 14.43 | 14.51 | 14.51 | 33,000 |
Feb 6, 2024 | 14.57 | 14.76 | 14.52 | 14.72 | 14.72 | 39,700 |
Feb 5, 2024 | 14.96 | 14.96 | 14.65 | 14.85 | 14.85 | 37,000 |
Feb 2, 2024 | 15.16 | 15.16 | 14.98 | 15.03 | 15.03 | 43,000 |
Feb 1, 2024 | 15.44 | 15.54 | 15.38 | 15.49 | 15.49 | 49,800 |
Jan 31, 2024 | 15.76 | 15.83 | 15.49 | 15.58 | 15.58 | 48,600 |
Jan 30, 2024 | 15.38 | 15.39 | 15.28 | 15.32 | 15.32 | 31,100 |
Jan 29, 2024 | 15.12 | 15.34 | 15.10 | 15.31 | 15.31 | 34,200 |
Jan 26, 2024 | 14.79 | 15.00 | 14.79 | 14.93 | 14.93 | 26,200 |
Jan 25, 2024 | 14.81 | 14.86 | 14.80 | 14.86 | 14.86 | 40,300 |
Jan 24, 2024 | 15.02 | 15.06 | 14.82 | 14.88 | 14.88 | 61,800 |
Jan 23, 2024 | 14.59 | 14.61 | 14.32 | 14.41 | 14.41 | 49,700 |
Jan 22, 2024 | 14.57 | 14.69 | 14.56 | 14.69 | 14.69 | 2,626,800 |
Jan 19, 2024 | 14.61 | 14.65 | 14.52 | 14.62 | 14.62 | 1,940,300 |
Jan 18, 2024 | 14.55 | 14.56 | 14.43 | 14.56 | 14.56 | 63,600 |
Jan 17, 2024 | 14.28 | 14.36 | 14.20 | 14.34 | 14.34 | 56,700 |
Jan 16, 2024 | 14.75 | 14.85 | 14.68 | 14.68 | 14.68 | 72,000 |
Jan 12, 2024 | 15.20 | 15.30 | 15.13 | 15.15 | 15.15 | 31,500 |
Jan 11, 2024 | 15.00 | 15.00 | 14.74 | 14.86 | 14.86 | 55,900 |
Jan 10, 2024 | 15.16 | 15.16 | 15.01 | 15.09 | 15.09 | 20,200 |
Jan 9, 2024 | 14.92 | 14.93 | 14.77 | 14.87 | 14.87 | 25,700 |
Jan 8, 2024 | 14.71 | 15.00 | 14.71 | 14.93 | 14.93 | 50,300 |
Jan 5, 2024 | 14.72 | 14.95 | 14.69 | 14.81 | 14.81 | 108,900 |
Jan 4, 2024 | 14.84 | 15.00 | 14.83 | 14.89 | 14.89 | 57,100 |
Jan 3, 2024 | 14.93 | 15.03 | 14.72 | 15.00 | 15.00 | 33,700 |
Jan 2, 2024 | 15.49 | 15.53 | 15.25 | 15.25 | 15.25 | 74,500 |
Dec 29, 2023 | 15.63 | 15.89 | 15.63 | 15.69 | 15.69 | 21,100 |
Dec 28, 2023 | 15.77 | 15.95 | 15.77 | 15.87 | 15.87 | 28,600 |
Dec 27, 2023 | 15.55 | 15.93 | 15.55 | 15.92 | 15.92 | 38,800 |
Dec 26, 2023 | 15.40 | 15.69 | 15.38 | 15.66 | 15.66 | 57,100 |
Dec 22, 2023 | 15.46 | 15.60 | 15.45 | 15.58 | 15.58 | 170,700 |
Dec 21, 2023 | 15.39 | 15.48 | 15.31 | 15.45 | 15.45 | 29,100 |
Dec 20, 2023 | 15.38 | 15.53 | 15.30 | 15.30 | 15.30 | 87,000 |
Dec 19, 2023 | 15.30 | 15.37 | 15.26 | 15.32 | 15.32 | 28,100 |
Dec 18, 2023 | 15.02 | 15.15 | 14.98 | 15.10 | 15.10 | 48,100 |
Dec 15, 2023 | 15.34 | 15.41 | 15.25 | 15.29 | 15.29 | 89,500 |
Dec 14, 2023 | 15.43 | 15.76 | 15.43 | 15.60 | 15.60 | 68,900 |
Dec 13, 2023 | 14.19 | 14.58 | 14.14 | 14.58 | 14.58 | 75,700 |
Dec 12, 2023 | 14.27 | 14.27 | 14.14 | 14.16 | 14.16 | 46,400 |
Dec 11, 2023 | 14.11 | 14.32 | 14.11 | 14.27 | 14.27 | 103,300 |
Dec 8, 2023 | 14.19 | 14.29 | 14.12 | 14.20 | 14.20 | 37,400 |
Dec 7, 2023 | 14.34 | 14.55 | 14.34 | 14.49 | 14.49 | 64,100 |
Dec 6, 2023 | 14.52 | 14.74 | 14.50 | 14.55 | 14.55 | 57,900 |
Dec 5, 2023 | 14.44 | 14.63 | 14.44 | 14.52 | 14.52 | 52,900 |
Dec 4, 2023 | 14.40 | 14.49 | 14.13 | 14.48 | 14.48 | 119,000 |
Dec 1, 2023 | 13.98 | 14.44 | 13.98 | 14.44 | 14.44 | 40,400 |
Nov 30, 2023 | 14.10 | 14.10 | 13.83 | 13.88 | 13.88 | 67,500 |
Nov 29, 2023 | 14.10 | 14.22 | 14.10 | 14.21 | 14.21 | 37,800 |
Nov 28, 2023 | 13.88 | 13.93 | 13.63 | 13.85 | 13.85 | 69,600 |
Nov 27, 2023 | 13.75 | 13.90 | 13.75 | 13.84 | 13.84 | 56,200 |
Nov 24, 2023 | 13.54 | 13.72 | 13.54 | 13.72 | 13.72 | 19,700 |
Nov 22, 2023 | 13.53 | 13.56 | 13.45 | 13.51 | 13.51 | 24,100 |
Nov 21, 2023 | 13.51 | 13.52 | 13.41 | 13.42 | 13.42 | 45,800 |
Nov 20, 2023 | 13.80 | 13.95 | 13.76 | 13.92 | 13.92 | 59,700 |
Nov 17, 2023 | 13.55 | 13.74 | 13.55 | 13.70 | 13.70 | 23,400 |
Nov 16, 2023 | 13.50 | 13.56 | 13.35 | 13.36 | 13.36 | 20,500 |
Nov 15, 2023 | 13.41 | 13.47 | 13.29 | 13.30 | 13.30 | 36,500 |
Nov 14, 2023 | 13.25 | 13.62 | 13.25 | 13.56 | 13.56 | 99,400 |
Nov 13, 2023 | 12.33 | 12.47 | 12.32 | 12.38 | 12.38 | 54,100 |
Nov 10, 2023 | 12.37 | 12.47 | 12.25 | 12.47 | 12.47 | 20,400 |
Nov 9, 2023 | 12.77 | 12.80 | 12.50 | 12.52 | 12.52 | 20,800 |
Nov 8, 2023 | 12.44 | 12.48 | 12.34 | 12.43 | 12.43 | 47,500 |
Nov 7, 2023 | 12.35 | 12.66 | 12.33 | 12.57 | 12.57 | 45,700 |
Nov 6, 2023 | 12.51 | 12.55 | 12.31 | 12.35 | 12.35 | 46,400 |
Nov 3, 2023 | 13.20 | 13.28 | 12.88 | 13.02 | 13.02 | 177,400 |
Nov 2, 2023 | 12.06 | 12.14 | 11.97 | 12.08 | 12.08 | 59,100 |
Nov 1, 2023 | 11.42 | 11.62 | 11.42 | 11.61 | 11.61 | 128,100 |
Oct 31, 2023 | 11.43 | 11.50 | 11.36 | 11.43 | 11.43 | 307,200 |
Oct 30, 2023 | 11.09 | 11.23 | 11.05 | 11.13 | 11.13 | 114,600 |
Oct 27, 2023 | 10.98 | 10.99 | 10.78 | 10.82 | 10.82 | 157,100 |
Oct 26, 2023 | 10.66 | 10.80 | 10.66 | 10.73 | 10.73 | 145,900 |
Oct 25, 2023 | 10.60 | 10.66 | 10.50 | 10.52 | 10.52 | 104,700 |
Oct 24, 2023 | 10.72 | 10.94 | 10.72 | 10.84 | 10.84 | 346,300 |
Oct 23, 2023 | 10.51 | 10.75 | 10.38 | 10.65 | 10.65 | 68,700 |
Oct 20, 2023 | 10.75 | 10.83 | 10.73 | 10.73 | 10.73 | 84,200 |
Oct 19, 2023 | 10.89 | 10.92 | 10.73 | 10.78 | 10.78 | 98,300 |
Oct 18, 2023 | 11.50 | 11.50 | 11.27 | 11.29 | 11.29 | 54,500 |
Oct 17, 2023 | 11.71 | 11.88 | 11.70 | 11.80 | 11.80 | 80,500 |
Oct 16, 2023 | 11.78 | 11.85 | 11.70 | 11.85 | 11.85 | 78,400 |
Oct 13, 2023 | 11.87 | 11.87 | 11.70 | 11.79 | 11.79 | 35,600 |
Oct 12, 2023 | 12.07 | 12.11 | 11.90 | 11.91 | 11.91 | 45,300 |
Oct 11, 2023 | 12.17 | 12.30 | 12.16 | 12.28 | 12.28 | 55,700 |
Oct 10, 2023 | 11.89 | 12.01 | 11.79 | 11.97 | 11.97 | 195,600 |
Oct 9, 2023 | 11.49 | 11.74 | 11.49 | 11.74 | 11.74 | 72,800 |
Oct 6, 2023 | 11.45 | 11.78 | 11.36 | 11.73 | 11.73 | 229,800 |
Oct 5, 2023 | 11.55 | 11.60 | 11.46 | 11.59 | 11.59 | 132,200 |
Oct 4, 2023 | 11.62 | 11.65 | 11.45 | 11.58 | 11.58 | 131,900 |
Oct 3, 2023 | 11.65 | 11.65 | 11.48 | 11.52 | 11.52 | 84,100 |
Oct 2, 2023 | 12.14 | 12.14 | 11.82 | 11.85 | 11.85 | 135,200 |
Sep 29, 2023 | 12.09 | 12.16 | 11.91 | 11.91 | 11.91 | 79,900 |
Sep 28, 2023 | 11.49 | 11.59 | 11.41 | 11.55 | 11.55 | 195,900 |
Sep 27, 2023 | 11.56 | 11.73 | 11.50 | 11.67 | 11.67 | 160,400 |
Sep 26, 2023 | 12.05 | 12.11 | 11.85 | 11.86 | 11.86 | 171,200 |
Sep 25, 2023 | 12.48 | 12.70 | 12.48 | 12.66 | 12.66 | 145,000 |
Sep 22, 2023 | 12.67 | 12.78 | 12.63 | 12.70 | 12.70 | 71,300 |
Sep 21, 2023 | 12.91 | 12.91 | 12.61 | 12.61 | 12.61 | 82,700 |
Sep 20, 2023 | 12.76 | 13.00 | 12.76 | 12.82 | 12.82 | 152,100 |
Sep 19, 2023 | 12.67 | 12.75 | 12.60 | 12.73 | 12.73 | 181,600 |
Sep 18, 2023 | 12.16 | 12.33 | 12.16 | 12.24 | 12.24 | 63,900 |
Sep 15, 2023 | 12.46 | 12.58 | 12.40 | 12.46 | 12.46 | 112,300 |
Sep 14, 2023 | 12.55 | 12.84 | 12.55 | 12.75 | 12.75 | 90,400 |
Sep 13, 2023 | 12.19 | 12.35 | 12.12 | 12.18 | 12.18 | 56,600 |
Sep 12, 2023 | 12.18 | 12.21 | 12.01 | 12.11 | 12.11 | 160,800 |
Sep 11, 2023 | 12.08 | 12.34 | 12.08 | 12.31 | 12.31 | 101,200 |
Sep 8, 2023 | 11.73 | 11.86 | 11.71 | 11.71 | 11.71 | 62,900 |
Sep 7, 2023 | 11.92 | 11.97 | 11.78 | 11.80 | 11.80 | 108,200 |
Sep 6, 2023 | 12.02 | 12.13 | 11.92 | 12.01 | 12.01 | 96,600 |
Sep 5, 2023 | 11.88 | 11.88 | 11.75 | 11.79 | 11.79 | 51,700 |
Sep 1, 2023 | 11.85 | 11.89 | 11.70 | 11.73 | 11.73 | 86,400 |
Aug 31, 2023 | 11.88 | 12.07 | 11.87 | 12.00 | 12.00 | 98,800 |
Aug 30, 2023 | 11.55 | 11.59 | 11.40 | 11.42 | 11.42 | 36,900 |
Aug 29, 2023 | 11.06 | 11.41 | 11.04 | 11.38 | 11.38 | 111,200 |
Aug 28, 2023 | 10.84 | 11.00 | 10.83 | 10.98 | 10.98 | 239,500 |
Aug 25, 2023 | 11.01 | 11.13 | 10.92 | 11.03 | 11.03 | 105,400 |
Aug 24, 2023 | 11.00 | 11.08 | 10.85 | 10.93 | 10.93 | 101,600 |
Aug 23, 2023 | 10.81 | 10.99 | 10.81 | 10.98 | 10.98 | 129,400 |
Aug 22, 2023 | 10.75 | 10.75 | 10.63 | 10.65 | 10.65 | 393,800 |
Aug 21, 2023 | 10.50 | 10.52 | 10.35 | 10.46 | 10.46 | 1,171,500 |
Aug 18, 2023 | 10.56 | 10.81 | 10.56 | 10.62 | 10.62 | 943,300 |
Aug 17, 2023 | 11.03 | 11.04 | 10.88 | 10.91 | 10.91 | 226,700 |
Aug 16, 2023 | 11.00 | 11.12 | 10.98 | 11.05 | 11.05 | 248,100 |
Aug 15, 2023 | 11.04 | 11.17 | 11.01 | 11.04 | 11.04 | 240,600 |
Aug 14, 2023 | 11.11 | 11.33 | 11.11 | 11.32 | 11.32 | 132,600 |
Aug 11, 2023 | 11.40 | 11.47 | 11.33 | 11.38 | 11.38 | 239,100 |
Aug 10, 2023 | 11.69 | 11.86 | 11.62 | 11.66 | 11.66 | 127,400 |
Aug 9, 2023 | 11.27 | 11.39 | 11.24 | 11.31 | 11.31 | 142,600 |
Aug 8, 2023 | 10.96 | 10.97 | 10.81 | 10.93 | 10.93 | 325,300 |
Aug 7, 2023 | 11.00 | 11.14 | 11.00 | 11.13 | 11.13 | 136,000 |
Aug 4, 2023 | 11.00 | 11.22 | 10.97 | 11.07 | 11.07 | 207,600 |
Aug 3, 2023 | 11.05 | 11.27 | 10.98 | 11.19 | 11.19 | 241,400 |
Aug 2, 2023 | 11.26 | 11.26 | 11.04 | 11.05 | 11.05 | 72,800 |
Aug 1, 2023 | 11.58 | 11.58 | 11.35 | 11.44 | 11.44 | 114,400 |
Jul 31, 2023 | 11.65 | 11.79 | 11.62 | 11.62 | 11.62 | 80,600 |
Jul 28, 2023 | 11.64 | 11.71 | 11.59 | 11.65 | 11.65 | 138,200 |
Jul 27, 2023 | 11.73 | 11.73 | 11.47 | 11.47 | 11.47 | 62,900 |
Jul 26, 2023 | 11.55 | 11.73 | 11.55 | 11.59 | 11.59 | 102,600 |
Jul 25, 2023 | 11.56 | 11.59 | 11.48 | 11.49 | 11.49 | 147,100 |
Jul 24, 2023 | 11.71 | 11.76 | 11.60 | 11.62 | 11.62 | 120,800 |
Jul 21, 2023 | 11.56 | 11.71 | 11.53 | 11.65 | 11.65 | 46,700 |
Jul 20, 2023 | 11.61 | 11.68 | 11.49 | 11.52 | 11.52 | 609,400 |
Jul 19, 2023 | 11.85 | 12.00 | 11.73 | 11.78 | 11.78 | 163,000 |
Jul 18, 2023 | 10.96 | 11.10 | 10.89 | 11.05 | 11.05 | 145,900 |
Jul 17, 2023 | 10.69 | 10.71 | 10.60 | 10.67 | 10.67 | 145,200 |
Jul 14, 2023 | 10.86 | 10.91 | 10.76 | 10.82 | 10.82 | 184,500 |
Jul 13, 2023 | 10.80 | 10.95 | 10.80 | 10.92 | 10.92 | 72,400 |
Jul 12, 2023 | 10.64 | 10.72 | 10.59 | 10.69 | 10.69 | 89,400 |
Jul 11, 2023 | 9.97 | 10.15 | 9.97 | 10.15 | 10.15 | 184,300 |
Jul 10, 2023 | 9.66 | 9.75 | 9.62 | 9.71 | 9.71 | 150,000 |
Jul 7, 2023 | 9.62 | 9.79 | 9.56 | 9.74 | 9.74 | 212,400 |
Jul 6, 2023 | 9.45 | 9.78 | 9.45 | 9.60 | 9.60 | 281,000 |
Jul 5, 2023 | 10.23 | 10.25 | 10.11 | 10.21 | 10.21 | 126,100 |
Jul 3, 2023 | 9.71 | 9.99 | 9.71 | 9.97 | 9.97 | 52,000 |
Jun 30, 2023 | 9.82 | 9.82 | 9.69 | 9.72 | 9.72 | 135,000 |
Jun 29, 2023 | 9.45 | 9.45 | 9.26 | 9.42 | 9.42 | 104,800 |
Jun 28, 2023 | 9.45 | 9.69 | 9.45 | 9.65 | 9.65 | 113,300 |
Jun 27, 2023 | 9.53 | 9.60 | 9.46 | 9.57 | 9.57 | 471,000 |
Jun 26, 2023 | 9.18 | 9.35 | 9.18 | 9.32 | 9.32 | 242,600 |
Jun 23, 2023 | 9.46 | 9.46 | 9.35 | 9.36 | 9.36 | 138,000 |
Jun 22, 2023 | 9.70 | 9.70 | 9.58 | 9.60 | 9.60 | 130,100 |
Jun 21, 2023 | 9.64 | 9.79 | 9.64 | 9.75 | 9.75 | 237,200 |
Jun 20, 2023 | 10.00 | 10.01 | 9.86 | 9.89 | 9.89 | 200,800 |
Jun 16, 2023 | 10.20 | 10.24 | 10.06 | 10.11 | 10.11 | 117,300 |
Jun 15, 2023 | 9.94 | 10.09 | 9.94 | 10.08 | 10.08 | 69,300 |
Jun 14, 2023 | 10.05 | 10.21 | 10.05 | 10.13 | 10.13 | 72,000 |
Jun 13, 2023 | 9.80 | 9.84 | 9.76 | 9.81 | 9.81 | 267,800 |
Jun 12, 2023 | 9.93 | 10.05 | 9.85 | 9.98 | 9.98 | 125,300 |
Jun 9, 2023 | 9.93 | 10.02 | 9.92 | 9.95 | 9.95 | 106,900 |
Jun 8, 2023 | 9.71 | 9.74 | 9.66 | 9.71 | 9.71 | 137,100 |
Jun 7, 2023 | 9.44 | 9.79 | 9.44 | 9.67 | 9.67 | 128,800 |
Jun 6, 2023 | 9.43 | 9.55 | 9.43 | 9.54 | 9.54 | 253,800 |
Jun 5, 2023 | 9.06 | 9.52 | 9.06 | 9.39 | 9.39 | 126,500 |
Jun 2, 2023 | 9.52 | 9.58 | 9.39 | 9.49 | 9.49 | 104,000 |
Jun 1, 2023 | 9.00 | 9.09 | 8.93 | 9.08 | 9.08 | 657,500 |
May 31, 2023 | 9.06 | 9.17 | 8.95 | 9.17 | 9.17 | 448,200 |
May 30, 2023 | 9.44 | 9.45 | 9.22 | 9.25 | 9.25 | 194,100 |
May 26, 2023 | 0.46 Dividend | |||||
May 26, 2023 | 9.36 | 9.47 | 9.30 | 9.35 | 9.35 | 269,600 |
May 25, 2023 | 10.01 | 10.09 | 9.88 | 9.95 | 9.49 | 312,000 |
May 24, 2023 | 10.40 | 10.40 | 10.01 | 10.02 | 9.56 | 143,400 |
May 23, 2023 | 10.32 | 10.50 | 10.26 | 10.33 | 9.85 | 243,200 |
May 22, 2023 | 9.79 | 9.94 | 9.71 | 9.85 | 9.39 | 182,200 |
May 19, 2023 | 9.83 | 9.91 | 9.77 | 9.88 | 9.42 | 89,300 |
May 18, 2023 | 9.91 | 9.91 | 9.54 | 9.79 | 9.34 | 307,900 |
May 17, 2023 | 0.47 Dividend | |||||
May 17, 2023 | 9.53 | 10.15 | 9.42 | 9.94 | 9.48 | 235,600 |
May 16, 2023 | 10.03 | 10.05 | 9.87 | 9.87 | 8.97 | 282,500 |
May 15, 2023 | 10.07 | 10.29 | 10.00 | 10.11 | 9.19 | 647,900 |
May 12, 2023 | 9.87 | 9.96 | 9.82 | 9.82 | 8.92 | 291,500 |
May 11, 2023 | 10.25 | 10.26 | 10.10 | 10.13 | 9.21 | 218,700 |
May 10, 2023 | 10.12 | 10.22 | 10.02 | 10.20 | 9.27 | 175,600 |
May 9, 2023 | 9.94 | 9.96 | 9.83 | 9.87 | 8.97 | 302,900 |
May 8, 2023 | 10.04 | 10.24 | 10.01 | 10.12 | 9.20 | 319,600 |
May 5, 2023 | 10.13 | 10.28 | 10.13 | 10.27 | 9.33 | 154,300 |
May 4, 2023 | 9.94 | 10.25 | 9.88 | 10.19 | 9.26 | 300,400 |
May 3, 2023 | 10.12 | 10.27 | 10.12 | 10.26 | 9.32 | 161,800 |
May 2, 2023 | 10.39 | 10.42 | 10.24 | 10.31 | 9.37 | 167,100 |
May 1, 2023 | 10.94 | 10.94 | 10.67 | 10.81 | 9.82 | 179,400 |
Apr 28, 2023 | 10.76 | 10.85 | 10.71 | 10.82 | 9.83 | 158,900 |
Apr 27, 2023 | 10.50 | 10.68 | 10.47 | 10.68 | 9.70 | 312,300 |
Related Tickers
9347.T NIPPON KANZAI Holdings Co.,Ltd.
2,588.00
+1.01%
0QIA.IL Platzer Fastigheter Holding AB (publ)
70.70
0.00%
SPB.F Sedlmayr Grund und Immobilien AG
1,200.00
-4.00%
8848.T Leopalace21 Corporation
521.00
+2.56%
DEQ.DE Deutsche EuroShop AG
18.94
0.00%
DWNI.DE Deutsche Wohnen SE
17.00
+1.92%
AT1.DE Aroundtown SA
1.9585
+5.86%
TEG.DE TAG Immobilien AG
12.76
+4.59%
LEG.DE LEG Immobilien SE
76.92
+2.81%
BPYPP Brookfield Property Partners L.P.
14.64
+0.79%