Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Munich - Delayed Quote EUR

Blackstone Mortgage Trust Inc (079A.MU)

Compare
15.60
-0.06
(-0.41%)
At close: April 14 at 8:00:35 AM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 14, 20250.000.000.0015.6015.60-
Apr 11, 202515.6615.6615.6615.6615.66-
Apr 10, 202516.5416.5416.5416.5416.54-
Apr 9, 202515.4015.4015.4015.4015.40-
Apr 8, 202516.3616.3616.3616.3616.36-
Apr 7, 202516.3316.3316.3316.3316.33-
Apr 4, 202517.5117.5117.5117.5117.51-
Apr 3, 202517.6917.6917.6917.6917.69-
Apr 2, 202518.3018.3018.3018.3018.30-
Apr 1, 202518.3018.3018.3018.3018.30-
Mar 31, 2025 0.41 Dividend
Mar 31, 202518.0218.0218.0218.0218.02-
Mar 28, 202518.9218.9218.9218.9218.45-
Mar 27, 202518.9218.9218.9218.9218.45-
Mar 26, 202518.9218.9218.9218.9218.45-
Mar 25, 202519.2219.2219.2219.2218.74-
Mar 24, 202519.3319.3319.3319.3318.84-
Mar 21, 202519.3319.3319.3319.3318.84-
Mar 20, 202519.2519.2519.2519.2518.78-
Mar 19, 202519.0419.0419.0419.0418.57-
Mar 18, 202518.9518.9518.9518.9518.48-
Mar 17, 202518.8118.8118.8118.8118.34-
Mar 14, 202518.7018.7018.7018.7018.24-
Mar 13, 202518.7018.7018.7018.7018.24-
Mar 12, 202518.7018.7018.7018.7018.24-
Mar 11, 202518.8218.8218.8218.8218.35-
Mar 10, 202518.6418.8218.6418.8218.35350
Mar 7, 202518.3818.3818.3818.3817.92-
Mar 6, 202518.6218.6218.6218.6218.16-
Mar 5, 202519.0019.0019.0019.0018.53-
Mar 4, 202519.3619.3619.0019.0018.531,000
Mar 3, 202519.8419.8419.8419.8419.35-
Feb 28, 202519.7619.7619.7619.7619.27-
Feb 27, 202519.5119.8319.5119.8319.34200
Feb 26, 202519.4219.4219.4219.4218.93-
Feb 25, 202519.4219.4219.4219.4218.93-
Feb 24, 202519.4219.4219.4219.4218.93-
Feb 21, 202519.6319.6319.6319.6319.14-
Feb 20, 202519.6319.6319.6319.6319.14-
Feb 19, 202519.5019.5019.5019.5019.02-
Feb 18, 202519.3319.3319.3319.3318.85-
Feb 17, 202519.3119.3119.3119.3118.83-
Feb 14, 202518.8818.8818.8818.8818.41-
Feb 13, 202518.3318.3318.3318.3317.88-
Feb 12, 202518.1218.1218.1218.1217.67-
Feb 11, 202518.0618.0618.0618.0617.61-
Feb 10, 202518.0618.0618.0618.0617.61-
Feb 7, 202518.0618.0618.0618.0617.61-
Feb 6, 202517.8117.8117.8117.8117.37-
Feb 5, 202517.6317.6317.6317.6317.19-
Feb 4, 202517.2817.2817.2817.2816.85-
Feb 3, 202517.2617.2617.2617.2616.83-
Jan 31, 202517.2617.2617.2617.2616.83-
Jan 30, 202517.1917.1917.1917.1916.76-
Jan 29, 202517.2517.2517.2517.2516.82-
Jan 28, 202517.2517.2517.2517.2516.82-
Jan 27, 202516.9716.9716.9716.9716.54-
Jan 24, 202516.9716.9716.9716.9716.54-
Jan 23, 202517.1717.1717.1717.1716.74-
Jan 22, 202517.6917.6917.6917.6917.25-
Jan 21, 202517.7417.7417.7417.7417.30-
Jan 20, 202517.7917.7917.6817.6817.242,000
Jan 17, 202517.6917.6917.6917.6917.25-
Jan 16, 202517.5417.5417.5417.5417.10-
Jan 15, 202517.2617.2617.2617.2616.84-
Jan 14, 202516.9116.9116.9116.9116.49-
Jan 13, 202516.9116.9116.9116.9116.49-
Jan 10, 202517.1017.1017.1017.1016.68-
Jan 9, 202517.1017.1017.1017.1016.68-
Jan 8, 202517.2817.2817.2817.2816.85-
Jan 7, 202517.2817.2817.2817.2816.85-
Jan 6, 202517.3417.3417.3417.3416.91-
Jan 3, 202517.1717.1717.1717.1716.74-
Jan 2, 2025 0.41 Dividend
Jan 2, 202516.5816.5816.5816.5816.17-
Dec 30, 202417.2517.2517.2517.2516.37-
Dec 27, 202417.3717.3717.3717.3716.48-
Dec 23, 202417.3317.3317.3317.3316.44-
Dec 20, 202417.2017.2017.2017.2016.32-
Dec 19, 202417.3517.3517.3517.3516.46-
Dec 18, 202417.9217.9217.9217.9217.00-
Dec 17, 202418.2518.2518.2518.2517.31-
Dec 16, 202418.3318.3318.3318.3317.39-
Dec 13, 202418.3318.3318.3318.3317.39-
Dec 12, 202418.1618.1618.1618.1617.23-
Dec 11, 202418.0018.0018.0018.0017.07-
Dec 10, 202417.7717.7717.7717.7716.86-
Dec 9, 202417.7417.7417.7417.7416.82-
Dec 6, 202417.7417.7417.7417.7416.82-
Dec 5, 202417.9917.9917.9917.9917.06-
Dec 4, 202418.0318.0318.0318.0317.10-
Dec 3, 202418.1818.1818.1818.1817.25-
Dec 2, 202418.1818.1818.1818.1817.25-
Nov 29, 202418.1818.1818.1818.1817.25-
Nov 28, 202418.1818.1818.1818.1817.25-
Nov 27, 202418.1818.1818.1818.1817.25-
Nov 26, 202418.0118.0118.0118.0117.08-
Nov 25, 202417.8517.8517.8517.8516.94-
Nov 22, 202417.8517.8517.8517.8516.94-
Nov 21, 202417.5717.5717.5717.5716.66-
Nov 20, 202417.5717.5717.5717.5716.66-
Nov 19, 202417.0517.0517.0517.0516.17-
Nov 18, 202417.0517.0517.0517.0516.17-
Nov 15, 202417.2417.2417.2417.2416.35-
Nov 14, 202417.2517.2517.2517.2516.36-
Nov 13, 202417.2517.2517.2517.2516.36-
Nov 12, 202417.7417.7417.7417.7416.82-
Nov 11, 202417.6017.6017.6017.6016.70-
Nov 8, 202417.5017.5017.5017.5016.60-
Nov 7, 202417.3917.3917.3917.3916.49-
Nov 6, 202417.3917.3917.3917.3916.49-
Nov 5, 202416.8416.8416.8416.8415.98-
Nov 4, 202416.8416.8416.8416.8415.98-
Nov 1, 202416.8416.8416.8416.8415.98-
Oct 31, 202417.0417.0417.0417.0416.16-
Oct 30, 202416.9816.9816.9816.9816.11-
Oct 29, 202417.2617.2616.8616.8616.00100
Oct 28, 202417.3317.3317.3317.3316.44-
Oct 25, 202417.5917.5917.5617.5616.6512
Oct 24, 202417.5917.5917.5917.5916.69-
Oct 23, 202417.2717.2717.2717.2716.39-
Oct 22, 202417.3217.3217.3217.3216.42-
Oct 21, 202417.4117.4117.4117.4116.51-
Oct 18, 202417.1917.1917.1917.1916.31-
Oct 17, 202417.1517.1517.1517.1516.27-
Oct 16, 202416.7516.7516.7516.7515.89-
Oct 15, 202416.4616.4616.4616.4615.61-
Oct 14, 202416.2516.2516.2516.2515.41-
Oct 11, 202416.2516.2516.2516.2515.41-
Oct 10, 202416.2816.2816.2816.2815.44-
Oct 9, 202416.3316.3316.3316.3315.49-
Oct 8, 202416.3316.3316.3316.3315.50-
Oct 7, 202416.6016.6016.6016.6015.75-
Oct 4, 202416.6416.6416.6416.6415.78-
Oct 3, 202416.6416.6416.6416.6415.78-
Oct 2, 202416.6916.6916.6916.6915.84-
Oct 1, 202417.1517.1517.1517.1516.27-
Sep 30, 2024 0.41 Dividend
Sep 30, 202417.2417.2417.2417.2416.35-
Sep 27, 202417.7017.7017.7017.7016.34-
Sep 26, 202417.7017.7017.7017.7016.34-
Sep 25, 202417.8817.8817.8817.8816.51-
Sep 24, 202417.8817.8817.8817.8816.51-
Sep 23, 202417.8817.8817.8817.8816.51-
Sep 20, 202418.0218.0218.0218.0216.64-
Sep 19, 202417.6317.6317.6317.6316.27-
Sep 18, 202417.4217.4217.4217.4216.09-
Sep 17, 202417.2617.2617.2617.2615.94-
Sep 16, 202417.2217.2217.2217.2215.90-
Sep 13, 202416.9116.9116.9116.9115.61-
Sep 12, 202416.6716.9116.6716.9115.614
Sep 11, 202416.5116.5116.5116.5115.25-
Sep 10, 202416.5016.5016.5016.5015.24-
Sep 9, 202416.5016.5016.5016.5015.24-
Sep 6, 202416.5016.5016.5016.5015.24-
Sep 5, 202416.3416.3416.3416.3415.09-
Sep 4, 202416.6216.6216.6216.6215.35-
Sep 3, 202416.6216.6216.6216.6215.35-
Sep 2, 202416.6216.6216.6216.6215.35-
Aug 30, 202416.4516.4516.4516.4515.19-
Aug 29, 202416.3916.3916.3916.3915.13-
Aug 28, 202416.4316.4316.4316.4315.18-
Aug 27, 202416.4316.4316.4316.4315.18-
Aug 26, 202416.0316.4316.0316.4315.1815
Aug 23, 202415.9815.9815.9815.9814.75-
Aug 22, 202416.0216.0216.0216.0214.79-
Aug 21, 202416.0216.0216.0216.0214.79-
Aug 20, 202416.0216.0216.0216.0214.79-
Aug 19, 202416.0116.0116.0116.0114.78-
Aug 16, 202416.0116.0116.0116.0114.78-
Aug 15, 202415.7715.7715.7715.7714.56-
Aug 14, 202415.7715.7715.7715.7714.56-
Aug 13, 202415.7715.7715.7715.7714.56-
Aug 12, 202415.9815.9815.9815.9814.75-
Aug 9, 202415.9815.9815.9815.9814.75-
Aug 8, 202415.9815.9815.9815.9814.75-
Aug 7, 202416.0316.0316.0316.0314.80-
Aug 6, 202415.8115.8115.8115.8114.60-
Aug 5, 202415.8115.8115.8115.8114.60-
Aug 2, 202416.3216.3216.3216.3215.07-
Aug 1, 202416.5616.5616.5616.5615.29-
Jul 31, 202416.5616.5616.5616.5615.29-
Jul 30, 202416.5616.5616.5616.5615.29-
Jul 29, 202416.1616.1616.1616.1614.92-
Jul 26, 202416.0816.0816.0816.0814.84-
Jul 25, 202416.0816.0816.0816.0814.84-
Jul 24, 202418.0018.0015.9816.2414.99115
Jul 23, 202418.0018.0018.0018.0016.62-
Jul 22, 202418.0018.0018.0018.0016.62-
Jul 19, 202417.8717.8717.8717.8716.50-
Jul 18, 202418.0018.0018.0018.0016.63-
Jul 17, 202417.7617.7617.7617.7616.40-
Jul 16, 202417.3917.3917.3917.3916.05-
Jul 15, 202417.3917.3917.3917.3916.05-
Jul 12, 202417.3917.3917.3917.3916.05-
Jul 11, 202416.8016.8016.8016.8015.51-
Jul 10, 202416.6416.6416.6416.6415.37-
Jul 9, 202416.2916.2916.2916.2915.04-
Jul 8, 202416.0316.0316.0316.0314.81-
Jul 5, 202416.0516.0516.0516.0514.82-
Jul 4, 202416.0516.0516.0516.0514.82-
Jul 3, 202416.0516.0516.0516.0514.82-
Jul 2, 202416.0516.0516.0516.0514.82-
Jul 1, 202416.2616.2616.2616.2615.02-
Jun 28, 2024 0.55 Dividend
Jun 28, 202416.2616.2616.2616.2615.02-
Jun 27, 202416.9216.9216.9216.9215.05-
Jun 26, 202416.9016.9016.9016.9015.03-
Jun 25, 202416.9116.9116.9116.9115.04-
Jun 24, 202416.9016.9016.9016.9015.03-
Jun 21, 202416.8116.9016.8116.9015.03167
Jun 20, 202416.8116.8116.8116.8114.95-
Jun 19, 202416.6416.6416.6416.6414.80-
Jun 18, 202416.6416.6416.6416.6414.80-
Jun 17, 202416.3516.3516.3516.3514.55-
Jun 14, 202416.3216.3216.3216.3214.51-
Jun 13, 202415.8716.3215.8716.3214.5116
Jun 12, 202415.6515.6515.6515.6513.92-
Jun 11, 202415.8715.8715.8715.8714.12-
Jun 10, 202415.9115.9115.9115.9114.16-
Jun 7, 202415.8915.8915.8915.8914.14-
Jun 6, 202416.0216.0216.0216.0214.25-
Jun 5, 202416.0216.0216.0216.0214.25-
Jun 4, 202416.0216.0216.0216.0214.25-
Jun 3, 202416.0216.0216.0216.0214.25-
May 31, 202415.6915.6915.6915.6913.96-
May 30, 202415.6015.6015.6015.6013.87-
May 29, 202415.8615.8615.8615.8614.11-
May 28, 202415.9015.9015.9015.9014.15-
May 27, 202415.8915.8915.8915.8914.13-
May 24, 202415.8715.8715.8715.8714.12-
May 23, 202416.4216.4216.4216.4214.61-
May 22, 202416.6016.6016.6016.6014.77-
May 21, 202416.6716.6716.6716.6714.83-
May 20, 202416.9916.9916.9916.9915.11-
May 17, 202417.0617.0617.0617.0615.17-
May 16, 202417.0917.0917.0917.0915.21-
May 15, 202417.0917.0917.0917.0915.21-
May 14, 202416.8616.8616.8616.8615.00-
May 13, 202416.6916.6916.6916.6914.85-
May 10, 202416.7116.7116.7116.7114.86-
May 9, 202416.7516.7516.7516.7514.90-
May 8, 202416.8216.8216.8216.8214.96-
May 7, 202416.8216.8216.8216.8214.96-
May 6, 202416.7716.7716.7716.7714.92-
May 3, 202416.7716.7716.7716.7714.92-
May 2, 202416.4716.4716.4716.4714.65-
Apr 30, 202416.6516.6516.4516.4514.6315
Apr 29, 202416.6516.6516.6516.6514.81-
Apr 26, 202416.6316.6316.6316.6314.79-
Apr 25, 202417.2817.2817.2817.2815.38-
Apr 24, 202417.7717.7717.7717.7715.81-
Apr 23, 202417.6017.6017.6017.6015.66-
Apr 22, 202417.3317.3317.3317.3315.42-
Apr 19, 202417.1017.1017.1017.1015.22-
Apr 18, 202417.1017.1017.1017.1015.22-
Apr 17, 202417.1017.1017.1017.1015.22-
Apr 16, 202417.2817.2817.0017.0015.1215
Apr 15, 202417.5917.5917.5917.5915.65-