Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Frankfurt - Delayed Quote EUR

DEXUS (0DPS.F)

4.1795
+0.0335
+(0.81%)
At close: March 14 at 8:01:00 AM GMT+1
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Mar 14, 20254.17954.17954.17954.17954.1795-
Mar 13, 20254.14604.14604.14604.14604.1460-
Mar 12, 20254.23154.23154.23154.23154.2315-
Mar 11, 20254.31354.31354.31354.31354.3135-
Mar 10, 20254.34054.34054.34054.34054.3405-
Mar 7, 20254.26804.26804.26804.26804.2680-
Mar 6, 20254.39404.39404.39404.39404.3940-
Mar 5, 20254.46554.46554.46554.46554.4655-
Mar 4, 20254.44954.44954.44954.44954.4495-
Mar 3, 20254.43204.43204.43204.43204.4320-
Feb 28, 20254.34504.34504.34504.34504.3450-
Feb 27, 20254.44654.44654.44654.44654.4465-
Feb 26, 20254.50304.50304.50304.50304.5030-
Feb 25, 20254.54904.54904.54904.54904.5490-
Feb 24, 20254.52704.52704.52704.52704.5270-
Feb 21, 20254.58104.58104.58104.58104.5810-
Feb 20, 20254.52604.52604.52604.52604.5260-
Feb 19, 20254.58754.58754.58754.58754.5875-
Feb 18, 20254.67554.67554.67554.67554.6755-
Feb 17, 20254.70554.70554.70554.70554.7055-
Feb 14, 20254.66854.66854.66854.66854.6685-
Feb 13, 20254.46954.46954.46954.46954.4695-
Feb 12, 20254.48204.52004.48204.52004.520012
Feb 11, 20254.49404.49404.31254.31254.31251,000
Feb 10, 20254.53404.53404.53404.53404.5340-
Feb 7, 20254.40004.40004.40004.40004.4000-
Feb 6, 20254.35304.35304.35304.35304.3530-
Feb 5, 20254.32104.32104.32104.32104.3210-
Feb 4, 20254.28604.28604.28604.28604.2860-
Feb 3, 20254.27754.27754.27754.27754.2775-
Jan 31, 20254.32004.32004.32004.32004.3200-
Jan 30, 20254.18454.18454.18454.18454.1845-
Jan 29, 20254.21704.21704.21704.21704.2170-
Jan 28, 20254.17454.17454.17454.17454.1745-
Jan 27, 20254.04754.04754.04754.04754.0475-
Jan 24, 20254.07454.07454.07454.07454.0745-
Jan 23, 20254.07354.07354.07354.07354.0735-
Jan 22, 20254.07404.07404.07404.07404.0740-
Jan 21, 20254.06704.06704.06704.06704.0670-
Jan 20, 20254.04554.04554.04554.04554.0455-
Jan 17, 20254.04604.04604.04604.04604.0460-
Jan 16, 20254.05804.05804.05804.05804.0580-
Jan 15, 20253.97303.97303.97303.97303.9730-
Jan 14, 20253.97253.97253.97253.97253.9725-
Jan 13, 20253.92403.92403.92403.92403.9240-
Jan 10, 20253.96653.96653.96653.96653.9665-
Jan 9, 20253.98303.98303.98303.98303.9830-
Jan 8, 20254.03754.03754.03754.03754.0375-
Jan 7, 20254.06854.06854.06854.06854.0685-
Jan 6, 20254.05504.05504.05504.05504.0550-
Jan 3, 20254.07054.07054.07054.07054.0705-
Jan 2, 20253.98353.98353.98353.98353.9835-
Dec 30, 2024 0.1104 Dividend
Dec 30, 20244.00304.05654.00304.05654.0565378
Dec 27, 20244.16254.16254.16254.16253.9725-
Dec 23, 20244.07854.07854.07854.07853.8923-
Dec 20, 20243.96153.96153.96003.96003.7792100
Dec 19, 20243.97503.97503.97503.97503.7936-
Dec 18, 20244.00654.00654.00654.00653.8236-
Dec 17, 20244.02104.02104.02104.02103.8375-
Dec 16, 20244.06154.06154.06154.06153.8761-
Dec 13, 20244.12154.12154.12154.12153.9334-
Dec 12, 20244.12504.12504.12504.12503.9367-
Dec 11, 20244.09854.09854.09854.09853.9114-
Dec 10, 20244.14054.14054.14054.14053.9515-
Dec 9, 20244.12904.12904.12904.12903.9405-
Dec 6, 20244.22004.22004.22004.22004.0274-
Dec 5, 20244.27954.27954.27954.27954.0842-
Dec 4, 20244.34404.34404.34404.34404.1457-
Dec 3, 20244.41354.41354.41354.41354.2120-
Dec 2, 20244.39804.39804.39804.39804.1973-
Nov 29, 20244.45204.45204.45204.45204.2488-
Nov 28, 20244.38754.38754.38754.38754.1872-
Nov 27, 20244.30554.30554.30554.30554.1090-
Nov 26, 20244.27154.27154.27154.27154.0765-
Nov 25, 20244.34354.34354.34354.34354.1452-
Nov 22, 20244.27554.27554.27554.27554.0803-
Nov 21, 20244.19004.19004.19004.19003.9987-
Nov 20, 20244.18604.18604.18604.18603.9949-
Nov 19, 20244.27054.27054.27054.27054.0756-
Nov 18, 20244.25804.25804.25804.25804.0636-
Nov 15, 20244.23954.23954.23954.23954.0460-
Nov 14, 20244.16654.16654.16654.16653.9763-
Nov 13, 20244.20054.20054.20054.20054.0088-
Nov 12, 20244.24654.24654.24654.24654.0527-
Nov 11, 20244.19204.19204.19204.19204.0007-
Nov 8, 20244.25054.25054.25054.25054.0565-
Nov 7, 20244.16354.16354.16354.16353.9735-
Nov 6, 20244.23004.23004.23004.23004.0369-
Nov 5, 20244.21454.21454.21454.21454.0221-
Nov 4, 20244.18654.18654.18654.18653.9954-
Nov 1, 20244.16054.16054.16054.16053.9706-
Oct 31, 20244.21904.21904.21904.21904.0264-
Oct 30, 20244.21104.21104.21104.21104.0188-
Oct 29, 20244.22004.22004.22004.22004.0274-
Oct 28, 20244.24454.24454.24454.24454.0508-
Oct 25, 20244.27504.27504.27504.27504.0799-
Oct 24, 20244.31504.31504.31504.31504.1180-
Oct 23, 20244.36254.36254.36254.36254.1634-
Oct 22, 20244.38204.38204.38204.38204.1820-
Oct 21, 20244.48804.48804.48804.48804.2831-
Oct 18, 20244.50654.50654.50654.50654.3008-
Oct 17, 20244.55154.55154.55154.55154.3437-
Oct 16, 20244.48804.48804.48804.48804.2831-
Oct 15, 20244.47154.47154.47154.47154.2674-
Oct 14, 20244.47154.47154.47154.47154.2674-
Oct 11, 20244.47854.47854.47854.47854.2741-
Oct 10, 20244.51704.51704.51704.51704.3108-
Oct 9, 20244.56154.56154.56154.56154.3533-
Oct 8, 20244.56604.56604.56604.56604.3576-
Oct 7, 20244.61504.61504.61504.61504.4043-
Oct 4, 20244.70454.70454.70454.70454.4898-
Oct 3, 20244.71754.71754.71754.71754.5022-
Oct 2, 20244.58404.58404.58404.58404.3748-
Oct 1, 20244.57954.57954.57954.57954.3705-
Sep 30, 20244.55704.55704.55704.55704.3490-
Sep 27, 20244.56454.56454.56454.56454.3562-
Sep 26, 20244.55454.55454.55454.55454.3466-
Sep 25, 20244.62004.62004.62004.62004.4091-
Sep 24, 20244.57104.57104.57104.57104.3624-
Sep 23, 20244.47654.47654.47654.47654.2722-
Sep 20, 20244.61354.61354.61354.61354.4029-
Sep 19, 20244.54454.54454.54454.54454.3371-
Sep 18, 20244.50954.50954.50954.50954.3037-
Sep 17, 20244.55254.55254.55254.55254.3447-
Sep 16, 20244.47804.47804.47804.47804.2736-
Sep 13, 20244.51654.51654.51654.51654.3103-
Sep 12, 20244.46804.46804.46804.46804.2641-
Sep 11, 20244.37604.37604.37604.37604.1763-
Sep 10, 20244.39004.39004.39004.39004.1896-
Sep 9, 20244.39004.39004.39004.39004.1896-
Sep 6, 20244.37804.37804.37804.37804.1782-
Sep 5, 20244.31954.31954.31954.31954.1223-
Sep 4, 20244.21904.21904.21904.21904.0264-
Sep 3, 20244.29654.29654.29654.29654.1004-
Sep 2, 20244.32054.38004.25604.25604.0617237
Aug 30, 20244.29504.29504.29504.29504.0990-
Aug 29, 20244.21154.21154.21154.21154.0193-
Aug 28, 20244.20354.20354.20354.20354.0116-
Aug 27, 20244.23654.23654.23654.23654.0431-
Aug 26, 20244.17704.17704.17704.17703.9863-
Aug 23, 20244.05854.05854.05854.05853.8732-
Aug 22, 20244.10054.10054.10054.10053.9133-
Aug 21, 20244.05754.05754.05754.05753.8723-
Aug 20, 20244.02154.02154.02154.02153.8379-
Aug 19, 20244.42704.42704.42704.42704.2249-
Aug 16, 20244.36804.36804.36804.36804.1686-
Aug 15, 20244.29704.29704.29704.29704.1009-
Aug 14, 20244.27754.27754.27754.27754.0823-
Aug 13, 20244.37404.37404.37404.37404.1743-
Aug 12, 20244.15304.15304.15304.15303.9634-
Aug 9, 20244.18904.18904.18904.18903.9978-
Aug 8, 20244.07904.07904.07904.07903.8928-
Aug 7, 20244.14904.14904.14904.14903.9596-
Aug 6, 20244.00804.00804.00804.00803.8251-
Aug 5, 20243.94353.94353.94353.94353.7635-
Aug 2, 20244.10004.10004.10004.10003.9129-
Aug 1, 20244.14554.14554.14554.14553.9563-
Jul 31, 20244.10054.10054.10054.10053.9133-
Jul 30, 20244.03554.03554.03554.03553.8513-
Jul 29, 20243.97453.97453.97453.97453.7931-
Jul 26, 20243.95453.95453.95453.95453.7740-
Jul 25, 20243.84803.84803.84103.84103.6657500
Jul 24, 20243.94703.94703.94703.94703.7668-
Jul 23, 20244.01554.01554.01554.01553.8322-
Jul 22, 20244.02404.02404.02404.02403.8403-
Jul 19, 20244.08904.08904.08904.08903.9024-
Jul 18, 20244.21554.21554.21554.21554.0231-
Jul 17, 20244.24504.24504.24504.24504.0512-
Jul 16, 20244.15004.15004.15004.15003.9606-
Jul 15, 20244.15104.15104.15104.15103.9615-
Jul 12, 20244.01354.01354.01354.01353.8303-
Jul 11, 20243.97303.97303.97303.97303.7916-
Jul 10, 20243.90703.90703.90703.90703.7287-
Jul 9, 20243.90253.90253.90253.90253.7244-
Jul 8, 20243.80603.80603.80603.80603.6323-
Jul 5, 20243.85653.85653.85653.85653.6805-
Jul 4, 20243.89553.89553.89553.89553.7177-
Jul 3, 20243.85703.85703.85703.85703.6809-
Jul 2, 20243.87403.87403.87403.87403.6972-
Jul 1, 20243.84353.84353.84353.84353.6681-
Jun 28, 20243.88303.88303.88303.88303.7058-
Jun 27, 2024 0.1238 Dividend
Jun 27, 20243.88653.88653.88653.88653.7091-
Jun 26, 20244.12004.12004.12004.12003.7287-
Jun 25, 20244.13404.13404.13404.13403.7413-
Jun 24, 20244.00754.00754.00754.00753.6268-
Jun 21, 20243.94653.94653.94653.94653.5716-
Jun 20, 20243.86103.86103.86103.86103.4943-
Jun 19, 20243.94653.94653.94653.94653.5716-
Jun 18, 20243.87153.87153.87153.87153.5038-
Jun 17, 20243.80753.80753.80753.80753.4458-
Jun 14, 20243.88653.88653.88653.88653.5173-
Jun 13, 20243.95453.95453.95453.95453.5789-
Jun 12, 20243.97053.97053.97053.97053.5934-
Jun 11, 20244.01254.01254.01254.01253.6314-
Jun 10, 20244.14554.14554.14554.14553.7517-
Jun 7, 20244.14904.14904.14904.14903.7549-
Jun 6, 20244.14904.14904.14904.14903.7549-
Jun 5, 20244.13804.13804.13804.13803.7450-
Jun 4, 20244.03854.03854.03854.03853.6549-
Jun 3, 20244.04904.04904.04904.04903.6644-
May 31, 20244.03154.03154.03154.03153.6486-
May 30, 20243.99953.99953.99953.99953.6196-
May 29, 20244.04654.21004.04654.21003.8101100
May 28, 20244.09554.09554.09554.09553.7065-
May 27, 20244.08054.08054.08054.08053.6929-
May 24, 20244.04304.04304.04304.04303.6590-
May 23, 20244.14254.14254.14254.14253.7490-
May 22, 20244.21154.21154.21154.21153.8115-
May 21, 20244.25004.25004.25004.25003.8463-
May 20, 20244.21604.21604.21604.21603.8155-
May 17, 20244.22154.22154.22154.22153.8205-
May 16, 20244.33604.33604.33604.33603.9241-
May 15, 20244.19404.19404.19404.19403.7956-
May 14, 20244.17404.17404.17404.17403.7775-
May 13, 20244.23654.23654.23654.23653.8341-
May 10, 20244.26354.26354.26354.26353.8585-
May 9, 20244.19504.19504.19504.19503.7965-
May 8, 20244.23254.23254.23254.23253.8305-
May 7, 20244.18604.18604.18604.18603.7884-
May 6, 20244.11104.37254.11104.37253.9572915
May 3, 20244.19904.19904.19904.19903.8002-
May 2, 20244.15154.15154.15154.15153.7572-
Apr 30, 20244.20204.20204.20204.20203.8029-
Apr 29, 20244.18954.18954.18954.18953.7916-
Apr 26, 20244.16454.16454.16454.16453.7689-
Apr 25, 20244.23404.23404.23404.23403.8318-
Apr 24, 20244.25104.25104.25104.25103.8472-
Apr 23, 20244.28404.28404.28404.28403.8771-
Apr 22, 20244.09604.09604.09604.09603.7069-
Apr 19, 20244.11504.11504.11504.11503.7241-
Apr 18, 20244.19504.19504.19504.19503.7965-
Apr 17, 20244.15954.15954.15954.15953.7644-
Apr 16, 20244.18654.18654.18654.18653.7888-
Apr 15, 20244.32354.32354.32354.32353.9128-
Apr 12, 20244.42804.42804.42804.42804.0074-
Apr 11, 20244.44954.44954.44954.44954.0269-
Apr 10, 20244.52604.52604.52604.52604.0961-
Apr 9, 20244.45354.45354.45354.45354.0305-
Apr 8, 20244.52304.52304.52304.52304.0934-
Apr 5, 20244.48054.48054.48054.48054.0549-
Apr 4, 20244.49204.49204.49204.49204.0653-
Apr 3, 20244.47904.47904.47904.47904.0536-
Apr 2, 20244.55804.55804.55804.55804.1251-
Mar 28, 20244.63504.63504.52454.52454.0947100
Mar 27, 20244.57304.57304.57304.57304.1386-
Mar 26, 20244.60104.60104.60104.60104.1640-
Mar 25, 20244.49054.49054.49054.49054.0640-
Mar 22, 20244.42904.52454.42904.52454.09471,800
Mar 21, 20244.53304.53304.53304.53304.1024-
Mar 20, 20244.46804.46804.46804.46804.0436-
Mar 19, 20244.45654.45654.45654.45654.0332-
Mar 18, 20244.43804.43804.43804.43804.0165-
Mar 15, 20244.44704.44704.44704.44704.0246-
Mar 14, 20244.41004.41004.41004.41003.9911-

Related Tickers