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

alstria office REIT-AG (0O9Q.L)

Compare
11.22
0.00
(0.00%)
At close: July 21 at 5:54:05 PM GMT+1
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 4, 20255.535.605.425.425.42177
Apr 3, 20255.475.565.425.565.569
Apr 2, 20255.435.445.425.425.4210
Apr 1, 20255.455.505.505.505.5074
Mar 31, 20255.495.545.465.505.5018
Mar 28, 20255.495.545.465.545.5430
Mar 27, 20255.495.545.505.545.5439
Mar 26, 20255.475.505.485.485.48-
Mar 25, 20255.515.545.545.545.5416
Mar 24, 20255.515.545.465.465.4635
Mar 21, 20255.535.565.525.525.521
Mar 20, 20255.555.545.545.545.542
Mar 19, 20255.575.605.605.605.601
Mar 18, 20255.555.605.545.605.605
Mar 17, 20255.535.565.525.565.5651
Mar 14, 20255.555.585.525.525.5251
Mar 13, 20255.605.645.525.525.52102
Mar 12, 20255.575.625.525.525.52306
Mar 11, 20255.555.605.525.545.5428
Mar 10, 20255.555.605.525.545.5429
Mar 7, 20255.625.645.505.585.58806
Mar 6, 20255.605.645.565.625.62117
Mar 5, 20255.645.585.565.585.588
Mar 4, 20255.605.685.605.605.60892
Mar 3, 20255.625.685.605.605.60183
Feb 28, 20255.685.685.625.625.6228
Feb 27, 20255.705.725.605.665.6641
Feb 26, 20255.625.705.705.705.701
Feb 25, 20255.685.705.585.665.6630
Feb 24, 20255.625.705.625.665.66537
Feb 21, 20255.625.645.645.645.6410
Feb 20, 20255.555.645.605.625.62420
Feb 19, 20255.605.605.605.605.6017
Feb 18, 20255.645.685.585.585.58248
Feb 17, 20255.645.685.605.645.64323
Feb 14, 20255.705.725.645.645.6426
Feb 13, 20255.725.765.685.685.68974
Feb 12, 20255.765.805.645.705.70204
Feb 11, 20255.645.745.665.745.7419
Feb 10, 20255.605.625.605.605.6056
Feb 7, 20255.605.625.585.625.6212
Feb 6, 20255.605.645.625.645.6420
Feb 5, 20255.605.685.605.605.6020
Feb 4, 20255.555.645.545.645.6480
Feb 3, 20255.535.585.525.585.583
Jan 31, 20255.555.585.525.585.5815
Jan 30, 20255.555.585.525.545.54142
Jan 29, 20255.555.585.525.585.584
Jan 28, 20255.515.565.505.545.54752
Jan 27, 20255.575.605.505.525.5212
Jan 24, 20255.515.585.485.485.481,074
Jan 23, 20255.495.545.485.545.5422
Jan 22, 20255.495.545.425.465.46177
Jan 21, 20255.435.505.465.465.46133
Jan 20, 20255.355.425.345.425.42159
Jan 17, 20255.375.405.345.405.4032
Jan 16, 20255.375.405.345.385.3874
Jan 15, 20255.355.385.345.385.381,529
Jan 14, 20255.355.385.345.385.3826
Jan 13, 20255.355.385.345.345.342,164
Jan 10, 20255.355.385.345.345.34349
Jan 9, 20255.355.385.345.365.36369
Jan 8, 20255.375.405.325.345.3471
Jan 7, 20255.395.405.345.405.40651
Jan 6, 20255.335.405.225.345.34183
Jan 3, 20255.335.485.265.325.3240,983
Jan 2, 2025 2.81 Dividend
Jan 2, 20255.275.385.265.345.341,601
Dec 30, 20247.677.707.667.707.7025
Dec 27, 20247.677.687.667.667.6628
Dec 23, 20247.617.687.607.667.66115
Dec 20, 20247.617.627.547.567.56229
Dec 19, 20247.617.607.607.607.6032
Dec 18, 20247.677.707.587.587.58379
Dec 17, 20247.657.687.647.667.6631
Dec 16, 20247.677.707.607.667.662,107
Dec 13, 20247.287.227.207.207.2028
Dec 12, 20247.347.287.287.287.288
Dec 11, 20247.287.347.227.287.2811
Dec 10, 20247.387.487.227.267.262,504
Dec 9, 20247.407.487.307.467.463,679
Dec 6, 20247.387.427.367.407.404
Dec 5, 20247.137.487.207.327.323,303
Dec 4, 20247.077.207.107.207.2016
Dec 3, 20247.057.107.007.067.0618
Dec 2, 20247.017.106.927.087.08156
Nov 29, 20246.917.086.827.087.0825
Nov 28, 20246.976.926.926.926.9210
Nov 27, 20246.916.826.826.826.825
Nov 26, 20246.936.986.886.886.883
Nov 25, 20246.937.006.927.007.00202
Nov 22, 20247.097.106.947.007.00111
Nov 21, 20247.117.187.027.027.0224
Nov 20, 20246.816.906.746.906.9079
Nov 19, 20246.836.906.766.826.8228
Nov 18, 20246.937.006.766.766.7670
Nov 15, 20246.937.007.007.007.0027
Nov 14, 20246.876.986.866.906.9098
Nov 13, 20246.876.906.846.866.8625
Nov 12, 20246.816.946.766.906.9054
Nov 11, 20246.746.886.726.806.8093
Nov 8, 20246.646.766.726.766.7638
Nov 7, 20246.917.006.706.706.704,161
Nov 6, 20246.937.006.866.986.9834
Nov 5, 20247.057.126.846.906.9013
Nov 4, 20246.837.086.887.007.0076
Nov 1, 20246.647.866.586.746.743,700
Oct 31, 20246.356.346.126.346.3452
Oct 30, 20246.316.366.306.366.3621
Oct 29, 20246.256.386.206.326.3257
Oct 28, 20246.116.266.106.226.22157
Oct 25, 20246.096.166.026.106.1012
Oct 24, 20246.136.106.086.106.108
Oct 23, 20246.076.166.066.066.0693
Oct 22, 20246.016.066.006.066.06540
Oct 21, 20245.946.005.926.006.0079
Oct 18, 20245.946.006.006.006.0058
Oct 17, 20246.016.025.965.965.9612
Oct 16, 20245.966.025.946.006.0023
Oct 15, 20246.016.025.945.965.9662
Oct 14, 20245.986.025.946.026.02257
Oct 11, 20245.865.965.885.965.9687
Oct 10, 20245.865.905.845.885.887
Oct 9, 20245.885.945.865.925.929
Oct 8, 20245.905.945.845.865.8614
Oct 7, 20245.945.945.845.845.846,760
Oct 4, 20245.925.965.865.865.86170
Oct 3, 20245.946.005.885.885.887
Oct 2, 20246.016.045.905.985.9829
Oct 1, 20246.035.985.965.965.966
Sep 30, 20245.926.065.905.965.9669
Sep 27, 20245.926.045.926.006.00787
Sep 26, 20245.785.925.705.925.92133
Sep 25, 20245.805.865.745.825.8277
Sep 24, 20245.986.025.965.965.9649
Sep 23, 20245.966.025.865.965.9645
Sep 20, 20245.666.005.385.885.881,087
Sep 19, 20245.726.985.425.785.787,012
Sep 18, 20243.713.703.693.693.6970
Sep 17, 20243.643.703.573.693.691,154
Sep 16, 20243.683.743.623.683.6812
Sep 13, 20243.643.653.633.633.6317
Sep 12, 20243.643.643.643.643.64-
Sep 11, 20243.643.673.593.673.6711
Sep 10, 20243.673.693.653.693.6928
Sep 9, 20243.613.703.593.593.5925
Sep 6, 20243.643.643.643.643.64-
Sep 5, 20243.553.603.573.593.5923
Sep 3, 20243.613.713.543.573.57604
Sep 2, 20243.623.743.513.693.6944
Aug 30, 20243.473.563.373.523.529,667
Aug 29, 20243.463.433.433.433.432
Aug 28, 20243.463.463.463.463.46-
Aug 27, 20243.473.503.353.503.5053
Aug 23, 20243.483.543.543.463.4632
Aug 22, 20243.473.553.383.433.4324
Aug 21, 20243.473.553.533.533.53117
Aug 20, 20243.463.413.333.413.4110
Aug 19, 20243.403.543.543.543.541
Aug 16, 20243.493.573.413.573.573
Aug 15, 20243.463.463.463.463.46-
Aug 14, 20243.473.473.473.473.47-
Aug 13, 20243.453.453.453.453.45-
Aug 12, 20243.513.493.423.423.4214
Aug 9, 20243.473.543.513.513.5119
Aug 8, 20243.483.553.423.493.4969
Aug 7, 20243.453.383.383.383.3837
Aug 6, 20243.433.513.503.503.509
Aug 5, 20243.453.643.363.533.53236
Aug 2, 20243.413.543.373.543.5484
Aug 1, 20243.483.523.363.523.5295
Jul 31, 20243.423.553.383.393.3979
Jul 30, 20243.423.513.343.513.51230
Jul 29, 20243.493.543.413.453.45180
Jul 26, 20243.383.433.433.433.431
Jul 25, 20243.413.523.333.333.338
Jul 24, 20243.443.443.443.443.44-
Jul 23, 20243.463.503.503.503.5054
Jul 22, 20243.483.543.483.483.4826
Jul 19, 20243.473.553.423.463.4656
Jul 18, 20243.423.423.423.423.42-
Jul 17, 20243.463.543.463.463.4628
Jul 16, 20243.413.553.313.393.3910
Jul 15, 20243.433.523.393.513.51620
Jul 12, 20243.433.493.373.393.3948
Jul 11, 20243.473.533.413.433.43265
Jul 10, 20243.463.523.353.493.4918
Jul 9, 20243.373.533.483.513.5134
Jul 8, 20243.323.473.453.473.4712
Jul 5, 20243.423.323.323.323.323
Jul 4, 20243.423.423.423.423.42-
Jul 3, 20243.433.493.323.493.492
Jul 2, 20243.413.553.553.553.5513
Jul 1, 20243.393.473.343.383.3843
Jun 28, 20243.403.413.413.413.413
Jun 27, 20243.413.413.413.413.41-
Jun 26, 20243.413.483.393.483.487
Jun 25, 20243.383.273.053.193.19254
Jun 24, 20243.423.453.453.453.451
Jun 21, 20243.413.413.413.413.41-
Jun 20, 20243.513.513.413.413.4161
Jun 19, 20243.433.503.503.503.5030
Jun 18, 20243.473.473.473.473.47-
Jun 17, 20243.533.513.513.513.511
Jun 14, 20243.473.543.543.543.541
Jun 13, 20243.473.473.473.473.47-
Jun 12, 20243.523.543.403.543.5413
Jun 11, 20243.413.413.413.413.41157
Jun 10, 20243.423.533.293.533.53183
Jun 7, 20243.483.543.233.443.4419
Jun 6, 20243.453.343.343.343.34561
Jun 5, 20243.453.493.493.493.4920
Jun 4, 20243.443.483.473.473.4723
Jun 3, 20243.513.573.393.393.3988
May 31, 20243.513.573.503.573.577
May 30, 20243.513.593.403.403.40167
May 29, 20243.473.553.393.393.39144
May 28, 20243.513.593.403.403.4082
May 24, 20243.483.613.453.453.4512,203
May 23, 20243.523.493.403.403.401,545
May 22, 20243.523.563.463.563.5667
May 21, 20243.543.613.483.533.53100
May 20, 20243.573.603.473.473.4797
May 17, 20243.553.593.473.543.5454
May 16, 20243.553.613.463.513.5148
May 15, 20243.553.673.593.593.59124
May 14, 20243.543.593.493.493.4956
May 13, 20243.573.673.463.463.4660
May 10, 20243.583.673.473.473.4725
May 9, 20243.533.683.453.453.4533
May 8, 20243.573.673.473.473.4743
May 7, 20243.533.673.413.473.47484
May 3, 20243.513.593.503.463.4661
May 2, 20243.513.583.403.583.5844
Apr 30, 20243.593.653.603.653.6584
Apr 29, 20243.483.573.403.493.4966
Apr 26, 20243.423.513.363.443.44265
Apr 25, 20243.443.503.453.453.4560
Apr 24, 20243.443.513.503.503.5066
Apr 23, 20243.403.493.433.443.445
Apr 22, 20243.453.513.363.363.36329
Apr 19, 20243.453.503.383.463.4688
Apr 18, 20243.443.503.383.503.50351
Apr 17, 20243.433.503.393.493.49151
Apr 16, 20243.493.553.433.433.4339
Apr 15, 20243.463.593.473.583.58164
Apr 12, 20243.513.583.413.443.44148
Apr 11, 20243.493.593.323.423.42251
Apr 10, 20243.603.633.463.573.57191
Apr 9, 20243.473.533.403.483.48270
Apr 8, 20243.423.483.423.483.484,289
Apr 5, 20243.363.473.253.393.3923
Apr 4, 20243.493.523.313.313.31177