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

Stuttgart - Delayed Quote EUR

Freehold Royalties Ltd (1FH.SG)

7.24
-0.19
(-2.55%)
At close: 9:43:42 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 30, 20257.327.327.247.247.24-
Apr 30, 2025 0.057600003 Dividend
Apr 29, 20257.417.437.417.437.34-
Apr 28, 20257.437.437.437.437.34-
Apr 25, 20257.417.477.417.477.38-
Apr 24, 20257.457.477.457.457.36-
Apr 23, 20257.507.507.447.477.37-
Apr 22, 20257.267.457.267.457.36-
Apr 17, 20257.317.447.287.447.35-
Apr 16, 20257.117.307.117.307.21-
Apr 15, 20257.157.227.137.227.13-
Apr 14, 20256.997.116.997.107.01-
Apr 11, 20256.827.076.777.076.98-
Apr 10, 20257.537.536.986.986.90-
Apr 9, 20256.806.856.806.806.72-
Apr 8, 20257.137.316.906.916.82-
Apr 7, 20257.137.207.057.056.96-
Apr 4, 20257.917.917.207.207.121,500
Apr 3, 20258.178.177.917.917.81300
Apr 2, 20258.218.248.208.248.14-
Apr 1, 20258.078.228.078.208.10-
Mar 31, 2025 0.057600003 Dividend
Mar 31, 20258.138.198.138.168.06-
Mar 28, 20258.248.268.238.268.07-
Mar 27, 20258.388.458.278.458.26100
Mar 26, 20258.258.418.258.418.22-
Mar 25, 20258.258.268.258.268.07-
Mar 24, 20258.228.228.228.228.03-
Mar 21, 20258.228.268.028.137.94996
Mar 20, 20258.158.238.158.228.03-
Mar 19, 20258.068.148.068.137.94-
Mar 18, 20258.088.108.038.037.85-
Mar 17, 20258.018.027.998.027.84-
Mar 14, 20257.808.017.808.017.82-
Mar 13, 20257.917.967.807.807.63100
Mar 12, 20257.747.937.737.937.7515
Mar 11, 20257.637.707.617.707.53-
Mar 10, 20257.847.847.627.677.4985
Mar 7, 20257.727.767.727.767.58-
Mar 6, 20257.737.787.667.767.58-
Mar 5, 20257.847.847.757.767.58-
Mar 4, 20257.998.097.787.867.68-
Mar 3, 20258.368.408.028.027.833,880
Feb 28, 2025 0.057600003 Dividend
Feb 28, 20258.438.478.318.388.18118
Feb 27, 20258.398.568.398.498.21150
Feb 26, 20258.348.408.278.338.05120
Feb 25, 20258.478.528.358.358.08-
Feb 24, 20258.528.608.518.548.26500
Feb 21, 20258.698.698.558.558.26-
Feb 20, 20258.738.738.518.688.39-
Feb 19, 20258.738.738.518.528.24-
Feb 18, 20258.508.698.508.698.41-
Feb 17, 20258.498.498.498.498.21-
Feb 14, 20258.578.578.518.518.23-
Feb 13, 20258.588.658.548.578.29-
Feb 12, 20258.738.738.578.578.297
Feb 11, 20258.668.728.668.728.43-
Feb 10, 20258.528.688.528.688.39-
Feb 7, 20258.458.608.458.568.27-
Feb 6, 20258.498.558.428.448.16-
Feb 5, 20258.488.528.488.528.231,000
Feb 4, 20258.318.528.318.528.23-
Feb 3, 20258.288.298.208.237.963,240
Jan 31, 2025 0.057600003 Dividend
Jan 31, 20258.408.458.278.278.001,100
Jan 30, 20258.468.488.458.488.12-
Jan 29, 20258.388.458.388.458.08-
Jan 28, 20258.408.408.368.368.00-
Jan 27, 20258.518.518.388.388.021,300
Jan 24, 20258.638.668.518.518.143,000
Jan 23, 20258.688.748.658.658.27-
Jan 22, 20258.658.708.588.698.31-
Jan 21, 20258.848.868.608.668.29-
Jan 20, 20258.738.878.708.878.48-
Jan 17, 20258.798.818.768.768.3720
Jan 16, 20258.808.908.788.788.40-
Jan 15, 20258.958.988.918.918.53-
Jan 14, 20258.968.968.908.928.53-
Jan 13, 20259.069.178.958.968.57-
Jan 10, 20258.999.158.999.038.64-
Jan 9, 20258.908.998.908.958.57-
Jan 8, 20258.958.978.938.938.54-
Jan 7, 20258.778.858.778.828.44-
Jan 6, 20258.838.898.818.838.45-
Jan 3, 20258.728.818.728.818.43-
Jan 2, 2025 0.057600003 Dividend
Jan 2, 20258.458.808.458.808.42-
Dec 30, 20248.438.448.438.447.99-
Dec 27, 20248.418.448.408.407.95-
Dec 23, 20248.288.398.238.237.79-
Dec 20, 20248.128.218.128.217.77-
Dec 19, 20248.198.338.198.277.83250
Dec 18, 20248.308.398.308.397.93-
Dec 17, 20248.528.628.408.407.94-
Dec 16, 20248.638.678.618.618.15-
Dec 13, 20248.638.808.638.808.32100
Dec 12, 20248.788.788.688.698.221,500
Dec 11, 20248.718.838.718.838.36-
Dec 10, 20248.788.818.778.818.33-
Dec 9, 20249.029.149.029.098.60-
Dec 6, 20249.319.319.029.058.56-
Dec 5, 20249.239.309.239.308.80-
Dec 4, 20249.229.329.229.278.77-
Dec 3, 20249.239.279.159.258.75-
Dec 2, 20249.319.339.279.278.77-
Nov 29, 2024 0.057600003 Dividend
Nov 29, 20249.349.399.349.398.88-
Nov 28, 20249.399.479.399.418.82-
Nov 27, 20249.389.579.389.578.97240
Nov 26, 20249.459.489.409.448.85-
Nov 25, 20249.759.789.639.639.02-
Nov 22, 20249.629.859.629.859.23-
Nov 21, 20249.489.699.489.699.09-
Nov 20, 20249.369.489.369.478.87-
Nov 19, 20249.389.449.389.438.84-
Nov 18, 20249.249.559.239.468.87160
Nov 15, 20249.229.339.229.338.74-
Nov 14, 20249.239.329.229.328.74-
Nov 13, 20249.209.269.149.238.65-
Nov 12, 20249.169.209.169.208.63-
Nov 11, 20249.119.199.119.178.59-
Nov 8, 20249.159.159.109.138.55-
Nov 7, 20249.199.229.079.098.52-
Nov 6, 20249.159.259.159.258.67-
Nov 5, 20249.079.078.899.078.51-
Nov 4, 20248.889.078.858.898.33-
Nov 1, 20248.959.068.908.908.35-
Oct 31, 2024 0.057600003 Dividend
Oct 31, 20249.039.208.968.988.4255
Oct 30, 20249.079.119.069.108.45-
Oct 29, 20249.109.149.089.088.43-
Oct 28, 20249.289.289.109.118.45-
Oct 25, 20249.289.459.289.288.621,082
Oct 24, 20249.289.289.069.288.62-
Oct 23, 20249.289.289.099.098.431,500
Oct 22, 20249.289.489.199.318.64757
Oct 21, 20249.289.289.289.288.62-
Oct 18, 20249.359.359.239.238.57-
Oct 17, 20249.269.329.269.298.62-
Oct 16, 20249.249.269.239.268.59-
Oct 15, 20249.419.419.139.238.56-
Oct 14, 20249.369.419.369.408.7224
Oct 11, 20249.289.449.289.448.77-
Oct 10, 20249.289.399.289.388.70-
Oct 9, 20249.289.389.289.358.68-
Oct 8, 20249.609.659.199.398.71-
Oct 7, 20249.519.659.519.638.93-
Oct 4, 20249.409.659.409.598.90-
Oct 3, 20249.409.459.409.418.74-
Oct 2, 20249.499.609.449.448.76-
Oct 1, 20249.239.549.239.498.81-
Sep 30, 20249.139.279.139.278.60-
Sep 27, 2024 0.057600003 Dividend
Sep 27, 20249.029.189.029.178.51-
Sep 26, 20249.349.409.139.138.39-
Sep 25, 20249.539.599.339.338.57-
Sep 24, 20249.439.609.439.598.81-
Sep 23, 20249.529.749.479.488.711,312
Sep 20, 20249.319.489.319.488.7180
Sep 19, 20249.279.369.279.338.57-
Sep 18, 20249.189.309.169.248.4915
Sep 17, 20248.979.218.979.218.46-
Sep 16, 20248.839.038.819.028.29-
Sep 13, 20248.698.868.698.868.15-
Sep 12, 20248.668.818.668.768.04-
Sep 11, 20248.598.738.598.738.03-
Sep 10, 20248.708.708.498.657.941,135
Sep 9, 20248.578.688.578.687.98-
Sep 6, 20248.638.798.638.657.94-
Sep 5, 20248.738.838.578.728.01-
Sep 4, 20248.918.998.908.908.18-
Sep 3, 20249.139.168.908.998.26-
Sep 2, 20249.189.189.169.178.43-
Aug 30, 2024 0.057600003 Dividend
Aug 30, 20249.119.119.059.058.31-
Aug 29, 20249.089.229.089.168.33-
Aug 28, 20249.189.269.149.148.31-
Aug 27, 20249.229.279.179.178.34-
Aug 26, 20249.079.279.079.248.41-
Aug 23, 20248.909.098.909.098.27-
Aug 22, 20248.868.988.868.988.17-
Aug 21, 20248.869.058.868.938.122
Aug 20, 20248.888.948.888.908.10-
Aug 19, 20248.829.068.828.948.13-
Aug 16, 20248.939.088.758.938.12-
Aug 15, 20248.899.068.898.998.18-
Aug 14, 20248.828.968.828.968.15-
Aug 13, 20248.828.908.828.898.09-
Aug 12, 20248.778.918.778.918.11-
Aug 9, 20248.778.818.778.808.01-
Aug 8, 20248.738.858.738.858.05-
Aug 7, 20248.728.898.728.808.00-
Aug 6, 20248.728.998.728.727.93275
Aug 5, 20248.638.888.438.888.07310
Aug 2, 20249.069.068.698.737.94-
Aug 1, 20249.389.449.159.158.32-
Jul 31, 2024 0.057600003 Dividend
Jul 31, 20249.459.519.429.458.6030
Jul 30, 20249.399.519.399.498.56-
Jul 29, 20249.449.489.399.408.47-
Jul 26, 20249.359.409.359.408.48-
Jul 25, 20249.299.429.259.428.49-
Jul 24, 20249.289.509.289.438.49442
Jul 23, 20249.369.459.349.378.44-
Jul 22, 20249.289.429.289.428.49-
Jul 19, 20249.309.369.249.358.43-
Jul 18, 20249.359.449.359.408.471,000
Jul 17, 20249.399.499.399.418.48-
Jul 16, 20249.409.499.409.438.50200
Jul 15, 20249.409.509.409.498.55-
Jul 12, 20249.399.499.399.498.55-
Jul 11, 20249.229.489.219.418.48-
Jul 10, 20249.139.309.139.308.38-
Jul 9, 20249.169.269.169.238.32-
Jul 8, 20249.189.279.189.248.3353
Jul 5, 20249.409.409.259.298.37-
Jul 4, 20249.279.329.199.208.30-
Jul 3, 20249.279.359.279.358.43-
Jul 2, 20249.189.309.189.308.38-
Jul 1, 20249.169.209.169.188.27-
Jun 28, 2024 0.057600003 Dividend
Jun 28, 20249.229.319.229.318.39-
Jun 27, 20249.209.279.209.278.28-
Jun 26, 20249.279.319.259.268.26-
Jun 25, 20249.279.369.279.318.31-
Jun 24, 20249.059.299.059.298.2983
Jun 21, 20249.109.189.089.118.13-
Jun 20, 20249.169.289.169.288.28-
Jun 19, 20249.119.229.019.228.22-
Jun 18, 20249.149.289.149.218.22-
Jun 17, 20249.089.198.998.998.03-
Jun 14, 20249.139.219.139.158.17-
Jun 13, 20249.209.269.179.188.19-
Jun 12, 20249.269.309.269.308.30-
Jun 11, 20249.309.359.309.318.30-
Jun 10, 20249.209.419.209.408.39215
Jun 7, 20249.089.219.089.218.22-
Jun 6, 20249.109.259.109.198.2120
Jun 5, 20249.009.109.009.108.12-
Jun 4, 20249.209.239.139.138.15-
Jun 3, 20249.699.719.519.518.48-
May 31, 2024 0.057600003 Dividend
May 31, 20249.439.509.429.508.48-
May 30, 20249.409.559.379.558.44-
May 29, 20249.399.509.399.438.331,697
May 28, 20249.079.419.079.418.32-
May 27, 20249.019.169.019.168.10-
May 24, 20248.949.098.949.098.04-
May 23, 20249.069.118.958.977.93-
May 22, 20249.159.289.119.168.1093
May 21, 20249.269.269.199.248.17-
May 20, 20249.209.269.209.268.19-
May 17, 20249.159.259.159.258.18-
May 16, 20249.069.199.069.198.12-
May 15, 20249.209.269.159.158.08-
May 14, 20249.259.319.219.218.14-
May 13, 20249.169.299.169.298.21-
May 10, 20249.269.349.269.348.25-
May 9, 20249.409.559.409.428.331,000
May 8, 20249.429.479.389.448.351,151
May 7, 20249.519.569.429.428.33-
May 6, 20249.389.609.389.608.49-
May 3, 20249.459.499.449.488.38-
May 2, 20249.409.539.409.538.43-
Apr 30, 20249.799.829.609.608.48-

Related Tickers

TOPZ Topaz Resources, Inc.
0.0000
0.00%
 
7PS.F PrairieSky Royalty Ltd.
14.70
-0.68%
 
7PS.DU PrairieSky Royalty Ltd
14.80
-1.33%
 
PSK.TO PrairieSky Royalty Ltd.
23.21
-1.86%