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

Essential Properties Realty Trust Inc (2OU.SG)

Compare
28.23
-0.01
(-0.04%)
As of 8:27:34 PM GMT+1. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Mar 13, 202528.1928.3628.1928.2328.23-
Mar 12, 202528.4928.4927.8028.2428.24-
Mar 11, 202528.9928.9928.4928.5728.57-
Mar 10, 202529.3929.3929.0929.0929.09-
Mar 7, 202529.0429.0429.0429.0429.04-
Mar 6, 202529.4329.4729.3729.4129.41-
Mar 5, 202530.1130.1129.7429.7429.74-
Mar 4, 202531.0531.0530.4430.4430.44-
Mar 3, 202531.1531.3131.1531.3131.31-
Feb 28, 202530.9630.9630.9630.9630.96-
Feb 27, 202530.7431.1630.7431.1631.16-
Feb 26, 202530.7030.8430.7030.8430.84-
Feb 25, 202530.3130.9730.3130.9730.97-
Feb 24, 202530.1630.4930.1630.4930.49-
Feb 21, 202530.0230.3530.0230.3530.35-
Feb 20, 202530.2630.2730.1630.2730.27-
Feb 19, 202530.0630.6930.0630.6930.69-
Feb 18, 202529.2630.2129.2630.2130.21-
Feb 17, 202529.5429.5429.2129.2229.22-
Feb 14, 202529.4729.4729.4729.4729.47-
Feb 13, 202529.1929.6929.1929.6929.69-
Feb 12, 202529.8029.8029.5229.5229.52-
Feb 11, 202529.9729.9729.9429.9429.94-
Feb 10, 202530.2930.2930.2230.2230.22-
Feb 7, 202530.2630.5330.2630.4830.48-
Feb 6, 202530.5730.6230.4230.4230.42-
Feb 5, 202530.0230.6930.0230.6730.67-
Feb 4, 202530.5730.5730.2230.3430.34-
Feb 3, 202530.6330.8630.6330.7330.73-
Jan 31, 202530.7330.7330.6130.6130.61-
Jan 30, 202529.9630.8029.9630.8030.80-
Jan 29, 202530.2530.2530.1230.1230.12-
Jan 28, 202530.5330.6030.5330.6030.60-
Jan 27, 202529.4630.5229.4630.5230.52-
Jan 24, 202529.6029.6029.6029.6029.60-
Jan 23, 202529.5129.7829.5129.7829.78-
Jan 22, 202530.4930.4929.8429.8429.84-
Jan 21, 202530.3430.7430.3430.7430.74-
Jan 20, 202530.4630.4630.2230.2530.25-
Jan 17, 202530.6330.6330.6330.6330.63-
Jan 16, 202529.9430.7529.9430.7530.75-
Jan 15, 202529.8430.2129.8430.2130.21-
Jan 14, 202529.8230.0329.8230.0330.03-
Jan 13, 202529.5730.0229.5730.0230.02-
Jan 10, 202530.3730.3729.7229.7229.72-
Jan 9, 202530.3330.3330.3330.3330.33-
Jan 8, 202529.9729.9729.9729.9729.97-
Jan 7, 202530.1130.1130.1130.1130.11-
Jan 6, 202530.2230.2230.2230.2230.22-
Jan 3, 202529.7630.3729.7630.3730.37-
Jan 2, 2025 0.27 Dividend
Jan 2, 202529.3129.9929.3129.9929.99-
Dec 30, 202429.6729.6729.6729.6729.38-
Dec 27, 202430.3830.3830.3830.3830.08-
Dec 23, 202430.0330.1930.0330.1929.89-
Dec 20, 202429.3829.3829.3829.3829.09-
Dec 19, 202430.0830.0830.0830.0829.78-
Dec 18, 202430.8530.8530.8530.8530.54-
Dec 17, 202430.8931.0230.8931.0230.71-
Dec 16, 202431.0131.2331.0131.2330.92-
Dec 13, 202430.9431.2030.9431.2030.89-
Dec 12, 202430.9731.4030.9731.2530.94-
Dec 11, 202430.5431.3730.5431.3731.06-
Dec 10, 202430.7030.8030.7030.8030.49-
Dec 9, 202430.6530.6530.6530.6530.35-
Dec 6, 202430.7930.8130.7930.8130.50-
Dec 5, 202431.3531.3531.0431.0430.73-
Dec 4, 202431.2031.5731.2031.5731.26-
Dec 3, 202431.4931.5431.4131.4131.10-
Dec 2, 202432.3532.3532.0932.0931.77-
Nov 29, 202432.2032.2032.2032.2031.88-
Nov 28, 202432.2432.2732.2432.2731.95-
Nov 27, 202432.0832.3832.0832.3832.06-
Nov 26, 202431.9732.3131.9732.3131.99-
Nov 25, 202431.8131.8131.8131.8131.49-
Nov 22, 202431.7032.1931.6631.9631.64-
Nov 21, 202431.5632.0731.5631.9331.61-
Nov 20, 202432.0132.0131.5531.7331.41-
Nov 19, 202431.2931.2931.2931.2930.98-
Nov 18, 202430.8730.8730.8730.8730.56-
Nov 15, 202430.5131.1530.5131.1230.81-
Nov 14, 202431.0031.0131.0031.0130.70-
Nov 13, 202430.7031.3930.7031.3431.03-
Nov 12, 202430.9531.5830.9531.0730.76-
Nov 11, 202430.6131.2430.6131.2430.93-
Nov 8, 202429.4830.9429.4830.9430.63-
Nov 7, 202429.2229.7929.2229.7929.49-
Nov 6, 202429.8829.8829.2929.2929.00-
Nov 5, 202428.8929.0128.8029.0128.72-
Nov 4, 202428.7429.1328.7428.9528.66-
Nov 1, 202429.0429.3529.0429.0628.77-
Oct 31, 202429.5029.5029.2429.2428.95-
Oct 30, 202429.7029.7029.6329.6329.34-
Oct 29, 202429.9229.9329.4729.4729.181,000
Oct 28, 202430.0330.0429.9229.9229.62-
Oct 25, 202430.5130.6430.2730.2729.97-
Oct 24, 202431.0331.0330.7630.7630.45-
Oct 23, 202430.9131.3530.9131.3531.04-
Oct 22, 202431.2531.4231.2531.2530.94-
Oct 21, 202431.2531.4631.2531.2630.95-
Oct 18, 202430.9131.2630.9131.2630.95-
Oct 17, 202431.0931.2831.0131.2830.97-
Oct 16, 202430.4531.3630.4231.3631.05-
Oct 15, 202430.0730.6930.0730.6930.38-
Oct 14, 202429.4529.4529.4529.4529.16-
Oct 11, 202429.4229.7629.4229.7629.46-
Oct 10, 202429.5629.6229.5129.5429.25-
Oct 9, 202429.5029.8529.5029.7629.46-
Oct 8, 202429.3529.7929.3529.7929.49-
Oct 7, 202429.2329.5229.1129.5229.23-
Oct 4, 202429.6029.6029.5429.5629.27-
Oct 3, 202429.3629.7729.3629.7429.44-
Oct 2, 202430.0130.0130.0130.0129.71-
Oct 1, 202430.3230.3230.2330.2329.93-
Sep 30, 2024 0.27 Dividend
Sep 30, 202430.0130.5630.0130.5630.26-
Sep 27, 202430.1830.5530.1830.4729.88-
Sep 26, 202430.2130.3430.2130.3429.75-
Sep 25, 202429.9930.4329.9930.4329.84-
Sep 24, 202430.7230.7230.4730.4729.88-
Sep 23, 202430.2830.9130.2830.9030.30-
Sep 20, 202430.0330.4830.0330.4829.89500
Sep 19, 202430.2630.3530.2630.3029.71-
Sep 18, 202429.5730.2729.5730.2729.68-
Sep 17, 202429.4230.0929.4230.0529.47-
Sep 16, 202429.2629.6429.2629.6329.06-
Sep 13, 202428.9429.5728.9429.5729.00-
Sep 12, 202428.8829.4128.8829.3228.75-
Sep 11, 202428.7529.1828.7529.1828.61-
Sep 10, 202428.9029.1228.9029.1228.56-
Sep 9, 202428.7729.2328.7729.2328.66-
Sep 6, 202428.6328.8228.6328.8228.26-
Sep 5, 202428.8528.9128.8328.8328.27-
Sep 4, 202428.5228.9428.5228.9428.38-
Sep 3, 202428.5328.6428.5328.6428.09-
Sep 2, 202428.5728.5728.5728.5728.02-
Aug 30, 202428.2328.2328.2328.2327.68-
Aug 29, 202428.1028.4428.1028.4127.86-
Aug 28, 202427.9828.3027.9828.3027.75-
Aug 27, 202427.9928.2127.9928.0927.55-
Aug 26, 202427.9928.3627.9928.2827.73-
Aug 23, 202427.7828.2227.7828.2227.67-
Aug 22, 202427.6927.9727.6927.9727.43-
Aug 21, 202427.3927.8827.3927.8827.34-
Aug 20, 202427.1127.1127.1127.1126.58-
Aug 19, 202426.6227.2626.6227.2626.73-
Aug 16, 202427.2427.2427.2427.2426.71-
Aug 15, 202427.0127.4027.0127.3926.86-
Aug 14, 202426.8727.1726.8727.1726.64-
Aug 13, 202426.9627.0726.9627.0726.55-
Aug 12, 202426.6227.0626.6227.0626.54-
Aug 9, 202426.5026.5026.5026.5025.99-
Aug 8, 202425.8525.8525.8525.8525.35-
Aug 7, 202426.3326.6326.1926.1925.68300
Aug 6, 202425.8726.6325.8426.6326.1138
Aug 5, 202426.3726.3726.3726.3725.86-
Aug 2, 202427.1327.1327.0827.0826.56-
Aug 1, 202427.0927.0927.0927.0926.57-
Jul 31, 202427.6927.6927.5327.5327.00-
Jul 30, 202427.6027.9127.6027.9127.37-
Jul 29, 202427.8127.8127.8127.8127.27-
Jul 26, 202427.4027.4027.4027.4026.87-
Jul 25, 202427.7327.7427.7327.7427.20-
Jul 24, 202428.2028.3428.2028.3427.79-
Jul 23, 202427.9528.5527.9528.5427.99-
Jul 22, 202427.9828.0027.9828.0027.46-
Jul 19, 202428.0028.0028.0028.0027.46-
Jul 18, 202427.8227.8227.8227.8227.28-
Jul 17, 202427.6928.1327.6928.0027.46-
Jul 16, 202427.2127.8727.2127.8727.33-
Jul 15, 202426.6727.3726.6727.3726.84-
Jul 12, 202426.5926.9126.5926.9126.39-
Jul 11, 202425.8826.7925.8826.7226.20-
Jul 10, 202425.5125.9625.5125.9625.46-
Jul 9, 202425.8925.8925.8925.8925.39-
Jul 8, 202425.5626.1125.5626.1125.60-
Jul 5, 202425.6425.6425.6425.6425.14-
Jul 4, 202425.6825.7025.6425.6425.14-
Jul 3, 202425.5225.5225.5225.5225.03-
Jul 2, 202425.3225.3225.3225.3224.83-
Jul 1, 202425.5425.5425.4825.4824.99-
Jun 28, 2024 0.27 Dividend
Jun 28, 202425.2625.6425.2625.6425.14-
Jun 27, 202425.1425.4025.1425.4024.62-
Jun 26, 202425.1425.4725.1425.4724.69100
Jun 25, 202425.5025.5025.5025.5024.72-
Jun 24, 202425.0125.0125.0125.0124.25-
Jun 21, 202425.0325.1625.0325.1524.38-
Jun 20, 202425.1225.2125.1225.1824.41-
Jun 19, 202425.1025.1025.0525.0524.28-
Jun 18, 202425.5725.5725.5725.5724.79-
Jun 17, 202425.5425.6825.5425.6824.90-
Jun 14, 202425.5125.5125.5125.5124.73-
Jun 13, 202425.2325.7925.2325.7925.00-
Jun 12, 202425.3025.3025.3025.3024.53-
Jun 11, 202425.2325.7225.2325.4524.6760
Jun 10, 202425.2725.4825.2725.4824.70-
Jun 7, 202425.4325.4725.2325.3424.57-
Jun 6, 202425.2325.4925.2325.4924.71-
Jun 5, 202425.0125.3224.9825.1024.33-
Jun 4, 202424.0424.0624.0424.0423.31-
Jun 3, 202424.4924.4924.4924.4923.74-
May 31, 202424.1924.2924.1124.2923.55-
May 30, 202423.8024.3723.7724.3723.63-
May 29, 202423.9824.1323.9824.1323.39-
May 28, 202424.5524.5524.3224.3223.58-
May 27, 202424.5824.6124.5824.6123.86-
May 24, 202424.6324.8224.6324.8224.06-
May 23, 202425.0125.0124.8324.8424.08-
May 22, 202425.1125.1125.1125.1124.34-
May 21, 202424.9825.3824.9825.3824.60-
May 20, 202425.0725.0725.0725.0724.30-
May 17, 202424.8025.3124.8025.3124.54-
May 16, 202425.0725.1125.0725.1124.34-
May 15, 202424.8025.2324.8025.2024.43-
May 14, 202425.0225.0625.0225.0624.29-
May 13, 202424.9725.1224.9725.1224.35-
May 10, 202425.0125.0125.0125.0124.25-
May 9, 202424.8824.8824.8824.8824.12-
May 8, 202425.1525.2324.9824.9824.22-
May 7, 202425.0025.0224.9825.0124.25-
May 6, 202424.7925.4624.7925.1924.42280
May 3, 202424.8824.8824.8824.8824.12-
May 2, 202424.3324.3324.3324.3323.59-
Apr 30, 202424.3424.6224.3424.6023.85-
Apr 29, 202423.7824.5023.7824.4123.66-
Apr 26, 202423.8023.8023.8023.8023.07-
Apr 25, 202424.2924.3123.9423.9423.21-
Apr 24, 202424.3424.5524.3424.5223.77-
Apr 23, 202423.9524.5723.9524.4723.72-
Apr 22, 202423.7323.7323.7323.7323.00-
Apr 19, 202423.2723.8423.2723.8423.11-
Apr 18, 202423.1523.5723.1423.5722.85-
Apr 17, 202423.1023.3023.1023.3022.59-
Apr 16, 202423.4523.4523.3023.3022.59-
Apr 15, 202423.7223.7223.6323.6322.91-
Apr 12, 202423.7423.7423.7423.7423.01-
Apr 11, 202423.3223.9623.3023.9623.23-
Apr 10, 202424.2324.2423.3823.3822.67-
Apr 9, 202423.7523.7523.7523.7523.02-
Apr 8, 202423.3123.3123.3123.3122.60-
Apr 5, 202423.3223.3223.3223.3222.61-
Apr 4, 202423.1223.1223.1223.1222.41-
Apr 3, 202423.3823.5123.3823.5122.79-
Apr 2, 202424.1624.1624.1624.1623.42-
Mar 28, 202424.4224.6824.4224.6823.93-
Mar 27, 2024 0.26 Dividend
Mar 27, 202423.8623.8623.8623.8623.13-
Mar 26, 202423.6623.6623.6623.6622.66-
Mar 25, 202423.6423.6423.6423.6422.64-
Mar 22, 202423.9423.9423.7223.7622.76-
Mar 21, 202423.3023.7423.3023.7422.74-
Mar 20, 202423.2023.2023.2023.2022.22-
Mar 19, 202423.3023.3423.2423.2622.28-
Mar 18, 202423.3423.4623.3223.3222.33-
Mar 15, 202423.1423.1423.0423.0422.07150
Mar 14, 202423.3023.3023.3023.3022.32-
Mar 13, 202423.2623.3823.2623.3422.35-

Related Tickers

RY6.F Realty Income Corporation
51.57
-0.58%
 
RY6.SG Realty Income Corp
51.63
-0.15%
 
SPG Simon Property Group, Inc.
159.48
-3.83%
 
O Realty Income Corporation
55.86
-0.90%