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

Stuttgart - Delayed Quote EUR

Granite Real Estate Investment Trust (4I70.SG)

39.20
-0.68
(-1.72%)
As of 8:03:13 AM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 30, 202539.2039.2039.2039.2039.20-
Apr 30, 2025 0.17998049 Dividend
Apr 29, 202539.2439.8839.2439.8839.60-
Apr 28, 202538.9739.0438.9739.0238.74-
Apr 25, 202539.1839.6439.1539.6239.34-
Apr 24, 202538.1739.4938.1739.3739.09-
Apr 23, 202537.5139.1037.4138.7938.51-
Apr 22, 202537.0438.1537.0438.1537.88-
Apr 17, 202537.7439.4337.6939.4339.15-
Apr 16, 202537.8538.4937.8538.0437.77-
Apr 15, 202537.5338.7437.5338.7438.46-
Apr 14, 202536.1837.9536.1837.9537.68-
Apr 11, 202536.2337.1036.1137.1036.84-
Apr 10, 202537.9737.9736.5837.3737.10-
Apr 9, 202535.4935.4935.4435.4435.19-
Apr 8, 202537.1437.3335.6935.6935.43-
Apr 7, 202539.1939.1938.3338.3338.06-
Apr 4, 202540.5340.6838.8439.1538.88-
Apr 3, 202541.3141.7241.1541.1540.85-
Apr 2, 202542.0642.3441.8742.3442.04-
Apr 1, 202542.1242.9442.1242.5642.25-
Mar 31, 2025 0.17998049 Dividend
Mar 31, 202542.0442.7142.0442.7142.41-
Mar 28, 202542.9643.0142.8042.8042.21-
Mar 27, 202543.1643.9243.0343.9243.32-
Mar 26, 202543.6544.3243.6544.3243.71-
Mar 25, 202543.3544.1543.3344.1543.55-
Mar 24, 202542.5143.6242.5143.6243.02-
Mar 21, 202542.9242.9242.7642.7642.18-
Mar 20, 202542.7643.0442.7643.0442.46-
Mar 19, 202542.4342.4942.4342.4941.91-
Mar 18, 202542.7242.9842.6542.8842.29-
Mar 17, 202542.5643.1942.4943.1942.60-
Mar 14, 202541.6742.9941.4642.9042.31-
Mar 13, 202541.8842.8841.8842.3841.80-
Mar 12, 202540.6942.4040.6942.4041.83-
Mar 11, 202541.9241.9241.9241.9241.35-
Mar 10, 202543.0743.3542.5742.5842.00-
Mar 7, 202543.0143.2642.8543.2642.66-
Mar 6, 202543.7943.7943.4743.6543.05-
Mar 5, 202543.3844.0343.2744.0343.42-
Mar 4, 202543.4644.3143.1143.9743.37-
Mar 3, 202543.2444.2843.0343.8743.27-
Feb 28, 2025 0.17998049 Dividend
Feb 28, 202543.0143.9842.9643.9243.31-
Feb 27, 202544.4544.4543.5543.5542.68-
Feb 26, 202544.1545.0344.1345.0344.13-
Feb 25, 202543.7844.6343.6544.6343.73-
Feb 24, 202544.0344.7844.0344.6443.74-
Feb 21, 202544.8345.3144.8344.9244.02-
Feb 20, 202545.5645.8545.1045.1044.20-
Feb 19, 202545.3345.8445.1345.8144.89-
Feb 18, 202544.8545.8144.8545.8144.89-
Feb 17, 202544.7744.8044.7744.7843.88-
Feb 14, 202544.9645.8844.9445.5344.62-
Feb 13, 202544.5945.3344.5345.3144.40-
Feb 12, 202545.4045.4045.1945.1944.28-
Feb 11, 202546.4746.6846.2146.2145.28-
Feb 10, 202545.9246.1945.9246.1945.26-
Feb 7, 202546.7446.8546.1046.2745.34-
Feb 6, 202545.7647.0645.7647.0646.12-
Feb 5, 202544.2145.8244.2145.8244.90-
Feb 4, 202543.5945.0643.5944.7443.84-
Feb 3, 202545.0545.0543.7443.7542.87-
Jan 31, 2025 0.17998049 Dividend
Jan 31, 202545.9446.0645.9245.9245.00-
Jan 30, 202545.0646.7645.0646.7645.54-
Jan 29, 202545.1745.4145.1745.4144.23-
Jan 28, 202545.2945.7245.2945.7244.53-
Jan 27, 202545.6245.9045.6245.9044.71-
Jan 24, 202545.2645.2645.2645.2644.09-
Jan 23, 202545.9246.5645.8946.1544.95-
Jan 22, 202545.5746.3745.4446.3745.16-
Jan 21, 202544.4245.7044.4245.7044.51-
Jan 20, 202544.6345.1644.5345.1543.97-
Jan 17, 202545.2145.8545.1545.8544.66-
Jan 16, 202545.8046.1145.7846.1144.91-
Jan 15, 202545.3646.5345.3446.5345.32-
Jan 14, 202545.5045.8445.1045.8444.65-
Jan 13, 202545.3246.1045.3245.9044.71-
Jan 10, 202546.1746.3545.6145.6144.42-
Jan 9, 202546.0846.4946.0346.4945.28-
Jan 8, 202546.3846.3846.3846.3845.17-
Jan 7, 202546.4246.4246.3346.3345.12-
Jan 6, 202546.7646.8346.5746.8145.60-
Jan 3, 202546.1646.9746.1246.9745.75-
Jan 2, 2025 0.17998049 Dividend
Jan 2, 202545.8546.9045.7946.9045.67-
Dec 30, 202445.4245.4245.3545.3543.89-
Dec 27, 202446.4746.9246.0446.0444.57-
Dec 23, 202446.7246.7846.6346.6345.13-
Dec 20, 202446.2546.9246.2446.9245.41-
Dec 19, 202446.4546.6046.4546.6045.11-
Dec 18, 202447.4448.4047.4448.4046.85-
Dec 17, 202447.0048.2147.0048.2146.66-
Dec 16, 202447.5848.2847.5247.5245.99-
Dec 13, 202448.0948.4147.9247.9246.38-
Dec 12, 202447.8848.6947.8548.6547.08-
Dec 11, 202447.8848.7247.8848.4246.86-
Dec 10, 202448.6049.1148.4748.5346.97-
Dec 9, 202448.2148.7148.1948.4746.92-
Dec 6, 202448.7849.0848.4748.7247.15-
Dec 5, 202449.3149.4349.2849.4047.82-
Dec 4, 202449.7650.2149.7049.7248.12-
Dec 3, 202450.2750.4550.1250.1548.54-
Dec 2, 202450.5350.6550.2750.6549.02-
Nov 29, 202450.4250.7550.3750.7549.12-
Nov 28, 202449.6550.6349.6550.4948.87-
Nov 27, 2024 0.1747075 Dividend
Nov 27, 202449.3350.2749.1750.0048.39-
Nov 26, 202450.1750.2549.2650.1248.24-
Nov 25, 202449.5350.9949.4350.9549.04-
Nov 22, 202449.3850.3449.3350.2148.33-
Nov 21, 202449.1550.0849.1549.8147.94-
Nov 20, 202449.1949.7649.1949.6547.80-
Nov 19, 202449.3549.7449.3549.7447.87-
Nov 18, 202449.7249.9549.3349.3347.48-
Nov 15, 202449.9750.3349.9050.3348.45-
Nov 14, 202449.7850.7349.7850.3248.44-
Nov 13, 202450.4551.0150.3750.4148.52-
Nov 12, 202450.6350.9750.6350.9749.06-
Nov 11, 202450.0351.4450.0350.8548.9538
Nov 8, 202449.3550.4049.2950.4048.51-
Nov 7, 202448.3949.9648.2249.9648.09-
Nov 6, 202448.8249.3748.7649.1347.30-
Nov 5, 202448.4249.2148.3849.2147.37-
Nov 4, 202448.2649.0348.1948.8847.05-
Nov 1, 202449.1749.6348.8348.8947.06-
Oct 31, 2024 0.1747075 Dividend
Oct 31, 202449.8550.5449.8049.8047.94-
Oct 30, 202449.3750.3549.2950.3548.20-
Oct 29, 202450.0550.4949.4249.4247.31-
Oct 28, 202450.0150.5849.8750.5048.34-
Oct 25, 202450.7150.7550.2050.2048.06-
Oct 24, 202450.2151.1250.1751.1248.94-
Oct 23, 202449.9750.9149.9750.9148.74-
Oct 22, 202449.6950.4849.6250.4848.33-
Oct 21, 202450.3450.3749.6049.9947.85-
Oct 18, 202451.5651.9750.9450.9448.77-
Oct 17, 202452.1052.2952.0052.1449.91-
Oct 16, 202451.0052.8351.0052.6250.37-
Oct 15, 202450.1050.1050.1050.1047.96-
Oct 14, 202450.2050.2050.2050.2048.06-
Oct 11, 202453.4753.4753.4753.4751.19-
Oct 10, 202453.4753.4753.4753.4751.19-
Oct 9, 202453.4753.4753.4753.4751.19-
Oct 8, 202453.4753.4753.4753.4751.19-
Oct 7, 202453.4753.4753.4753.4751.19-
Oct 4, 202453.4753.4753.4753.4751.19-
Oct 3, 202453.4753.4753.4753.4751.19-
Oct 2, 202453.4753.4753.4753.4751.19-
Oct 1, 202453.4753.4753.4753.4751.19-
Sep 30, 202452.9253.4752.7053.4751.19-
Sep 27, 2024 0.1747075 Dividend
Sep 27, 202453.2853.8453.0753.1350.86-
Sep 26, 202453.1953.4352.6453.1050.57-
Sep 25, 202453.2853.6452.8453.6451.08-
Sep 24, 202453.4953.9953.4153.9951.42-
Sep 23, 202453.3953.9253.3953.6951.13-
Sep 20, 202453.2154.1353.1453.9451.37-
Sep 19, 202453.4754.0453.3553.4850.93-
Sep 18, 202453.6153.8253.5353.7651.20-
Sep 17, 202453.2353.7253.2153.6451.08-
Sep 16, 202452.9553.4252.7053.1950.66-
Sep 13, 202452.0953.0552.0553.0550.52-
Sep 12, 202452.2952.4852.2352.3249.83-
Sep 11, 202451.4051.9551.4051.9549.48-
Sep 10, 202450.9751.2850.9551.2848.84-
Sep 9, 202449.8651.2149.8651.2148.77-
Sep 6, 202450.4650.9349.7850.1447.75-
Sep 5, 202451.3951.6550.3750.3747.97-
Sep 4, 202450.3351.5650.1251.5649.10-
Sep 3, 202450.6350.7050.4250.4748.07-
Sep 2, 202450.7650.7650.6950.6948.28-
Aug 30, 2024 0.1747075 Dividend
Aug 30, 202450.6150.8250.4250.4248.02-
Aug 29, 202450.7651.2950.7650.8348.15-
Aug 28, 202450.8151.2050.8050.9648.27-
Aug 27, 202449.8550.9249.8450.9248.23-
Aug 26, 202449.4250.3049.4250.0147.37-
Aug 23, 202448.2649.6948.2649.6947.07-
Aug 22, 202447.5848.1047.5847.9645.43-
Aug 21, 202446.9047.7846.9047.7845.25-
Aug 20, 202446.5346.8746.5346.6944.23-
Aug 19, 202446.9447.1546.6046.6044.14-
Aug 16, 202447.0847.2146.6547.2144.71-
Aug 15, 202446.7647.8446.7647.6245.10-
Aug 14, 202446.7646.9446.3846.9244.44-
Aug 13, 202446.8146.9646.8146.9644.48-
Aug 12, 202447.2547.2546.4647.0344.55-
Aug 9, 202446.7846.8746.4346.8744.39-
Aug 8, 202448.0348.0346.5146.5144.06-
Aug 7, 202448.9248.9647.6147.6145.10-
Aug 6, 202447.7348.5847.0348.2145.66-
Aug 5, 202447.5447.8047.2147.2144.71-
Aug 2, 202449.2949.2947.3248.0845.55-
Aug 1, 202449.1549.5549.1549.3846.78-
Jul 31, 2024 0.1747075 Dividend
Jul 31, 202449.3249.5849.0849.5146.90-
Jul 30, 202448.6749.4948.6049.4946.62-
Jul 29, 202448.5648.9048.5648.9046.07-
Jul 26, 202448.5348.5748.4848.4845.67-
Jul 25, 202448.9049.0548.7848.9246.08-
Jul 24, 202449.3549.8549.3549.8546.96-
Jul 23, 202449.5849.7449.4749.5846.70-
Jul 22, 202449.2550.2949.2250.2947.37-
Jul 19, 202449.3349.7449.1949.7446.85-
Jul 18, 202448.9249.2548.9249.1046.25-
Jul 17, 202448.4549.2648.3349.0146.17-
Jul 16, 202447.7848.5947.7448.5845.75-
Jul 15, 202447.4947.7147.3547.4944.74-
Jul 12, 202447.6747.8647.4747.6344.86-
Jul 11, 202446.1947.7445.8547.7444.97-
Jul 10, 202446.1346.2246.0346.1043.42-
Jul 9, 202446.4946.5146.1046.3343.64-
Jul 8, 202445.0646.7144.9946.7144.00-
Jul 5, 202445.6745.9845.6345.9843.31-
Jul 4, 202445.6745.9745.6545.9743.30-
Jul 3, 202445.7746.0645.7446.0643.38-
Jul 2, 202445.3745.7445.3745.7443.09-
Jul 1, 202445.4946.2945.4246.2943.61-
Jun 28, 2024 0.1747075 Dividend
Jun 28, 202445.7846.0145.7746.0143.34-
Jun 27, 202444.9445.5544.9245.5542.65-
Jun 26, 202445.8445.8745.4745.5342.62-
Jun 25, 202446.3346.6246.1046.3143.36-
Jun 24, 202444.6945.7944.6045.7942.87-
Jun 21, 202444.5444.8844.2844.8842.02-
Jun 20, 202443.7444.2243.7444.2241.40-
Jun 19, 202444.3144.3244.0644.0641.25-
Jun 18, 202444.6244.9644.4944.4941.65-
Jun 17, 202444.9044.9244.5844.7841.93-
Jun 14, 202445.6345.7945.2245.4042.50-
Jun 13, 202445.6545.9245.6045.9242.99-
Jun 12, 202445.2145.9245.1945.9243.00-
Jun 11, 202445.0445.6344.9445.6342.72-
Jun 10, 202445.1545.4045.0345.2742.38-
Jun 7, 202445.6345.6345.1945.1942.3131
Jun 6, 202445.1845.7645.1545.6042.69-
Jun 5, 202444.5845.2244.5645.2242.34-
Jun 4, 202444.4444.7244.2144.7241.87-
Jun 3, 202445.1745.3545.1245.3542.46-
May 31, 2024 0.1747075 Dividend
May 31, 202444.9145.1244.8545.1242.24-
May 30, 202444.0245.1744.0245.0441.92-
May 29, 202444.9445.0344.0444.4041.32-
May 28, 202445.5845.9345.2445.2442.09-
May 27, 202445.3846.1245.3646.1242.92-
May 24, 202445.8146.3345.7646.0142.81-
May 23, 202446.8646.8646.1046.1542.94-
May 22, 202446.7247.2846.4547.2843.99164
May 21, 202447.0747.3146.9046.9743.71-
May 20, 202447.0847.1547.0647.1343.86-
May 17, 202447.2947.3847.1147.3844.09-
May 16, 202446.9147.4746.9047.4744.18-
May 15, 202447.2247.6947.2047.4744.17-
May 14, 202447.6047.7047.2347.3344.04-
May 13, 202447.8147.8947.5347.8944.56-
May 10, 202447.7248.3547.7247.8944.56-
May 9, 202447.5847.6347.5847.6244.31-
May 8, 202446.5347.8846.4947.8844.55-
May 7, 202446.9847.0346.9447.0343.76-
May 6, 202446.8147.0646.8147.0643.80-
May 3, 202446.9547.1246.1147.0143.75-
May 2, 202445.8447.5245.8347.3544.06-
Apr 30, 202446.4446.5346.0446.0442.84-