Munich - Delayed Quote EUR

Invitation Homes Inc (4IV.MU)

30.00

0.00

(0.00%)

At close: January 15 at 8:05:46 AM GMT+1

Currency in EUR

Date	Open	High	Low	Close	Adj Close	Volume
Jan 15, 2025	0.00	0.00	0.00	30.00	30.00	-
Jan 14, 2025	30.00	30.00	30.00	30.00	30.00	-
Jan 13, 2025	29.80	29.80	29.80	29.80	29.80	-
Jan 10, 2025	29.80	29.80	29.80	29.80	29.80	-
Jan 9, 2025	29.80	29.80	29.80	29.80	29.80	-
Jan 8, 2025	30.00	30.00	30.00	30.00	30.00	-
Jan 7, 2025	30.00	30.00	30.00	30.00	30.00	-
Jan 6, 2025	30.80	30.80	30.80	30.80	30.80	-
Jan 3, 2025	30.80	30.80	30.80	30.80	30.80	-
Jan 2, 2025	31.00	31.00	31.00	31.00	31.00	-
Dec 30, 2024	30.80	30.80	30.80	30.80	30.80	-
Dec 27, 2024	0.29 Dividend
Dec 27, 2024	30.80	30.80	30.80	30.80	30.80	-
Dec 23, 2024	30.80	30.80	30.80	30.80	30.51	-
Dec 20, 2024	30.60	30.60	30.60	30.60	30.31	-
Dec 19, 2024	30.60	30.60	30.60	30.60	30.31	-
Dec 18, 2024	31.00	31.00	31.00	31.00	30.71	-
Dec 17, 2024	31.60	31.60	31.60	31.60	31.30	-
Dec 16, 2024	31.60	31.60	31.60	31.60	31.30	-
Dec 13, 2024	31.80	31.80	31.80	31.80	31.50	-
Dec 12, 2024	31.80	31.80	31.80	31.80	31.50	-
Dec 11, 2024	31.80	31.80	31.80	31.80	31.50	-
Dec 10, 2024	31.80	31.80	31.80	31.80	31.50	-
Dec 9, 2024	31.80	31.80	31.80	31.80	31.50	-
Dec 6, 2024	31.80	31.80	31.80	31.80	31.50	-
Dec 5, 2024	32.20	32.20	32.20	32.20	31.90	-
Dec 4, 2024	32.20	32.20	32.20	32.20	31.90	-
Dec 3, 2024	32.40	32.40	32.40	32.40	32.09	-
Dec 2, 2024	32.80	32.80	32.80	32.80	32.49	-
Nov 29, 2024	32.80	32.80	32.80	32.80	32.49	-
Nov 28, 2024	32.80	32.80	32.80	32.80	32.49	-
Nov 27, 2024	32.40	32.40	32.40	32.40	32.09	-
Nov 26, 2024	32.40	32.40	32.40	32.40	32.09	-
Nov 25, 2024	32.40	32.40	32.40	32.40	32.09	-
Nov 22, 2024	32.20	32.20	32.20	32.20	31.90	-
Nov 21, 2024	32.20	32.20	32.20	32.20	31.90	-
Nov 20, 2024	32.20	32.20	32.20	32.20	31.90	-
Nov 19, 2024	32.20	32.20	32.20	32.20	31.90	-
Nov 18, 2024	32.00	32.00	32.00	32.00	31.70	-
Nov 15, 2024	31.80	31.80	31.80	31.80	31.50	-
Nov 14, 2024	32.00	32.00	32.00	32.00	31.70	-
Nov 13, 2024	31.60	31.60	31.60	31.60	31.30	-
Nov 12, 2024	31.60	31.60	31.60	31.60	31.30	-
Nov 11, 2024	31.40	31.40	31.40	31.40	31.10	-
Nov 8, 2024	31.00	31.00	31.00	31.00	30.71	-
Nov 7, 2024	31.00	31.00	31.00	31.00	30.71	-
Nov 6, 2024	30.60	30.60	30.60	30.60	30.31	-
Nov 5, 2024	29.20	29.20	29.20	29.20	28.93	-
Nov 4, 2024	29.00	29.00	29.00	29.00	28.73	-
Nov 1, 2024	29.20	29.20	29.20	29.20	28.93	-
Oct 31, 2024	30.80	30.80	30.80	30.80	30.51	-
Oct 30, 2024	30.80	30.80	30.80	30.80	30.51	-
Oct 29, 2024	31.40	31.40	31.40	31.40	31.10	-
Oct 28, 2024	31.40	31.40	31.40	31.40	31.10	-
Oct 25, 2024	32.00	32.00	32.00	32.00	31.70	-
Oct 24, 2024	32.00	32.00	32.00	32.00	31.70	-
Oct 23, 2024	31.20	31.20	31.20	31.20	30.91	-
Oct 22, 2024	31.20	31.20	31.20	31.20	30.91	-
Oct 21, 2024	31.40	31.40	31.40	31.40	31.10	-
Oct 18, 2024	31.40	31.40	31.40	31.40	31.10	-
Oct 17, 2024	31.40	31.40	31.40	31.40	31.10	-
Oct 16, 2024	30.80	30.80	30.80	30.80	30.51	-
Oct 15, 2024	30.80	30.80	30.80	30.80	30.51	-
Oct 14, 2024	30.80	30.80	30.80	30.80	30.51	-
Oct 11, 2024	30.60	30.60	30.60	30.60	30.31	-
Oct 10, 2024	30.40	30.40	30.40	30.40	30.11	-
Oct 9, 2024	30.40	30.40	30.40	30.40	30.11	-
Oct 8, 2024	31.00	31.00	31.00	31.00	30.71	-
Oct 7, 2024	31.40	31.40	31.40	31.40	31.10	-
Oct 4, 2024	31.20	31.20	31.20	31.20	30.91	-
Oct 3, 2024	31.20	31.20	31.20	31.20	30.91	-
Oct 2, 2024	31.40	31.40	31.40	31.40	31.10	-
Oct 1, 2024	31.40	31.40	31.40	31.40	31.10	-
Sep 30, 2024	31.40	31.40	31.40	31.40	31.10	-
Sep 27, 2024	31.60	31.60	31.60	31.60	31.30	-
Sep 26, 2024	0.28 Dividend
Sep 26, 2024	31.80	31.80	31.80	31.80	31.50	-
Sep 25, 2024	31.80	31.80	31.80	31.80	31.22	-
Sep 24, 2024	33.00	33.00	33.00	33.00	32.40	-
Sep 23, 2024	32.40	32.40	32.40	32.40	31.81	-
Sep 20, 2024	32.40	32.40	32.40	32.40	31.81	-
Sep 19, 2024	32.60	32.60	32.60	32.60	32.01	-
Sep 18, 2024	32.60	32.60	32.60	32.60	32.01	-
Sep 17, 2024	33.20	33.20	33.20	33.20	32.60	-
Sep 16, 2024	33.20	33.20	33.20	33.20	32.60	-
Sep 13, 2024	32.60	32.60	32.60	32.60	32.01	-
Sep 12, 2024	32.60	32.60	32.60	32.60	32.01	-
Sep 11, 2024	32.40	32.40	32.40	32.40	31.81	-
Sep 10, 2024	32.40	32.40	32.40	32.40	31.81	-
Sep 9, 2024	32.60	32.60	32.60	32.60	32.01	-
Sep 6, 2024	33.40	33.40	33.40	33.40	32.79	-
Sep 5, 2024	33.40	33.40	33.40	33.40	32.79	-
Sep 4, 2024	33.40	33.40	33.40	33.40	32.79	-
Sep 3, 2024	33.20	33.20	33.20	33.20	32.60	-
Sep 2, 2024	33.20	33.20	33.20	33.20	32.60	-
Aug 30, 2024	32.60	32.60	32.60	32.60	32.01	-
Aug 29, 2024	32.60	32.60	32.60	32.60	32.01	-
Aug 28, 2024	32.60	32.60	32.60	32.60	32.01	-
Aug 27, 2024	32.20	32.20	32.20	32.20	31.62	-
Aug 26, 2024	32.20	32.20	32.20	32.20	31.62	-
Aug 23, 2024	32.20	32.20	32.20	32.20	31.62	-
Aug 22, 2024	32.20	32.20	32.20	32.20	31.62	-
Aug 21, 2024	32.00	32.00	32.00	32.00	31.42	-
Aug 20, 2024	32.00	32.00	32.00	32.00	31.42	-
Aug 19, 2024	32.00	32.00	32.00	32.00	31.42	-
Aug 16, 2024	32.20	32.20	32.20	32.20	31.62	-
Aug 15, 2024	32.20	32.20	32.20	32.20	31.62	-
Aug 14, 2024	32.20	32.20	32.20	32.20	31.62	-
Aug 13, 2024	32.40	32.40	32.40	32.40	31.81	-
Aug 12, 2024	32.60	32.60	32.60	32.60	32.01	-
Aug 9, 2024	32.40	32.40	32.40	32.40	31.81	-
Aug 8, 2024	32.40	32.40	32.40	32.40	31.81	-
Aug 7, 2024	32.60	32.60	32.60	32.60	32.01	-
Aug 6, 2024	32.20	32.20	32.20	32.20	31.62	-
Aug 5, 2024	32.20	32.20	32.20	32.20	31.62	-
Aug 2, 2024	32.60	32.60	32.60	32.60	32.01	-
Aug 1, 2024	32.40	32.40	32.40	32.40	31.81	-
Jul 31, 2024	32.20	32.20	32.20	32.20	31.62	-
Jul 30, 2024	31.60	31.60	31.60	31.60	31.03	-
Jul 29, 2024	31.40	31.40	31.40	31.40	30.83	-
Jul 26, 2024	30.80	30.80	30.80	30.80	30.24	-
Jul 25, 2024	33.40	33.40	33.40	33.40	32.79	-
Jul 24, 2024	33.40	33.40	33.40	33.40	32.79	-
Jul 23, 2024	33.20	33.20	33.20	33.20	32.60	-
Jul 22, 2024	32.80	32.80	32.80	32.80	32.21	-
Jul 19, 2024	32.80	32.80	32.80	32.80	32.21	-
Jul 18, 2024	32.80	32.80	32.80	32.80	32.21	-
Jul 17, 2024	32.80	32.80	32.80	32.80	32.21	-
Jul 16, 2024	32.60	32.60	32.60	32.60	32.01	-
Jul 15, 2024	32.60	32.60	32.60	32.60	32.01	-
Jul 12, 2024	32.80	32.80	32.80	32.80	32.21	-
Jul 11, 2024	33.20	33.20	33.20	33.20	32.60	-
Jul 10, 2024	33.40	33.40	33.40	33.40	32.79	-
Jul 9, 2024	33.40	33.40	33.40	33.40	32.79	-
Jul 8, 2024	33.40	33.40	33.40	33.40	32.79	-
Jul 5, 2024	33.40	33.40	33.40	33.40	32.79	-
Jul 4, 2024	33.40	33.40	33.40	33.40	32.79	-
Jul 3, 2024	33.40	33.40	33.40	33.40	32.79	-
Jul 2, 2024	33.20	33.20	33.20	33.20	32.60	-
Jul 1, 2024	33.20	33.20	33.20	33.20	32.60	-
Jun 28, 2024	32.80	32.80	32.80	32.80	32.21	-
Jun 27, 2024	0.28 Dividend
Jun 27, 2024	32.60	32.60	32.60	32.60	32.01	-
Jun 26, 2024	33.20	33.20	33.20	33.20	32.32	-
Jun 25, 2024	33.20	33.20	33.20	33.20	32.32	-
Jun 24, 2024	33.20	33.20	33.20	33.20	32.32	-
Jun 21, 2024	33.20	33.20	33.20	33.20	32.32	-
Jun 20, 2024	33.20	33.20	33.20	33.20	32.32	-
Jun 19, 2024	33.20	33.20	33.20	33.20	32.32	-
Jun 18, 2024	33.00	33.00	33.00	33.00	32.13	-
Jun 17, 2024	33.00	33.00	33.00	33.00	32.13	-
Jun 14, 2024	32.60	32.60	32.60	32.60	31.74	-
Jun 13, 2024	32.60	32.60	32.60	32.60	31.74	-
Jun 12, 2024	32.60	32.60	32.60	32.60	31.74	-
Jun 11, 2024	32.60	32.60	32.60	32.60	31.74	-
Jun 10, 2024	32.40	32.40	32.40	32.40	31.54	-
Jun 7, 2024	32.00	32.00	31.80	31.80	30.96	40
Jun 6, 2024	32.00	32.00	32.00	32.00	31.15	-
Jun 5, 2024	32.00	32.00	32.00	32.00	31.15	-
Jun 4, 2024	32.00	32.00	32.00	32.00	31.15	-
Jun 3, 2024	32.00	32.00	32.00	32.00	31.15	-
May 31, 2024	31.40	31.40	31.40	31.40	30.57	-
May 30, 2024	31.20	31.20	31.20	31.20	30.38	-
May 29, 2024	31.40	31.40	31.40	31.40	30.57	-
May 28, 2024	31.80	31.80	31.80	31.80	30.96	-
May 27, 2024	31.80	31.80	31.80	31.80	30.96	-
May 24, 2024	32.00	32.00	32.00	32.00	31.15	-
May 23, 2024	32.40	32.40	32.40	32.40	31.54	-
May 22, 2024	32.60	32.60	32.60	32.60	31.74	-
May 21, 2024	32.60	32.60	32.60	32.60	31.74	-
May 20, 2024	32.60	32.60	32.60	32.60	31.74	-
May 17, 2024	32.60	32.60	32.60	32.60	31.74	-
May 16, 2024	32.60	32.60	32.60	32.60	31.74	-
May 15, 2024	32.40	32.40	32.40	32.40	31.54	-
May 14, 2024	32.40	32.40	32.40	32.40	31.54	-
May 13, 2024	32.40	32.40	32.40	32.40	31.54	-
May 10, 2024	32.40	32.40	32.40	32.40	31.54	-
May 9, 2024	32.40	32.40	32.40	32.40	31.54	-
May 8, 2024	32.40	32.40	32.40	32.40	31.54	-
May 7, 2024	32.20	32.20	32.20	32.20	31.35	-
May 6, 2024	32.20	32.20	32.20	32.20	31.35	-
May 3, 2024	32.20	32.20	32.20	32.20	31.35	-
May 2, 2024	32.00	32.00	32.00	32.00	31.15	-
Apr 30, 2024	32.40	32.40	32.40	32.40	31.54	-
Apr 29, 2024	32.40	32.40	32.40	32.40	31.54	-
Apr 26, 2024	32.00	32.00	32.00	32.00	31.15	-
Apr 25, 2024	31.80	31.80	31.80	31.80	30.96	-
Apr 24, 2024	31.80	31.80	31.80	31.80	30.96	-
Apr 23, 2024	31.60	31.60	31.60	31.60	30.77	-
Apr 22, 2024	31.40	31.40	31.40	31.40	30.57	-
Apr 19, 2024	31.20	31.20	31.20	31.20	30.38	-
Apr 18, 2024	31.20	31.20	31.20	31.20	30.38	-
Apr 17, 2024	31.20	31.20	31.20	31.20	30.38	-
Apr 16, 2024	31.60	31.60	31.60	31.60	30.77	-
Apr 15, 2024	32.00	32.00	32.00	32.00	31.15	-
Apr 12, 2024	32.40	32.40	32.40	32.40	31.54	-
Apr 11, 2024	32.60	32.60	32.60	32.60	31.74	-
Apr 10, 2024	32.60	32.60	32.60	32.60	31.74	-
Apr 9, 2024	32.40	32.40	32.40	32.40	31.54	-
Apr 8, 2024	32.00	32.00	32.00	32.00	31.15	-
Apr 5, 2024	32.00	32.00	32.00	32.00	31.15	-
Apr 4, 2024	32.20	32.20	32.20	32.20	31.35	-
Apr 3, 2024	32.40	32.40	32.40	32.40	31.54	-
Apr 2, 2024	32.60	32.60	32.60	32.60	31.74	-
Mar 28, 2024	32.00	32.00	32.00	32.00	31.15	-
Mar 27, 2024	0.28 Dividend
Mar 27, 2024	31.80	31.80	31.80	31.80	30.96	-
Mar 26, 2024	31.80	31.80	31.80	31.80	30.69	-
Mar 25, 2024	32.00	32.00	32.00	32.00	30.88	-
Mar 22, 2024	32.00	32.00	32.00	32.00	30.88	-
Mar 21, 2024	32.00	32.00	32.00	32.00	30.88	-
Mar 20, 2024	32.00	32.00	32.00	32.00	30.88	-
Mar 19, 2024	32.00	32.00	32.00	32.00	30.88	-
Mar 18, 2024	32.00	32.00	32.00	32.00	30.88	-
Mar 15, 2024	32.00	32.00	32.00	32.00	30.88	-
Mar 14, 2024	32.00	32.00	32.00	32.00	30.88	-
Mar 13, 2024	32.00	32.00	32.00	32.00	30.88	-
Mar 12, 2024	32.00	32.00	32.00	32.00	30.88	-
Mar 11, 2024	32.00	32.00	32.00	32.00	30.88	-
Mar 8, 2024	31.80	31.80	31.80	31.80	30.69	-
Mar 7, 2024	32.20	32.20	32.20	32.20	31.07	-
Mar 6, 2024	32.20	32.20	32.20	32.20	31.07	-
Mar 5, 2024	32.40	32.40	32.40	32.40	31.27	-
Mar 4, 2024	31.60	31.60	31.60	31.60	30.49	-
Mar 1, 2024	31.40	31.40	31.40	31.40	30.30	-
Feb 29, 2024	30.80	30.80	30.80	30.80	29.72	-
Feb 28, 2024	30.80	30.80	30.80	30.80	29.72	-
Feb 27, 2024	30.60	30.60	30.60	30.60	29.53	-
Feb 26, 2024	30.60	30.60	30.60	30.60	29.53	-
Feb 23, 2024	30.60	30.60	30.60	30.60	29.53	-
Feb 22, 2024	30.60	30.60	30.60	30.60	29.53	-
Feb 21, 2024	30.40	30.40	30.40	30.40	29.34	-
Feb 20, 2024	30.40	30.40	30.40	30.40	29.34	-
Feb 19, 2024	30.40	30.40	30.40	30.40	29.34	-
Feb 16, 2024	30.40	30.40	30.40	30.40	29.34	-
Feb 15, 2024	30.20	30.20	30.20	30.20	29.14	-
Feb 14, 2024	30.20	30.20	30.20	30.20	29.14	-
Feb 13, 2024	30.60	30.60	30.60	30.60	29.53	-
Feb 12, 2024	30.60	30.60	30.60	30.60	29.53	-
Feb 9, 2024	30.20	30.20	30.20	30.20	29.14	-
Feb 8, 2024	30.20	30.20	30.20	30.20	29.14	-
Feb 7, 2024	30.20	30.20	30.20	30.20	29.14	-
Feb 6, 2024	30.00	30.00	30.00	30.00	28.95	-
Feb 5, 2024	30.60	30.60	30.60	30.60	29.53	-
Feb 2, 2024	30.60	30.60	30.60	30.60	29.53	-
Feb 1, 2024	30.40	30.40	30.40	30.40	29.34	-
Jan 31, 2024	30.40	30.40	30.40	30.40	29.34	30
Jan 30, 2024	30.60	30.60	30.60	30.60	29.53	-
Jan 29, 2024	30.60	30.60	30.60	30.60	29.53	-
Jan 26, 2024	30.60	30.60	30.60	30.60	29.53	-
Jan 25, 2024	30.60	30.60	30.60	30.60	29.53	-
Jan 24, 2024	31.20	31.20	31.20	31.20	30.11	-
Jan 23, 2024	31.20	31.20	31.20	31.20	30.11	-
Jan 22, 2024	30.80	30.80	30.80	30.80	29.72	-
Jan 19, 2024	30.40	30.40	30.40	30.40	29.34	-
Jan 18, 2024	30.40	30.40	30.40	30.40	29.34	-
Jan 17, 2024	30.80	30.80	30.80	30.80	29.72	-
Jan 16, 2024	31.00	31.00	31.00	31.00	29.92	-
Jan 15, 2024	31.00	31.00	31.00	31.00	29.92	-

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Invitation Homes Inc (4IV.MU)