Frankfurt - Delayed Quote EUR

Frasers Logistics & Commercial Trust (4ZS.F)

0.5976
+0.0029
+(0.49%)
At close: January 17 at 3:29:01 PM GMT+1
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Jan 17, 20250.60140.60140.59760.59760.5976-
Jan 16, 20250.59730.59740.59410.59470.5947-
Jan 15, 20250.58030.58030.57940.57940.5794-
Jan 14, 20250.58180.58190.58150.58150.5815-
Jan 13, 20250.58270.58620.57860.58620.5862-
Jan 10, 20250.58630.58690.58610.58690.5869-
Jan 9, 20250.58930.58950.58900.58950.5895-
Jan 8, 20250.58900.59330.58870.59330.5933-
Jan 7, 20250.59650.59760.59650.59760.5976-
Jan 6, 20250.59810.59810.59780.59800.5980-
Jan 3, 20250.60020.60260.59920.60260.6026-
Jan 2, 20250.59570.60040.59570.60040.6004-
Dec 30, 20240.59130.59460.59130.59450.5945-
Dec 27, 20240.59370.59370.59050.59350.5935-
Dec 23, 20240.58180.58220.58180.58210.5821-
Dec 20, 20240.57580.57580.57540.57550.5755-
Dec 19, 20240.57710.58490.57710.58490.5849-
Dec 18, 20240.58640.58960.58640.58960.5896-
Dec 17, 20240.59320.59360.59280.59280.5928-
Dec 16, 20240.59340.59350.59320.59330.5933-
Dec 13, 20240.59630.59700.59530.59690.5969250
Dec 12, 20240.59500.59940.59500.59940.5994-
Dec 11, 20240.59950.59950.59880.59930.5993-
Dec 10, 20240.59470.59910.59470.59910.5991-
Dec 9, 20240.60390.60390.60070.60350.6035-
Dec 6, 20240.60670.61030.60670.61030.6103-
Dec 5, 20240.60900.60900.60700.60700.6070-
Dec 4, 20240.60820.61210.60820.61210.6121-
Dec 3, 20240.61210.61480.61110.61480.6148-
Dec 2, 20240.65840.65840.61480.61850.61851,000
Nov 29, 20240.61070.61100.61060.61100.6110-
Nov 28, 20240.61370.61430.61350.61430.6143-
Nov 27, 20240.60560.60560.60560.60560.6056-
Nov 26, 20240.60980.60980.60980.60980.6098-
Nov 25, 20240.61410.61410.60980.60980.6098-
Nov 22, 20240.60630.60760.60630.60760.6076-
Nov 21, 20240.62790.62790.62790.62790.6279-
Nov 20, 20240.63010.63120.63000.63120.6312-
Nov 19, 20240.63350.63430.63350.63430.6343-
Nov 18, 20240.64330.64330.63980.63980.6398-
Nov 15, 20240.64040.64040.64000.64000.6400-
Nov 14, 20240.64300.64300.64280.64300.6430-
Nov 13, 2024 0.0332 Dividend
Nov 13, 20240.64150.64530.64150.64520.6452-
Nov 12, 20240.66810.66830.66800.66830.6351-
Nov 11, 20240.66800.66810.66780.66810.6349-
Nov 8, 20240.67330.67340.67320.67320.6398-
Nov 7, 20240.67230.67230.67210.67210.6387-
Nov 6, 20240.69150.69150.69010.69010.6558-
Nov 5, 20240.70190.70190.70150.70150.6667-
Nov 4, 20240.70790.70790.70790.70790.6727-
Nov 1, 20240.69300.70010.69300.70010.6653-
Oct 31, 20240.70860.70860.70830.70860.6734-
Oct 30, 20240.70260.70260.70200.70260.6677-
Oct 29, 20240.70970.70970.70970.70970.6744-
Oct 28, 20240.71080.71750.71050.71050.6752-
Oct 25, 20240.71210.71210.71150.71150.6762-
Oct 24, 20240.72710.72750.72660.72660.6905-
Oct 23, 20240.73400.73460.73400.73460.6981-
Oct 22, 20240.74050.74060.74000.74000.7032-
Oct 21, 20240.74670.74670.74660.74660.7095-
Oct 18, 20240.76080.76080.75420.75420.7167-
Oct 17, 20240.74660.74660.73940.73940.7027-
Oct 16, 20240.74070.74070.74020.74020.7034-
Oct 15, 20240.73900.73910.73860.73860.7019-
Oct 14, 20240.73890.73900.73870.73870.7020-
Oct 11, 20240.73800.73810.73800.73810.7014-
Oct 10, 20240.73740.73760.73740.73750.7009-
Oct 9, 20240.76430.76470.76430.76430.7263-
Oct 8, 20240.75630.76300.75630.76300.7251-
Oct 7, 20240.75720.75760.75710.75760.7200-
Oct 4, 20240.77730.77750.77720.77750.7389-
Oct 3, 20240.77760.77800.77760.77800.7394-
Oct 2, 20240.77990.77990.77980.77980.7411-
Oct 1, 20240.76940.77050.76940.77030.7320-
Sep 30, 20240.76400.76430.76350.76350.7256-
Sep 27, 20240.76990.77090.76990.77090.7326-
Sep 26, 20240.75480.75540.75450.75540.7179-
Sep 25, 20240.75350.75360.75330.75330.7159-
Sep 24, 20240.77510.77510.77410.77410.7356-
Sep 23, 20240.75150.75460.75150.75460.7171-
Sep 20, 20240.76410.76440.76410.76440.7264-
Sep 19, 20240.77900.77900.77800.77800.7394-
Sep 18, 20240.75910.75910.75820.75820.7205-
Sep 17, 20240.77210.77260.77150.77150.7332-
Sep 16, 20240.77210.77210.77190.77190.7336-
Sep 13, 20240.75890.76480.75890.76480.7268-
Sep 12, 20240.76060.76060.76010.76010.7223-
Sep 11, 20240.75350.75350.75320.75340.7160-
Sep 10, 20240.75110.86390.75110.86390.82101,370
Sep 9, 20240.75070.75080.74390.74390.7069-
Sep 6, 20240.75030.75030.73740.73740.7008-
Sep 5, 20240.73070.73070.73030.73030.6940-
Sep 4, 20240.71690.71710.71680.71710.6815-
Sep 3, 20240.72220.72270.72220.72270.6868-
Sep 2, 20240.72290.72940.72290.72940.6932-
Aug 30, 20240.71020.71730.71020.71730.6817-
Aug 29, 20240.70890.70910.70840.70840.6732-
Aug 28, 20240.70570.71190.70540.70540.6704-
Aug 27, 20240.69810.70400.69760.70400.6690-
Aug 26, 20240.70480.70490.70420.70420.6692-
Aug 23, 20240.68560.68590.68560.68590.6518-
Aug 22, 20240.68490.68540.68430.68540.6514-
Aug 21, 20240.66660.67290.66650.67290.6395-
Aug 20, 20240.66780.67470.66780.66800.6348-
Aug 19, 20240.65650.66330.65640.66330.6303-
Aug 16, 20240.65520.66190.65510.66190.6290-
Aug 15, 20240.65470.65540.65470.65540.6228-
Aug 14, 20240.65230.66120.65230.66120.6284-
Aug 13, 20240.65660.65750.65660.65750.6248-
Aug 12, 20240.64660.64690.64660.64660.6145-
Aug 9, 20240.65760.65760.65720.65730.6246-
Aug 8, 20240.65230.65660.65230.65660.6240-
Aug 7, 20240.65590.65590.65530.65530.6227-
Aug 6, 20240.65500.74710.65500.74710.71001,000
Aug 5, 20240.65080.65510.64960.65510.6226-
Aug 2, 20240.67340.67730.67260.67730.6437-
Aug 1, 20240.64870.64870.64870.64870.6165-
Jul 31, 20240.64470.64870.64470.64870.6165-
Jul 30, 20240.64320.64360.64320.64340.6114-
Jul 29, 20240.64230.64690.64230.64690.6148-
Jul 26, 20240.64210.64220.64120.64120.6093-
Jul 25, 20240.63610.64220.63580.64220.6103-
Jul 24, 20240.64830.65160.64820.65160.6192-
Jul 23, 20240.64870.65010.64870.65010.6178-
Jul 22, 20240.64930.64930.64870.64870.6165-
Jul 19, 20240.64280.64570.64260.64570.6136-
Jul 18, 20240.64520.65460.64510.65460.6221-
Jul 17, 20240.64920.64930.64760.64760.6154-
Jul 16, 20240.64560.64870.64520.64870.6165-
Jul 15, 20240.64640.64660.64510.64510.6131-
Jul 12, 20240.65070.65070.64680.64990.6176-
Jul 11, 20240.62430.62710.62420.62710.5959-
Jul 10, 20240.60490.60520.60490.60500.5749-
Jul 9, 20240.60130.60170.60120.60130.5714-
Jul 8, 20240.60180.60460.59800.60460.5746-
Jul 5, 20240.60470.60470.60450.60450.5745-
Jul 4, 20240.60860.60860.60540.60850.5783-
Jul 3, 20240.60910.60910.60810.60810.5779-
Jul 2, 20240.61950.62260.61950.62260.5917-
Jul 1, 20240.60880.61580.60880.61580.5852-
Jun 28, 20240.60000.60000.60000.60000.5702350
Jun 27, 20240.62520.62520.62410.62410.5931-
Jun 26, 20240.62250.62860.62250.62860.5974-
Jun 25, 20240.62840.63200.62840.63200.6006-
Jun 24, 20240.62590.62810.62550.62810.5969-
Jun 21, 20240.62570.63040.62570.63040.5991-
Jun 20, 20240.62530.62570.62210.62520.5941-
Jun 19, 20240.62940.62940.62820.62820.5970-
Jun 18, 20240.63130.63140.63130.63140.6000-
Jun 17, 20240.62650.62670.62590.62590.5948-
Jun 14, 20240.62540.62670.62540.62670.5956-
Jun 13, 20240.63210.63210.62940.62940.5981-
Jun 12, 20240.62760.62780.62610.62610.5950-
Jun 11, 20240.62300.62850.62300.62850.5973-
Jun 10, 20240.62980.63080.62940.63080.5995-
Jun 7, 20240.63250.63380.63240.63380.6023-
Jun 6, 20240.63510.63520.63180.63490.6034-
Jun 5, 20240.64190.64190.63880.64140.6095-
Jun 4, 20240.63110.63250.63110.63250.6011-
Jun 3, 20240.63470.63620.63170.63620.6046-
May 31, 20240.63960.64100.63930.64100.6092-
May 30, 20240.64080.64340.64040.64340.6114-
May 29, 20240.63930.64260.63930.64260.6107-
May 28, 20240.64170.64180.64160.64180.6099-
May 27, 20240.64220.64240.64190.64190.6100-
May 24, 20240.64350.64630.64320.64540.6133-
May 23, 20240.64990.64990.64590.64590.6138-
May 22, 20240.64640.64640.64600.64600.6139-
May 21, 20240.64240.64640.64240.64640.6143-
May 20, 20240.64910.65580.64910.65580.6232-
May 17, 20240.64970.65700.64960.65700.6244-
May 16, 20240.64990.65010.64980.64990.6176-
May 15, 20240.63680.64040.63670.64000.6082-
May 14, 2024 0.0348 Dividend
May 14, 20240.64400.64410.64330.64330.6113-
May 13, 20240.66420.66420.66340.66340.5974-
May 10, 20240.65810.66420.65750.66420.5981-
May 9, 20240.65880.65900.65880.65900.5934-
May 8, 20240.65200.65830.65200.65830.5928-
May 7, 20240.65250.65850.65220.65850.5930-
May 6, 20240.65270.65970.65270.65970.5940-
May 3, 20240.65410.65410.65360.65360.5885-
May 2, 20240.64580.64920.64580.64640.5821-
Apr 30, 20240.64190.64770.64190.64770.5832-
Apr 29, 20240.65120.65890.65120.65890.5933-
Apr 26, 20240.65080.65110.65060.65110.5863-
Apr 25, 20240.65150.65880.65150.65880.5932-
Apr 24, 20240.65300.65940.65300.65940.5938-
Apr 23, 20240.64800.65300.64800.65300.5880-
Apr 22, 20240.64440.64530.64440.64530.5811-
Apr 19, 20240.63200.63510.63200.63510.5719-
Apr 18, 20240.65430.65430.65430.65430.5892-
Apr 17, 20240.65540.65560.65540.65560.5903-
Apr 16, 20240.65580.65580.65560.65560.5903-
Apr 15, 20240.66850.66850.66820.66820.6017-
Apr 12, 20240.68130.68160.68130.68160.6138-
Apr 11, 20240.68020.68020.67960.67960.6120-
Apr 10, 20240.69000.69140.68980.69140.6226-
Apr 9, 20240.68840.68870.68820.68870.6202-
Apr 8, 20240.68260.68260.68260.68260.6147-
Apr 5, 20240.68280.68280.68260.68260.6147-
Apr 4, 20240.68910.68910.68190.68190.6140-
Apr 3, 20240.67890.67890.67860.67860.6111-
Apr 2, 20240.68710.68710.68660.68660.6183-
Mar 28, 20240.68460.68480.68460.68470.6166-
Mar 27, 20240.68400.68400.68340.68340.6154-
Mar 26, 20240.68440.68440.68390.68390.6158-
Mar 25, 20240.68480.68500.68480.68500.6168-
Mar 22, 20240.67740.68430.67740.68430.6162-
Mar 21, 20240.68210.68350.68210.68350.6155-
Mar 20, 20240.65750.66450.65750.66450.5984-
Mar 19, 20240.65870.65890.65870.65890.5933-
Mar 18, 20240.74200.74200.67000.67000.60332,000
Mar 15, 20240.67230.67230.66550.66550.5993-
Mar 14, 20240.67140.67140.67130.67130.6045-
Mar 13, 20240.67850.67850.67820.67830.6108-
Mar 12, 20240.67920.67950.67920.67950.6119-
Mar 11, 20240.67870.67890.67870.67870.6111-
Mar 8, 20240.67810.67820.67810.67810.6106-
Mar 7, 20240.67210.67230.67210.67210.6052-
Mar 6, 20240.66520.66520.66450.66450.5984-
Mar 5, 20240.65820.66810.65790.66810.6016-
Mar 4, 20240.65820.65840.65820.65840.5929-
Mar 1, 20240.66580.66580.66540.66550.5993-
Feb 29, 20240.66560.66560.66480.66510.5989-
Feb 28, 20240.67190.67890.66550.67890.6113-
Feb 27, 20240.67740.67740.67740.67740.6100-
Feb 26, 20240.69170.69840.69150.69150.6227-
Feb 23, 20240.69860.69860.69830.69840.6289-
Feb 22, 20240.69830.70400.69710.70400.6339-
Feb 21, 20240.70000.70010.69380.69380.6247-
Feb 20, 20240.71420.71420.70740.70740.6370-
Feb 19, 20240.72040.72080.72040.72080.6491-
Feb 16, 20240.72790.72790.72720.72720.6548-
Feb 15, 20240.71610.71620.71590.71620.6449-
Feb 14, 20240.71640.71680.71640.71680.6455-
Feb 13, 20240.72770.72790.72760.72790.6555-
Feb 12, 20240.71980.72060.71980.72060.6489-
Feb 9, 20240.72020.72020.72000.72020.6485-
Feb 8, 20240.70770.72070.70760.72070.6490-
Feb 7, 20240.71580.71620.71580.71620.6449-
Feb 6, 20240.70930.70940.70900.70940.6388-
Feb 5, 20240.71450.71510.71430.71510.6439-
Feb 2, 20240.73200.73200.72550.72550.6533-
Feb 1, 20240.70880.70930.70880.70910.6385-
Jan 31, 20240.72780.72780.72780.72780.6554-
Jan 30, 20240.70740.70740.70740.70740.6370-
Jan 29, 20240.69950.69950.69950.69950.6299-
Jan 26, 20240.70670.70670.70670.70670.6364-
Jan 25, 20240.71000.71000.71000.71000.6393-
Jan 24, 20240.73690.73690.73690.73690.6636-
Jan 23, 20240.72240.72240.72240.72240.6505-
Jan 22, 20240.72160.72160.72160.72160.6498-
Jan 19, 20240.71590.71590.71590.71590.6446-
Jan 18, 20240.72120.72120.72120.72120.6494-
Jan 17, 20240.73430.73430.73430.73430.6612-

Related Tickers