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

Frankfurt - Delayed Quote EUR

CapitaLand Investment Limited (5NU.F)

1.7200
-0.1400
(-7.53%)
As of 9:59:02 AM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 2, 20251.72001.72001.72001.72001.7200200
May 2, 2025 0.0816744 Dividend
Apr 30, 20251.80001.86001.79001.86001.7400200
Apr 29, 20251.76001.76001.75001.75001.6371-
Apr 28, 20251.76001.83001.76001.83001.7119801
Apr 25, 20251.75001.75001.75001.75001.6371-
Apr 24, 20251.75001.76001.75001.76001.6465-
Apr 23, 20251.76001.76001.75001.75001.6371-
Apr 22, 20251.71001.72001.71001.72001.6090-
Apr 17, 20251.70001.70001.70001.70001.5903-
Apr 16, 20251.65001.65001.65001.65001.5435-
Apr 15, 20251.64001.64001.63001.64001.5342-
Apr 14, 20251.62001.63001.62001.63001.5248-
Apr 11, 20251.62001.62001.61001.62001.5155-
Apr 10, 20251.67001.67001.65001.65001.5435-
Apr 9, 20251.57001.58001.57001.58001.4781-
Apr 8, 20251.66001.66001.66001.66001.5529-
Apr 7, 20251.58001.61001.58001.61001.5061-
Apr 4, 20251.78001.78001.77001.77001.6558-
Apr 3, 20251.89001.89001.80001.80001.68391,803
Apr 2, 20251.84001.84001.84001.84001.7213-
Apr 1, 20251.85001.85001.85001.85001.7306-
Mar 31, 20251.98001.98001.91001.91001.78682,000
Mar 28, 20251.87001.89001.87001.89001.7681-
Mar 27, 20251.88001.94001.88001.94001.81481,555
Mar 26, 20251.87001.88001.87001.88001.7587-
Mar 25, 20251.85001.86001.85001.86001.7400-
Mar 24, 20251.83001.84001.83001.84001.7213-
Mar 21, 20251.79001.80001.79001.79001.67451,000
Mar 20, 20251.80001.81001.80001.81001.6932-
Mar 19, 20251.78001.79001.78001.79001.6745-
Mar 18, 20251.80001.80001.78001.78001.6652-
Mar 17, 20251.78001.80001.78001.80001.6839-
Mar 14, 20251.76001.77001.76001.77001.6558-
Mar 13, 20251.76001.77001.76001.77001.6558-
Mar 12, 20251.74001.74001.73001.73001.6184-
Mar 11, 20251.73001.73001.70001.70001.5903-
Mar 10, 20251.76001.76001.75001.75001.6371-
Mar 7, 20251.77001.77001.77001.77001.6558-
Mar 6, 20251.77001.77001.77001.77001.6558-
Mar 5, 20251.80001.80001.77001.77001.65584,000
Mar 4, 20251.79001.82001.79001.82001.7026-
Mar 3, 20251.84001.84001.83001.83001.7119-
Feb 28, 20251.79001.80001.79001.80001.6839-
Feb 27, 20251.80001.82001.80001.81001.6932-
Feb 26, 20251.76001.76001.76001.76001.6465-
Feb 25, 20251.76001.84001.76001.84001.7213-
Feb 24, 20251.83001.83001.76001.76001.6465600
Feb 21, 20251.72001.72001.70001.70001.5903-
Feb 20, 20251.79001.81001.70001.70001.59033,054
Feb 19, 20251.75001.76001.75001.76001.6465-
Feb 18, 20251.74001.80001.74001.80001.68391,200
Feb 17, 20251.77001.77001.77001.77001.6558-
Feb 14, 20251.76001.76001.75001.75001.6371-
Feb 13, 20251.74001.76001.74001.76001.6465-
Feb 12, 20251.71001.72001.71001.71001.5997-
Feb 11, 20251.73001.73001.72001.72001.6090-
Feb 10, 20251.73001.73001.72001.73001.6184-
Feb 7, 20251.82001.82001.75001.75001.63712,950
Feb 6, 20251.72001.72001.72001.72001.6090-
Feb 5, 20251.70001.70001.70001.70001.5903-
Feb 4, 20251.79001.79001.72001.72001.6090977
Feb 3, 20251.69001.69001.68001.68001.5716-
Jan 31, 20251.71001.71001.70001.71001.5997-
Jan 30, 20251.71001.71001.71001.71001.5997-
Jan 29, 20251.71001.71001.70001.71001.5997-
Jan 28, 20251.71001.71001.71001.71001.5997-
Jan 27, 20251.71001.71001.71001.71001.5997-
Jan 24, 20251.74001.75001.74001.75001.6371310
Jan 23, 20251.71001.71001.71001.71001.5997-
Jan 22, 20251.70001.71001.70001.71001.5997-
Jan 21, 20251.72001.72001.72001.72001.6090-
Jan 20, 20251.73001.73001.73001.73001.6184-
Jan 17, 20251.72001.73001.72001.72001.6090-
Jan 16, 20251.73001.74001.73001.74001.6277-
Jan 15, 20251.73001.76001.73001.76001.6465-
Jan 14, 20251.72001.72001.72001.72001.6090-
Jan 13, 20251.71001.71001.70001.71001.5997-
Jan 10, 20251.71001.72001.71001.72001.6090-
Jan 9, 20251.73001.73001.72001.73001.6184-
Jan 8, 20251.74001.75001.74001.75001.6371-
Jan 7, 20251.79001.80001.79001.80001.6839-
Jan 6, 20251.90001.90001.83001.83001.7119313
Jan 3, 20251.87001.87001.86001.87001.7494-
Jan 2, 20251.90001.90001.83001.85001.73061,300
Dec 30, 20241.83001.84001.83001.84001.7213-
Dec 27, 20241.82001.82001.80001.80001.6839-
Dec 23, 20241.80001.80001.79001.79001.6745-
Dec 20, 20241.78001.78001.78001.78001.6652-
Dec 19, 20241.78001.79001.78001.79001.6745-
Dec 18, 20241.81001.82001.81001.82001.7026-
Dec 17, 20241.80001.80001.79001.79001.6745-
Dec 16, 20241.84001.84001.82001.82001.7026600
Dec 13, 20241.92001.92001.84001.84001.7213129
Dec 12, 20241.84001.85001.84001.85001.7306-
Dec 11, 20241.85001.85001.84001.84001.7213-
Dec 10, 20241.86001.95001.86001.87001.7494350
Dec 9, 20241.87001.88001.87001.88001.7587-
Dec 6, 20241.89001.89001.89001.89001.7681-
Dec 5, 20241.92001.92001.91001.91001.7868-
Dec 4, 20241.93001.93001.93001.93001.8055-
Dec 3, 20241.92001.93001.92001.93001.8055-
Dec 2, 20241.92001.93001.92001.93001.8055-
Nov 29, 20241.89001.90001.89001.90001.7774-
Nov 28, 20241.89001.89001.89001.89001.7681-
Nov 27, 20241.87001.87001.87001.87001.7494-
Nov 26, 20241.88001.89001.88001.89001.7681-
Nov 25, 20241.96001.96001.95001.95001.8242-
Nov 22, 20241.95001.95001.92001.92001.7961-
Nov 21, 20241.95001.95001.94001.95001.8242-
Nov 20, 20241.97001.98001.96001.96001.83353,250
Nov 19, 20241.92001.92001.92001.92001.7961-
Nov 18, 20241.92001.92001.92001.92001.7961-
Nov 15, 20241.92001.92001.91001.92001.7961-
Nov 14, 20241.95001.95001.95001.95001.8242-
Nov 13, 20241.94001.95001.94001.95001.8242-
Nov 12, 20241.94001.95001.94001.95001.8242-
Nov 11, 20241.93001.93001.93001.93001.8055-
Nov 8, 20241.95001.95001.93001.93001.8055-
Nov 7, 20241.97001.97001.97001.97001.8429-
Nov 6, 20241.97001.97001.97001.97001.8429-
Nov 5, 20242.00002.00001.99001.99001.8616-
Nov 4, 20241.97001.97001.97001.97001.8429-
Nov 1, 20241.95001.97001.95001.97001.8429-
Oct 31, 20241.92001.92001.92001.92001.7961-
Oct 30, 20241.93001.93001.93001.93001.8055-
Oct 29, 20241.94001.94001.94001.94001.8148-
Oct 28, 20241.96001.96001.95001.95001.8242-
Oct 25, 20241.97001.97001.97001.97001.8429-
Oct 24, 20242.02002.02002.00002.00001.8710-
Oct 23, 20242.04002.04002.02002.02001.8897-
Oct 22, 20242.06002.06002.04002.06001.9271-
Oct 21, 20242.06002.06002.06002.06001.9271-
Oct 18, 20242.08002.08002.06002.06001.9271-
Oct 17, 20242.08002.08002.08002.08001.9458-
Oct 16, 20242.08002.08002.06002.06001.9271-
Oct 15, 20242.08002.08002.06002.06001.9271-
Oct 14, 20242.08002.08002.08002.08001.9458-
Oct 11, 20242.08002.10002.08002.10001.9645-
Oct 10, 20242.08002.08002.04002.04001.9084-
Oct 9, 20242.08002.08002.08002.08001.9458-
Oct 8, 20242.08002.10002.08002.10001.9645-
Oct 7, 20242.12002.12002.12002.12001.9832-
Oct 4, 20242.16002.16002.16002.16002.0206-
Oct 3, 20242.14002.14002.14002.14002.0019-
Oct 2, 20242.18002.20002.18002.20002.0581-
Oct 1, 20242.14002.14002.14002.14002.0019-
Sep 30, 20242.20002.20002.16002.16002.0206910
Sep 27, 20242.12002.12002.12002.12001.9832-
Sep 26, 20242.06002.08002.06002.08001.9458-
Sep 25, 20242.04002.04002.04002.04001.9084-
Sep 24, 20242.08002.08002.08002.08001.9458-
Sep 23, 20242.06002.06002.00002.02001.8897288
Sep 20, 20242.02002.02002.02002.02001.8897-
Sep 19, 20242.08002.08002.06002.08001.9458-
Sep 18, 20242.00002.00001.99001.99001.8616-
Sep 17, 20242.04002.04002.04002.04001.9084-
Sep 16, 20241.99001.99001.99001.99001.86161,509
Sep 13, 20241.96001.96001.96001.96001.8335-
Sep 12, 20241.97001.97001.96001.96001.8335-
Sep 11, 20241.93001.95001.93001.95001.8242-
Sep 10, 20241.91001.92001.90001.92001.7961-
Sep 9, 20241.94001.94001.93001.93001.80552,171
Sep 6, 20241.90001.90001.90001.90001.7774-
Sep 5, 20241.90001.90001.90001.90001.7774-
Sep 4, 20241.88001.88001.88001.88001.7587-
Sep 3, 20241.89001.89001.89001.89001.7681-
Sep 2, 20241.82001.82001.82001.82001.7026-
Aug 30, 20241.83001.83001.83001.83001.7119-
Aug 29, 20241.83001.84001.82001.84001.7213-
Aug 28, 20241.78001.79001.78001.79001.6745-
Aug 27, 20241.76001.76001.76001.76001.6465-
Aug 26, 20241.78001.78001.78001.78001.6652-
Aug 23, 20241.77001.77001.76001.77001.6558-
Aug 22, 20241.78001.78001.78001.78001.6652-
Aug 21, 20241.73001.73001.73001.73001.6184-
Aug 20, 20241.75001.75001.74001.74001.6277-
Aug 19, 20241.81001.81001.74001.74001.62775
Aug 16, 20241.73001.73001.73001.73001.6184-
Aug 15, 20241.68001.72001.68001.72001.6090-
Aug 14, 20241.66001.68001.66001.68001.5716-
Aug 13, 20241.71001.72001.71001.72001.6090-
Aug 12, 20241.71001.71001.71001.71001.5997-
Aug 9, 20241.73001.73001.73001.73001.6184-
Aug 8, 20241.69001.71001.69001.71001.5997-
Aug 7, 20241.69001.69001.69001.69001.5810-
Aug 6, 20241.71001.72001.71001.71001.5997-
Aug 5, 20241.75001.80001.72001.80001.6839100
Aug 2, 20241.82001.83001.82001.82001.7026-
Aug 1, 20241.84001.85001.84001.85001.7306-
Jul 31, 20241.90001.90001.82001.82001.7026835
Jul 30, 20241.83001.83001.83001.83001.7119-
Jul 29, 20241.85001.85001.85001.85001.7306-
Jul 26, 20241.83001.83001.82001.82001.7026-
Jul 25, 20241.80001.80001.80001.80001.6839-
Jul 24, 20241.81001.82001.81001.82001.7026-
Jul 23, 20241.83001.83001.82001.82001.7026-
Jul 22, 20241.81001.81001.81001.81001.6932-
Jul 19, 20241.82001.82001.81001.81001.6932-
Jul 18, 20241.83001.83001.83001.83001.7119-
Jul 17, 20241.85001.85001.85001.85001.7306-
Jul 16, 20241.83001.85001.82001.85001.7306-
Jul 15, 20241.88001.88001.85001.85001.7306-
Jul 12, 20241.89001.89001.89001.89001.7681-
Jul 11, 20241.81001.81001.80001.80001.6839-
Jul 10, 20241.76001.76001.76001.76001.6465-
Jul 9, 20241.77001.77001.77001.77001.6558-
Jul 8, 20241.78001.78001.77001.78001.6652-
Jul 5, 20241.78001.78001.78001.78001.6652-
Jul 4, 20241.82001.82001.81001.81001.6932-
Jul 3, 20241.80001.80001.80001.80001.6839160
Jul 2, 20241.79001.79001.79001.79001.6745-
Jul 1, 20241.79001.79001.79001.79001.6745-
Jun 28, 20241.79001.79001.79001.79001.6745-
Jun 27, 20241.79001.79001.79001.79001.6745-
Jun 26, 20241.80001.80001.80001.80001.6839-
Jun 25, 20241.81001.81001.80001.80001.6839-
Jun 24, 20241.80001.80001.80001.80001.6839-
Jun 21, 20241.80001.80001.80001.80001.6839-
Jun 20, 20241.79001.80001.79001.79001.6745-
Jun 19, 20241.80001.80001.80001.80001.6839-
Jun 18, 20241.79001.80001.79001.80001.6839-
Jun 17, 20241.79001.79001.79001.79001.6745-
Jun 14, 20241.78001.78001.78001.78001.6652-
Jun 13, 20241.78001.78001.78001.78001.6652-
Jun 12, 20241.75001.77001.75001.77001.6558-
Jun 11, 20241.74001.74001.74001.74001.6277-
Jun 10, 20241.76001.77001.76001.77001.6558-
Jun 7, 20241.77001.77001.77001.77001.6558-
Jun 6, 20241.78001.78001.75001.76001.6465-
Jun 5, 20241.79001.79001.79001.79001.6745-
Jun 4, 20241.78001.79001.78001.79001.6745-
Jun 3, 20241.78001.78001.78001.78001.6652-
May 31, 20241.79001.79001.78001.78001.6652-
May 30, 20241.78001.78001.77001.77001.6558-
May 29, 20241.78001.79001.78001.78001.6652-
May 28, 20241.77001.78001.77001.77001.6558-
May 27, 20241.77001.77001.77001.77001.6558-
May 24, 20241.75001.75001.75001.75001.6371-
May 23, 20241.77001.77001.77001.77001.6558-
May 22, 20241.80001.80001.80001.80001.6839-
May 21, 20241.80001.80001.80001.80001.6839-
May 20, 20241.82001.83001.82001.83001.7119-
May 17, 20241.78001.78001.78001.78001.6652-
May 16, 20241.78001.78001.77001.78001.6652-
May 15, 20241.74001.76001.74001.76001.6465-
May 14, 20241.74001.75001.74001.75001.6371-
May 13, 20241.74001.74001.74001.74001.6277-
May 10, 20241.74001.74001.74001.74001.6277-
May 9, 20241.72001.73001.72001.72001.6090-
May 8, 20241.73001.73001.72001.72001.6090-
May 7, 20241.77001.77001.75001.75001.6371-
May 6, 20241.79001.79001.79001.79001.6745-
May 3, 20241.76001.77001.76001.77001.6558-
May 2, 2024 0.0816744 Dividend
May 2, 20241.72001.73001.72001.73001.6184-