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

Hanover - Delayed Quote EUR

CapitaLand Investment Ltd (5NU.HA)

1.7900
+0.0300
+(1.70%)
As of 5:25:20 PM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 30, 20251.81001.81001.79001.79001.7900-
Apr 29, 20251.76001.76001.76001.76001.7600-
Apr 28, 20251.76001.76001.76001.76001.7600-
Apr 25, 20251.76001.76001.74001.74001.7400-
Apr 24, 20251.75001.77001.75001.77001.7700-
Apr 23, 20251.76001.76001.76001.76001.7600-
Apr 22, 20251.71001.74001.71001.74001.7400-
Apr 17, 20251.70001.70001.67001.67001.6700-
Apr 16, 20251.64001.66001.64001.66001.6600-
Apr 15, 20251.64001.64001.64001.64001.6400-
Apr 14, 20251.63001.63001.62001.62001.6200-
Apr 11, 20251.62001.62001.62001.62001.6200-
Apr 10, 20251.67001.67001.63001.63001.6300-
Apr 9, 20251.57001.64001.57001.64001.6400-
Apr 8, 20251.66001.66001.66001.66001.6600-
Apr 7, 20251.59001.62001.59001.62001.6200-
Apr 4, 20251.77001.77001.74001.74001.7400-
Apr 3, 20251.82001.82001.79001.79001.7900-
Apr 2, 20251.84001.85001.84001.85001.8500-
Apr 1, 20251.85001.86001.85001.86001.8600-
Mar 31, 20251.91001.91001.91001.91001.9100-
Mar 28, 20251.87001.95001.87001.95001.9500-
Mar 27, 20251.88001.88001.88001.88001.8800-
Mar 26, 20251.87001.87001.87001.87001.8700-
Mar 25, 20251.84001.85001.84001.85001.8500-
Mar 24, 20251.82001.84001.82001.84001.8400-
Mar 21, 20251.80001.81001.80001.81001.8100-
Mar 20, 20251.79001.80001.79001.80001.8000-
Mar 19, 20251.77001.79001.77001.79001.7900-
Mar 18, 20251.80001.80001.79001.79001.7900-
Mar 17, 20251.79001.80001.79001.80001.8000-
Mar 14, 20251.76001.78001.76001.78001.7800-
Mar 13, 20251.76001.76001.75001.75001.7500-
Mar 12, 20251.74001.74001.73001.73001.7300-
Mar 11, 20251.71001.71001.69001.69001.6900-
Mar 10, 20251.76001.76001.74001.74001.7400-
Mar 7, 20251.76001.76001.73001.73001.7300-
Mar 6, 20251.77001.78001.77001.78001.7800-
Mar 5, 20251.80001.80001.77001.77001.7700-
Mar 4, 20251.80001.80001.79001.79001.7900-
Mar 3, 20251.82001.83001.82001.83001.8300-
Feb 28, 20251.79001.80001.79001.80001.8000-
Feb 27, 20251.80001.83001.80001.83001.8300-
Feb 26, 20251.76001.76001.76001.76001.7600-
Feb 25, 20251.76001.81001.76001.81001.8100-
Feb 24, 20251.76001.76001.76001.76001.7600-
Feb 21, 20251.75001.75001.70001.70001.7000-
Feb 20, 20251.75001.75001.69001.69001.6900-
Feb 19, 20251.74001.76001.74001.76001.7600-
Feb 18, 20251.73001.77001.73001.77001.7700-
Feb 17, 20251.76001.77001.76001.77001.7700-
Feb 14, 20251.77001.77001.75001.75001.7500-
Feb 13, 20251.75001.81001.75001.81001.8100-
Feb 12, 20251.71001.71001.70001.70001.7000-
Feb 11, 20251.72001.73001.72001.73001.7300-
Feb 10, 20251.73001.73001.72001.72001.7200-
Feb 7, 20251.74001.75001.74001.75001.7500-
Feb 6, 20251.72001.72001.71001.71001.7100-
Feb 5, 20251.70001.76001.70001.76001.7600-
Feb 4, 20251.72001.72001.72001.72001.7200-
Feb 3, 20251.68001.70001.68001.70001.7000-
Jan 31, 20251.72001.72001.71001.71001.7100-
Jan 30, 20251.71001.71001.71001.71001.7100-
Jan 29, 20251.71001.71001.71001.71001.7100-
Jan 28, 20251.71001.71001.71001.71001.7100-
Jan 27, 20251.71001.71001.71001.71001.7100-
Jan 24, 20251.71001.75001.71001.75001.7500-
Jan 23, 20251.71001.71001.71001.71001.7100-
Jan 22, 20251.70001.70001.70001.70001.7000-
Jan 21, 20251.78001.78001.72001.72001.7200-
Jan 20, 20251.72001.73001.72001.73001.7300-
Jan 17, 20251.73001.74001.73001.74001.7400-
Jan 16, 20251.73001.74001.73001.74001.7400-
Jan 15, 20251.73001.76001.73001.76001.7600-
Jan 14, 20251.73001.73001.71001.71001.7100-
Jan 13, 20251.71001.72001.71001.72001.7200-
Jan 10, 20251.71001.71001.70001.70001.7000-
Jan 9, 20251.73001.73001.73001.73001.7300-
Jan 8, 20251.74001.74001.74001.74001.7400-
Jan 7, 20251.79001.79001.79001.79001.7900-
Jan 6, 20251.83001.84001.83001.84001.8400-
Jan 3, 20251.87001.87001.86001.86001.8600-
Jan 2, 20251.83001.84001.83001.84001.8400-
Dec 30, 20241.83001.83001.83001.83001.8300-
Dec 27, 20241.81001.81001.80001.80001.8000-
Dec 23, 20241.81001.81001.79001.79001.7900-
Dec 20, 20241.77001.81001.77001.81001.8100-
Dec 19, 20241.78001.79001.78001.79001.7900-
Dec 18, 20241.81001.82001.81001.82001.8200-
Dec 17, 20241.80001.81001.80001.81001.8100-
Dec 16, 20241.82001.82001.82001.82001.8200-
Dec 13, 20241.85001.85001.83001.83001.8300-
Dec 12, 20241.84001.85001.84001.85001.8500-
Dec 11, 20241.85001.85001.85001.85001.8500-
Dec 10, 20241.87001.88001.87001.88001.8800-
Dec 9, 20241.86001.87001.86001.87001.8700-
Dec 6, 20241.89001.89001.88001.88001.8800-
Dec 5, 20241.91001.91001.91001.91001.9100-
Dec 4, 20241.92001.93001.92001.93001.9300-
Dec 3, 20241.92001.92001.92001.92001.9200-
Dec 2, 20241.91001.92001.91001.92001.9200-
Nov 29, 20241.89001.90001.89001.90001.9000-
Nov 28, 20241.89001.89001.89001.89001.8900-
Nov 27, 20241.85001.87001.85001.87001.8700-
Nov 26, 20241.88001.89001.88001.89001.8900-
Nov 25, 20241.95001.95001.95001.95001.9500-
Nov 22, 20241.95001.95001.93001.93001.9300-
Nov 21, 20241.95001.96001.95001.96001.9600-
Nov 20, 20241.94001.94001.94001.94001.9400-
Nov 19, 20241.95001.95001.92001.92001.9200-
Nov 18, 20241.95001.95001.89001.89001.8900-
Nov 15, 20241.91001.92001.91001.92001.9200-
Nov 14, 20241.92001.92001.90001.90001.9000-
Nov 13, 20241.94001.95001.94001.95001.9500-
Nov 12, 20241.93001.94001.93001.94001.9400-
Nov 11, 20241.95001.95001.92001.92001.9200-
Nov 8, 20241.95001.95001.94001.94001.9400-
Nov 7, 20241.94001.94001.93001.93001.9300-
Nov 6, 20241.98001.98001.98001.98001.9800-
Nov 5, 20242.00002.00002.00002.00002.0000-
Nov 4, 20241.97001.97001.97001.97001.9700-
Nov 1, 20241.94001.97001.94001.97001.9700-
Oct 31, 20241.92001.92001.92001.92001.9200-
Oct 30, 20241.93001.93001.93001.93001.9300-
Oct 29, 20241.94001.94001.93001.93001.9300-
Oct 28, 20241.95001.95001.95001.95001.9500-
Oct 25, 20241.97001.97001.97001.97001.9700-
Oct 24, 20242.02002.02002.00002.00002.0000-
Oct 23, 20242.04002.04002.00002.00002.0000-
Oct 22, 20242.06002.06002.06002.06002.0600-
Oct 21, 20242.08002.08002.04002.04002.0400-
Oct 18, 20242.08002.08002.06002.06002.0600-
Oct 17, 20242.08002.08002.08002.08002.0800-
Oct 16, 20242.08002.08002.06002.06002.0600-
Oct 15, 20242.08002.08002.06002.06002.0600-
Oct 14, 20242.08002.08002.08002.08002.0800-
Oct 11, 20242.08002.10002.08002.10002.1000-
Oct 10, 20242.10002.10002.04002.04002.0400-
Oct 9, 20242.08002.10002.08002.10002.1000-
Oct 8, 20242.08002.10002.08002.10002.1000-
Oct 7, 20242.12002.12002.12002.12002.1200-
Oct 4, 20242.16002.16002.16002.16002.1600-
Oct 3, 20242.16002.16002.14002.14002.1400-
Oct 2, 20242.18002.20002.18002.20002.2000-
Oct 1, 20242.14002.14002.12002.12002.1200-
Sep 30, 20242.20002.20002.12002.12002.1200-
Sep 27, 20242.10002.14002.10002.14002.1400-
Sep 26, 20242.08002.08002.08002.08002.0800-
Sep 25, 20242.04002.04002.02002.02002.0200-
Sep 24, 20242.08002.08002.08002.08002.0800-
Sep 23, 20242.00002.02002.00002.02002.0200-
Sep 20, 20242.04002.04002.02002.02002.0200-
Sep 19, 20242.06002.08002.06002.08002.0800-
Sep 18, 20241.98001.99001.98001.99001.9900-
Sep 17, 20242.04002.06002.04002.06002.0600-
Sep 16, 20241.96001.99001.96001.99001.9900-
Sep 13, 20241.97001.98001.97001.98001.9800-
Sep 12, 20241.97001.97001.96001.96001.9600-
Sep 11, 20241.93001.93001.93001.93001.9300-
Sep 10, 20241.90001.91001.90001.91001.9100-
Sep 9, 20241.90001.93001.90001.93001.9300-
Sep 6, 20241.90001.92001.90001.92001.9200-
Sep 5, 20241.90001.90001.88001.88001.8800-
Sep 4, 20241.87001.89001.87001.89001.8900-
Sep 3, 20241.91001.91001.88001.88001.8800-
Sep 2, 20241.83001.83001.82001.82001.8200-
Aug 30, 20241.83001.83001.82001.82001.8200-
Aug 29, 20241.81001.83001.81001.83001.8300-
Aug 28, 20241.77001.77001.77001.77001.7700-
Aug 27, 20241.76001.76001.76001.76001.7600-
Aug 26, 20241.77001.78001.77001.78001.7800-
Aug 23, 20241.77001.78001.77001.78001.7800-
Aug 22, 20241.77001.77001.77001.77001.7700-
Aug 21, 20241.73001.73001.73001.73001.7300-
Aug 20, 20241.75001.75001.75001.75001.7500-
Aug 19, 20241.74001.74001.74001.74001.7400-
Aug 16, 20241.71001.71001.71001.71001.7100-
Aug 15, 20241.68001.68001.68001.68001.6800-
Aug 14, 20241.66001.66001.66001.66001.6600-
Aug 13, 20241.71001.71001.71001.71001.7100-
Aug 12, 20241.72001.72001.72001.72001.7200-
Aug 9, 20241.73001.73001.73001.73001.7300-
Aug 8, 20241.67001.67001.67001.67001.6700-
Aug 7, 20241.69001.69001.69001.69001.6900-
Aug 6, 20241.72001.72001.72001.72001.7200-
Aug 5, 20241.75001.75001.75001.75001.7500-
Aug 2, 20241.84001.84001.84001.84001.8400-
Aug 1, 20241.83001.83001.83001.83001.8300-
Jul 31, 20241.83001.83001.83001.83001.8300-
Jul 30, 20241.83001.83001.83001.83001.8300-
Jul 29, 20241.85001.85001.85001.85001.8500-
Jul 26, 20241.83001.83001.83001.83001.8300-
Jul 25, 20241.80001.80001.80001.80001.8000-
Jul 24, 20241.81001.81001.81001.81001.8100-
Jul 23, 20241.82001.82001.82001.82001.8200-
Jul 22, 20241.81001.81001.81001.81001.8100-
Jul 19, 20241.81001.81001.81001.81001.8100-
Jul 18, 20241.82001.82001.82001.82001.8200-
Jul 17, 20241.85001.85001.85001.85001.8500-
Jul 16, 20241.83001.83001.83001.83001.8300-
Jul 15, 20241.88001.88001.88001.88001.8800-
Jul 12, 20241.89001.89001.89001.89001.8900-
Jul 11, 20241.81001.81001.81001.81001.8100-
Jul 10, 20241.76001.76001.76001.76001.7600-
Jul 9, 20241.77001.77001.77001.77001.7700-
Jul 8, 20241.78001.78001.78001.78001.7800-
Jul 5, 20241.78001.78001.78001.78001.7800-
Jul 4, 20241.82001.82001.82001.82001.8200-
Jul 3, 20241.80001.80001.80001.80001.8000-
Jul 2, 20241.79001.79001.79001.79001.7900-
Jul 1, 20241.79001.79001.79001.79001.7900-
Jun 28, 20241.78001.78001.78001.78001.7800-
Jun 27, 20241.79001.79001.79001.79001.7900-
Jun 26, 20241.80001.80001.80001.80001.8000-
Jun 25, 20241.81001.81001.81001.81001.8100-
Jun 24, 20241.80001.80001.80001.80001.8000-
Jun 21, 20241.80001.85001.80001.85001.8500200
Jun 20, 20241.79001.79001.79001.79001.7900-
Jun 19, 20241.80001.80001.80001.80001.8000-
Jun 18, 20241.79001.79001.79001.79001.7900-
Jun 17, 20241.79001.79001.79001.79001.7900-
Jun 14, 20241.78001.78001.78001.78001.7800-
Jun 13, 20241.78001.78001.78001.78001.7800-
Jun 12, 20241.75001.75001.75001.75001.7500-
Jun 11, 20241.76001.76001.76001.76001.7600-
Jun 10, 20241.76001.76001.76001.76001.7600-
Jun 7, 20241.77001.77001.77001.77001.7700-
Jun 6, 20241.78001.78001.78001.78001.7800-
Jun 5, 20241.80001.80001.80001.80001.8000-
Jun 4, 20241.78001.78001.78001.78001.7800-
Jun 3, 20241.78001.78001.78001.78001.7800-
May 31, 20241.79001.79001.79001.79001.7900-
May 30, 20241.77001.77001.77001.77001.7700-
May 29, 20241.79001.79001.79001.79001.7900-
May 28, 20241.77001.77001.77001.77001.7700-
May 27, 20241.76001.76001.76001.76001.7600-
May 24, 20241.75001.75001.75001.75001.7500-
May 23, 20241.77001.77001.77001.77001.7700-
May 22, 20241.80001.80001.80001.80001.8000-
May 21, 20241.80001.80001.80001.80001.8000-
May 20, 20241.82001.82001.82001.82001.8200-
May 17, 20241.77001.77001.77001.77001.7700-
May 16, 20241.79001.79001.79001.79001.7900-
May 15, 20241.74001.74001.74001.74001.7400-
May 14, 20241.74001.74001.74001.74001.7400-
May 13, 20241.74001.74001.74001.74001.7400-
May 10, 20241.74001.74001.74001.74001.7400-
May 9, 20241.72001.72001.72001.72001.7200-
May 8, 20241.73001.73001.73001.73001.7300-
May 7, 20241.77001.77001.77001.77001.7700-
May 6, 20241.79001.79001.79001.79001.7900-
May 3, 20241.76001.76001.76001.76001.7600-
May 2, 2024 0.0809784 Dividend
May 2, 20241.72001.72001.72001.72001.7200-
Apr 30, 20241.78001.78001.78001.78001.6600-