Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
Frankfurt - Delayed Quote EUR

Chartwell Retirement Residences (6QD.F)

10.51
-0.25
(-2.30%)
As of 8:00:31 AM GMT+1. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Mar 10, 202510.5110.5110.5110.5110.5120
Mar 7, 202510.7610.7610.7610.7610.76-
Mar 6, 202510.9810.9810.9810.9810.98-
Mar 5, 202511.2311.2311.2311.2311.23-
Mar 4, 202511.2511.2511.2511.2511.25-
Mar 3, 202510.9910.9910.9910.9910.99-
Feb 28, 2025 0.03 Dividend
Feb 28, 202510.8310.8310.8310.8310.83-
Feb 27, 202511.0011.0011.0011.0010.95-
Feb 26, 202510.9710.9710.9710.9710.92-
Feb 25, 202510.9310.9310.9310.9310.88-
Feb 24, 202511.1111.1111.1111.1111.06-
Feb 21, 202511.1711.1711.1711.1711.11-
Feb 20, 202511.1011.1011.1011.1011.05-
Feb 19, 202510.9510.9510.9510.9510.90-
Feb 18, 202510.8310.8310.8310.8310.78-
Feb 17, 202510.8010.8010.8010.8010.75-
Feb 14, 202510.9110.9110.9110.9110.86-
Feb 13, 202510.6110.6110.6110.6110.56-
Feb 12, 202510.6510.6510.6510.6510.60-
Feb 11, 202510.8110.8110.8110.8110.76-
Feb 10, 202510.8510.8510.8510.8510.80-
Feb 7, 202510.8010.8010.8010.8010.75-
Feb 6, 202510.7610.7610.7610.7610.71-
Feb 5, 202510.7010.7010.7010.7010.65-
Feb 4, 202510.6010.6010.6010.6010.55-
Feb 3, 202510.4310.4310.4310.4310.38-
Jan 31, 2025 0.03 Dividend
Jan 31, 202510.5110.5110.5110.5110.46-
Jan 30, 202510.1910.1910.1910.1910.09-
Jan 29, 202510.2410.2410.2410.2410.15-
Jan 28, 202510.3710.3710.3710.3710.27-
Jan 27, 202510.2210.2210.2210.2210.13-
Jan 24, 202510.1210.1210.1210.1210.02-
Jan 23, 202510.0910.0910.0910.099.99-
Jan 22, 202510.1410.1410.1410.1410.05-
Jan 21, 202510.0510.0510.0510.059.96-
Jan 20, 20259.999.999.999.999.89-
Jan 17, 20259.989.989.989.989.88-
Jan 16, 202510.0210.0210.0210.029.93-
Jan 15, 20259.759.759.759.759.65-
Jan 14, 20259.669.669.669.669.57-
Jan 13, 20259.699.699.699.699.60-
Jan 10, 20259.749.749.749.749.65-
Jan 9, 20259.699.699.699.699.60-
Jan 8, 20259.759.759.759.759.66-
Jan 7, 20259.759.759.759.759.65-
Jan 6, 20259.869.869.869.869.77-
Jan 3, 20259.819.819.819.819.72-
Jan 2, 2025 0.03 Dividend
Jan 2, 20259.749.749.749.749.65-
Dec 30, 20249.719.719.719.719.57-
Dec 27, 20249.749.749.749.749.60-
Dec 23, 20249.919.919.919.919.77-
Dec 20, 20249.799.799.799.799.64-
Dec 19, 20249.939.939.889.889.74-
Dec 18, 202410.1710.1710.1710.1710.02-
Dec 17, 20249.939.939.939.939.79-
Dec 16, 20249.949.949.949.949.80-
Dec 13, 202410.1410.1410.1410.149.99-
Dec 12, 202410.2410.2410.2410.2410.09-
Dec 11, 202410.2310.2310.2310.2310.08-
Dec 10, 202410.3410.4210.3410.4210.2620
Dec 9, 202410.3510.3510.3510.3510.19-
Dec 6, 202410.4510.4510.4510.4510.30-
Dec 5, 202410.3810.3810.3810.3810.23-
Dec 4, 202410.3810.3810.3810.3810.23-
Dec 3, 202410.3810.3810.3810.3810.22-
Dec 2, 202410.5510.5510.5510.5510.39-
Nov 29, 2024 0.03 Dividend
Nov 29, 202410.5610.5610.5610.5610.40-
Nov 28, 202410.5610.5610.5610.5610.35-
Nov 27, 202410.5710.5710.5710.5710.37-
Nov 26, 202410.2510.2510.2510.2510.05-
Nov 25, 202410.4010.4010.4010.4010.19-
Nov 22, 202410.5010.5010.5010.5010.29-
Nov 21, 202410.5010.5010.5010.5010.30-
Nov 20, 202410.5410.5410.5410.5410.33-
Nov 19, 202410.4510.4510.4510.4510.24-
Nov 18, 202410.3410.3410.3410.3410.14-
Nov 15, 202410.1910.1910.1910.199.99-
Nov 14, 202410.2810.2810.2810.2810.08-
Nov 13, 202410.1310.1310.1310.139.93-
Nov 12, 202410.1810.1810.1810.189.98-
Nov 11, 202410.0410.0410.0410.049.84-
Nov 8, 20249.969.969.969.969.77-
Nov 7, 20249.889.889.889.889.68-
Nov 6, 20249.819.819.819.819.61-
Nov 5, 20249.879.879.879.879.68-
Nov 4, 20249.899.899.899.899.70-
Nov 1, 20249.939.939.939.939.73-
Oct 31, 2024 0.03 Dividend
Oct 31, 20249.819.819.819.819.62-
Oct 30, 20249.789.789.789.789.54-
Oct 29, 20249.929.929.929.929.67-
Oct 28, 202410.0210.0210.0210.029.77-
Oct 25, 20249.989.989.989.989.74-
Oct 24, 202410.1310.1310.1310.139.88-
Oct 23, 202410.1610.1610.1610.169.91-
Oct 22, 202410.1610.1610.1610.169.91-
Oct 21, 202410.3510.3510.3510.3510.10-
Oct 18, 202410.2510.2510.2510.2510.00-
Oct 17, 202410.1810.1810.1810.189.92-
Oct 16, 20249.949.949.949.949.70-
Oct 15, 20249.659.659.659.659.42-
Oct 14, 20249.639.639.639.639.39-
Oct 11, 20249.669.669.669.669.42-
Oct 10, 20249.749.749.749.749.50-
Oct 9, 20249.649.649.649.649.40-
Oct 8, 20249.649.649.649.649.40-
Oct 7, 20249.839.839.839.839.58-
Oct 4, 20249.679.679.679.679.44-
Oct 3, 20249.779.779.779.779.53-
Oct 2, 20249.889.889.889.889.64-
Oct 1, 20249.939.939.939.939.68-
Sep 30, 20249.739.739.739.739.49-
Sep 27, 2024 0.03 Dividend
Sep 27, 20249.819.819.819.819.57-
Sep 26, 20249.909.909.909.909.61-
Sep 25, 20249.929.929.929.929.62-
Sep 24, 20249.959.959.959.959.65-
Sep 23, 20249.999.999.999.999.69-
Sep 20, 20249.899.899.899.899.59-
Sep 19, 20249.859.859.859.859.56-
Sep 18, 20249.899.899.899.899.60-
Sep 17, 202410.0010.0010.0010.009.70-
Sep 16, 202410.1910.1910.1910.199.88-
Sep 13, 20249.869.869.869.869.57-
Sep 12, 20249.909.909.909.909.60-
Sep 11, 20249.759.759.759.759.46-
Sep 10, 20249.589.589.589.589.30-
Sep 9, 20249.489.489.489.489.20-
Sep 6, 20249.429.429.429.429.14-
Sep 5, 20249.459.459.459.459.17-
Sep 4, 20249.319.319.319.319.03-
Sep 3, 20249.349.349.349.349.06-
Sep 2, 20249.369.369.359.359.08-
Aug 30, 2024 0.03 Dividend
Aug 30, 20249.339.339.339.339.05-
Aug 29, 20249.449.449.449.449.11-
Aug 28, 20249.459.459.459.459.12-
Aug 27, 20249.449.449.449.449.11-
Aug 26, 20249.449.449.449.449.11-
Aug 23, 20249.249.249.249.248.92-
Aug 22, 20249.199.199.199.198.87-
Aug 21, 20249.159.159.159.158.83-
Aug 20, 20249.399.399.399.399.07-
Aug 19, 20249.249.249.249.248.92-
Aug 16, 20249.199.199.199.198.87-
Aug 15, 20249.229.229.229.228.89-
Aug 14, 20249.129.129.129.128.80-
Aug 13, 20249.119.119.119.118.80-
Aug 12, 20249.109.109.109.108.78-
Aug 9, 20248.978.978.978.978.66-
Aug 8, 20248.808.808.808.808.49-
Aug 7, 20248.688.688.688.688.38-
Aug 6, 20248.468.468.468.468.17-
Aug 5, 20248.258.258.258.257.97-
Aug 2, 20248.728.728.728.728.41-
Aug 1, 20248.768.768.768.768.45-
Jul 31, 2024 0.03 Dividend
Jul 31, 20248.758.758.758.758.44-
Jul 30, 20248.678.678.678.678.32-
Jul 29, 20248.798.798.798.798.43-
Jul 26, 20248.698.698.698.698.34-
Jul 25, 20248.618.618.618.618.26-
Jul 24, 20248.478.478.478.478.13-
Jul 23, 20248.438.438.438.438.09-
Jul 22, 20248.378.378.378.378.03-
Jul 19, 20248.358.358.358.358.01-
Jul 18, 20248.348.348.348.348.00-
Jul 17, 20248.408.408.408.408.06-
Jul 16, 20248.388.388.388.388.04-
Jul 15, 20248.408.408.408.408.06-
Jul 12, 20248.438.438.438.438.09-
Jul 11, 20248.008.008.008.007.67-
Jul 10, 20248.178.178.178.177.84-
Jul 9, 20248.178.178.178.177.84-
Jul 8, 20248.178.178.178.177.84-
Jul 5, 20248.178.178.178.177.84-
Jul 4, 20248.178.178.178.177.84-
Jul 3, 20248.178.178.178.177.84-
Jul 2, 20248.178.178.178.177.84-
Jul 1, 20248.178.178.178.177.84-
Jun 28, 2024 0.03 Dividend
Jun 28, 20248.178.178.178.177.84-
Jun 27, 20248.178.178.178.177.79-
Jun 26, 20248.178.178.178.177.79-
Jun 25, 20248.178.178.178.177.79-
Jun 24, 20248.178.178.178.177.79-
Jun 21, 20248.178.178.178.177.79-
Jun 20, 20248.178.178.178.177.79-
Jun 19, 20248.308.308.308.307.91-
Jun 18, 20248.308.308.308.307.91-
Jun 17, 20248.358.358.358.357.96-
Jun 14, 20248.368.368.368.367.97-
Jun 13, 20248.178.178.178.177.79-
Jun 12, 20248.168.168.168.167.78-
Jun 11, 20248.218.218.218.217.83-
Jun 10, 20248.228.228.228.227.84-
Jun 7, 20248.268.268.268.267.87-
Jun 6, 20248.228.228.228.227.83-
Jun 5, 20248.108.108.108.107.72-
Jun 4, 20247.887.887.887.887.51-
Jun 3, 20248.038.038.038.037.65-
May 31, 2024 0.03 Dividend
May 31, 20247.907.907.907.907.53-
May 30, 20247.807.807.807.807.38-
May 29, 20247.967.967.967.967.54-
May 28, 20248.148.148.148.147.71-
May 27, 20248.198.198.198.197.76-
May 24, 20248.108.108.108.107.67-
May 23, 20248.238.238.238.237.79-
May 22, 20248.268.268.268.267.83-
May 21, 20248.308.308.308.307.86-
May 20, 20248.308.308.308.307.86-
May 17, 20248.348.348.348.347.89-
May 16, 20248.038.038.038.037.61-
May 15, 20248.338.338.338.337.89-
May 14, 20248.308.308.308.307.86-
May 13, 20248.358.358.358.357.91-
May 10, 20248.438.438.438.437.98-
May 9, 20248.468.468.468.468.02-
May 8, 20248.368.368.368.367.92-
May 7, 20248.448.448.448.447.99-
May 6, 20248.328.328.328.327.88-
May 3, 20248.318.318.318.317.87-
May 2, 20248.258.258.258.257.81-
Apr 30, 20248.348.348.348.347.90-
Apr 29, 2024 0.03 Dividend
Apr 29, 20248.278.278.278.277.83-
Apr 26, 20248.298.788.298.788.271
Apr 25, 20248.268.268.268.267.78-
Apr 24, 20248.358.358.358.357.87-
Apr 23, 20248.368.368.368.367.87-
Apr 22, 20248.438.438.438.437.94-
Apr 19, 20248.538.538.538.538.03-
Apr 18, 20248.358.358.358.357.86-
Apr 17, 20248.338.338.338.337.84-
Apr 16, 20248.308.308.308.307.81-
Apr 15, 20248.398.398.398.397.90-
Apr 12, 20248.348.348.348.347.85-
Apr 11, 20248.328.328.328.327.83-
Apr 10, 20248.498.498.498.498.00-
Apr 9, 20248.208.208.208.207.72-
Apr 8, 20248.188.188.188.187.70-
Apr 5, 20247.997.997.997.997.52-
Apr 4, 20247.987.987.987.987.52-
Apr 3, 20248.038.038.038.037.56-
Apr 2, 20248.228.228.228.227.74-
Mar 28, 20248.158.158.158.157.68-
Mar 27, 2024 0.03 Dividend
Mar 27, 20248.058.058.058.057.58-
Mar 26, 20247.987.987.987.987.47-
Mar 25, 20248.058.058.058.057.53-
Mar 22, 20248.188.188.188.187.66-
Mar 21, 20248.118.118.118.117.58-
Mar 20, 20248.118.118.118.117.59-
Mar 19, 20248.168.168.168.167.64-
Mar 18, 20248.018.018.018.017.49-
Mar 15, 20248.048.048.048.047.52-
Mar 14, 20248.098.098.098.097.57-
Mar 13, 20248.078.078.078.077.55-
Mar 12, 20248.158.158.158.157.63-
Mar 11, 20248.018.018.018.017.49-

Related Tickers