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

Munich - Delayed Quote EUR

CareTrust REIT Inc (7XC.MU)

25.00
+0.20
+(0.81%)
At close: April 30 at 8:03:27 AM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 30, 202525.0025.0025.0025.0025.00-
Apr 29, 202524.8024.8024.8024.8024.80-
Apr 28, 202524.8024.8024.8024.8024.80-
Apr 25, 202525.0025.0025.0025.0025.00-
Apr 24, 202525.0025.0025.0025.0025.00-
Apr 23, 202525.2025.2025.2025.2025.20-
Apr 22, 202524.6024.6024.6024.6024.60-
Apr 17, 202525.2025.2025.2025.2025.20-
Apr 16, 202524.6024.6024.6024.6024.60-
Apr 15, 202524.6024.6024.6024.6024.60-
Apr 14, 202524.6024.6024.6024.6024.60-
Apr 11, 202524.8024.8024.4024.4024.40238
Apr 10, 202524.8024.8024.8024.8024.80-
Apr 9, 202523.8023.8023.8023.8023.80-
Apr 8, 202525.0025.0025.0025.0025.00-
Apr 7, 202525.0025.0025.0025.0025.00-
Apr 4, 202525.8025.8025.8025.8025.80-
Apr 3, 202525.8025.8025.8025.8025.80-
Apr 2, 202526.6026.6026.6026.6026.60-
Apr 1, 202526.6026.6026.6026.6026.60-
Mar 31, 2025 0.296676 Dividend
Mar 31, 202526.6026.6026.6026.6026.60-
Mar 28, 202526.6026.6026.6026.6026.27-
Mar 27, 202526.6026.6026.6026.6026.27-
Mar 26, 202526.6026.6026.6026.6026.27-
Mar 25, 202526.6026.6026.6026.6026.27-
Mar 24, 202526.6026.6026.6026.6026.27-
Mar 21, 202526.6026.6026.6026.6026.27-
Mar 20, 202526.6026.6026.6026.6026.27-
Mar 19, 202526.2026.2026.2026.2025.87-
Mar 18, 202526.0026.0026.0026.0025.67-
Mar 17, 202525.8025.8025.8025.8025.48-
Mar 14, 202525.4025.4025.4025.4025.08-
Mar 13, 202524.8024.8024.8024.8024.49-
Mar 12, 202524.0024.0024.0024.0023.70-
Mar 11, 202523.8024.0023.8024.0023.70300
Mar 10, 202523.8023.8023.8023.8023.50-
Mar 7, 202523.8023.8023.8023.8023.50-
Mar 6, 202524.8024.8024.8024.8024.49-
Mar 5, 202525.0025.0025.0025.0024.69-
Mar 4, 202525.0025.0025.0025.0024.69-
Mar 3, 202524.8024.8024.8024.8024.49-
Feb 28, 202524.8024.8024.8024.8024.49-
Feb 27, 202524.6024.6024.6024.6024.29-
Feb 26, 202524.6024.6024.6024.6024.29-
Feb 25, 202524.0024.0024.0024.0023.70-
Feb 24, 202524.0024.0024.0024.0023.70-
Feb 21, 202524.6024.6024.6024.6024.29-
Feb 20, 202525.0025.0025.0025.0024.69-
Feb 19, 202525.0025.0025.0025.0024.69-
Feb 18, 202525.2025.2025.2025.2024.88-
Feb 17, 202525.2025.2025.2025.2024.88-
Feb 14, 202525.2025.2025.2025.2024.88-
Feb 13, 202524.8024.8024.8024.8024.49-
Feb 12, 202525.0025.0025.0025.0024.69-
Feb 11, 202525.4025.4025.4025.4025.08-
Feb 10, 202525.6025.6025.6025.6025.28-
Feb 7, 202525.6025.6025.6025.6025.28-
Feb 6, 202525.6025.6025.6025.6025.28-
Feb 5, 202525.6025.6025.6025.6025.28-
Feb 4, 202525.8025.8025.8025.8025.48-
Feb 3, 202525.4025.4025.4025.4025.08-
Jan 31, 202525.4025.4025.4025.4025.08-
Jan 30, 202525.4025.4025.4025.4025.08-
Jan 29, 202526.2026.2026.2026.2025.87-
Jan 28, 202526.2026.2026.2026.2025.87-
Jan 27, 202525.6025.6025.6025.6025.28-
Jan 24, 202525.6025.6025.6025.6025.28-
Jan 23, 202525.6025.6025.6025.6025.28-
Jan 22, 202526.0026.0026.0026.0025.67-
Jan 21, 202526.0026.0026.0026.0025.67-
Jan 20, 202526.2026.2026.2026.2025.87-
Jan 17, 202526.2026.2026.2026.2025.87-
Jan 16, 202525.8025.8025.8025.8025.48-
Jan 15, 202525.8025.8025.8025.8025.48-
Jan 14, 202525.8025.8025.8025.8025.48-
Jan 13, 202525.8025.8025.8025.8025.48-
Jan 10, 202526.0026.0026.0026.0025.67-
Jan 9, 202525.8025.8025.8025.8025.48-
Jan 8, 202525.6025.6025.6025.6025.28-
Jan 7, 202525.6025.6025.6025.6025.28-
Jan 6, 202526.0026.0026.0026.0025.67-
Jan 3, 202526.0026.0026.0026.0025.67-
Jan 2, 2025 0.256824 Dividend
Jan 2, 202526.0026.0026.0026.0025.67-
Dec 30, 202426.0026.0026.0026.0025.39-
Dec 27, 202426.4026.4026.4026.4025.78-
Dec 23, 202426.4026.4026.4026.4025.78-
Dec 20, 202426.4026.4026.4026.4025.78-
Dec 19, 202426.6026.6026.6026.6025.97-
Dec 18, 202427.4027.4027.4027.4026.75-
Dec 17, 202427.4027.4027.4027.4026.75-
Dec 16, 202427.4027.4027.4027.4026.75-
Dec 13, 202427.4027.4027.4027.4026.75-
Dec 12, 202427.4027.4027.4027.4026.75-
Dec 11, 202427.6027.6027.6027.6026.95-
Dec 10, 202427.6027.6027.6027.6026.95-
Dec 9, 202428.0028.0028.0028.0027.34-
Dec 6, 202428.0028.0028.0028.0027.34-
Dec 5, 202428.0028.0028.0028.0027.34-
Dec 4, 202428.0028.0028.0028.0027.34-
Dec 3, 202428.0028.0028.0028.0027.34-
Dec 2, 202428.4028.4028.4028.4027.73-
Nov 29, 202428.4028.4028.4028.4027.73-
Nov 28, 202428.6028.6028.6028.6027.92-
Nov 27, 202429.0029.0029.0029.0028.32-
Nov 26, 202429.0029.0029.0029.0028.32-
Nov 25, 202429.2029.2029.2029.2028.51-
Nov 22, 202429.2029.2029.2029.2028.51-
Nov 21, 202429.2029.2029.2029.2028.51-
Nov 20, 202429.2029.2029.2029.2028.51-
Nov 19, 202428.6028.6028.6028.6027.92-
Nov 18, 202428.6028.6028.6028.6027.92-
Nov 15, 202428.4028.4028.4028.4027.73-
Nov 14, 202428.6028.6028.6028.6027.92-
Nov 13, 202428.6028.6028.6028.6027.92-
Nov 12, 202428.6028.6028.6028.6027.92-
Nov 11, 202428.6028.6028.6028.6027.92-
Nov 8, 202428.2028.2028.2028.2027.53-
Nov 7, 202427.8027.8027.8027.8027.14-
Nov 6, 202429.0029.0029.0029.0028.32-
Nov 5, 202428.8028.8028.8028.8028.12-
Nov 4, 202429.8029.8029.8029.8029.10-
Nov 1, 202429.8029.8029.8029.8029.10-
Oct 31, 202429.4029.4029.4029.4028.71-
Oct 30, 202429.2029.2029.2029.2028.51-
Oct 29, 202428.8028.8028.8028.8028.12-
Oct 28, 202428.6028.6028.6028.6027.92-
Oct 25, 202428.4028.4028.4028.4027.73-
Oct 24, 202428.4028.4028.4028.4027.73-
Oct 23, 202428.2028.2028.2028.2027.53-
Oct 22, 202428.2028.2028.2028.2027.53-
Oct 21, 202428.2028.2028.2028.2027.53-
Oct 18, 202428.2028.2028.2028.2027.53-
Oct 17, 202428.2028.2028.2028.2027.53-
Oct 16, 202427.8027.8027.8027.8027.14-
Oct 15, 202427.6027.6027.6027.6026.95-
Oct 14, 202427.6027.6027.6027.6026.95-
Oct 11, 202427.6027.6027.6027.6026.95-
Oct 10, 202427.6027.6027.6027.6026.95-
Oct 9, 202427.6027.6027.6027.6026.95-
Oct 8, 202427.6027.6027.6027.6026.95-
Oct 7, 202427.6027.6027.6027.6026.95-
Oct 4, 202427.6027.6027.6027.6026.95-
Oct 3, 202427.6027.6027.6027.6026.95-
Oct 2, 202427.6027.6027.6027.6026.95-
Oct 1, 202427.6027.6027.6027.6026.95-
Sep 30, 2024 0.256824 Dividend
Sep 30, 202427.6027.6027.6027.6026.95-
Sep 27, 202427.6027.6027.6027.6026.67-
Sep 26, 202427.6027.6027.6027.6026.67-
Sep 25, 202427.6027.6027.6027.6026.67-
Sep 24, 202427.6027.6027.6027.6026.67-
Sep 23, 202427.4027.4027.4027.4026.47-
Sep 20, 202428.2028.2028.2028.2027.24-
Sep 19, 202427.8027.8027.8027.8026.86-
Sep 18, 202427.8027.8027.8027.8026.86-
Sep 17, 202427.8027.8027.8027.8026.86-
Sep 16, 202427.8027.8027.8027.8026.86-
Sep 13, 202427.0027.0027.0027.0026.09-
Sep 12, 202427.0027.0027.0027.0026.09-
Sep 11, 202427.0027.0027.0027.0026.09-
Sep 10, 202427.0027.0027.0027.0026.09-
Sep 9, 202427.0027.0027.0027.0026.09-
Sep 6, 202427.0027.0027.0027.0026.09-
Sep 5, 202427.0027.0027.0027.0026.09-
Sep 4, 202427.2027.2027.2027.2026.28-
Sep 3, 202427.2027.2027.2027.2026.28-
Sep 2, 202426.8026.8026.8026.8025.89-
Aug 30, 202426.6026.6026.6026.6025.70-
Aug 29, 202426.6026.6026.6026.6025.70-
Aug 28, 202426.2026.8026.2026.8025.8956
Aug 27, 202425.8025.8025.8025.8024.93-
Aug 26, 202425.8025.8025.8025.8024.93-
Aug 23, 202425.4025.4025.4025.4024.54-
Aug 22, 202425.4025.4025.4025.4024.54-
Aug 21, 202425.4025.4025.4025.4024.54-
Aug 20, 202425.4025.4025.4025.4024.54-
Aug 19, 202425.4025.4025.4025.4024.54-
Aug 16, 202425.4025.4025.4025.4024.54-
Aug 15, 202425.4025.4025.4025.4024.54-
Aug 14, 202425.0025.0025.0025.0024.15-
Aug 13, 202425.0025.0025.0025.0024.15-
Aug 12, 202425.0025.0025.0025.0024.15-
Aug 9, 202425.0025.0025.0025.0024.15-
Aug 8, 202425.0025.0025.0025.0024.15-
Aug 7, 202425.0025.0025.0025.0024.15-
Aug 6, 202425.0025.0025.0025.0024.15-
Aug 5, 202425.0025.0025.0025.0024.15-
Aug 2, 202425.0025.0025.0025.0024.15-
Aug 1, 202424.6024.6024.6024.6023.77-
Jul 31, 202424.6024.6024.6024.6023.77-
Jul 30, 202424.6024.6024.6024.6023.77-
Jul 29, 202424.6024.6024.6024.6023.77-
Jul 26, 202424.8024.8024.8024.8023.96-
Jul 25, 202424.8024.8024.8024.8023.96-
Jul 24, 202424.8024.8024.8024.8023.96-
Jul 23, 202424.8024.8024.8024.8023.96-
Jul 22, 202424.8024.8024.8024.8023.96-
Jul 19, 202424.8024.8024.8024.8023.96-
Jul 18, 202424.8024.8024.8024.8023.96-
Jul 17, 202423.6023.8023.6023.8022.99100
Jul 16, 202423.6023.6023.6023.6022.80-
Jul 15, 202423.6023.6023.6023.6022.80-
Jul 12, 202423.6023.6023.6023.6022.80-
Jul 11, 202423.6023.6023.6023.6022.80-
Jul 10, 202423.6023.6023.6023.6022.80-
Jul 9, 202423.6023.6023.6023.6022.80-
Jul 8, 202423.6023.6023.6023.6022.80-
Jul 5, 202423.6023.6023.6023.6022.80-
Jul 4, 202423.4023.4023.4023.4022.61-
Jul 3, 202423.4023.4023.4023.4022.61-
Jul 2, 202423.4023.4023.4023.4022.61-
Jul 1, 202423.2023.2023.2023.2022.41-
Jun 28, 2024 0.256824 Dividend
Jun 28, 202423.2023.2023.2023.2022.41-
Jun 27, 202423.2023.2023.2023.2022.13-
Jun 26, 202423.2023.2023.2023.2022.13-
Jun 25, 202423.2023.2023.2023.2022.13-
Jun 24, 202423.2023.2023.2023.2022.13-
Jun 21, 202423.6023.6023.6023.6022.52-
Jun 20, 202423.6023.6023.6023.6022.52-
Jun 19, 202423.6023.6023.6023.6022.52-
Jun 18, 202423.8023.8023.8023.8022.71-
Jun 17, 202423.8023.8023.8023.8022.71-
Jun 14, 202423.8023.8023.8023.8022.71-
Jun 13, 202423.8023.8023.8023.8022.71-
Jun 12, 202423.8023.8023.8023.8022.71-
Jun 11, 202423.8023.8023.8023.8022.71-
Jun 10, 202423.8023.8023.8023.8022.71-
Jun 7, 202423.8023.8023.8023.8022.71-
Jun 6, 202423.8023.8023.8023.8022.71-
Jun 5, 202423.6023.6023.6023.6022.52-
Jun 4, 202423.6023.6023.6023.6022.52-
Jun 3, 202423.2023.2023.2023.2022.13-
May 31, 202423.2023.2023.2023.2022.13-
May 30, 202423.2023.2023.2023.2022.13-
May 29, 202423.2023.2023.2023.2022.13-
May 28, 202423.2023.2023.2023.2022.13-
May 27, 202423.2023.2023.2023.2022.13-
May 24, 202423.2023.2023.2023.2022.13-
May 23, 202423.0023.0023.0023.0021.94-
May 22, 202423.0023.0023.0023.0021.94-
May 21, 202423.0023.0023.0023.0021.94-
May 20, 202423.0023.0023.0023.0021.94-
May 17, 202423.0023.0023.0023.0021.94-
May 16, 202423.0023.0023.0023.0021.94-
May 15, 202423.0023.0023.0023.0021.94-
May 14, 202423.0023.0023.0023.0021.94-
May 13, 202423.0023.0023.0023.0021.94-
May 10, 202423.0023.0023.0023.0021.94-
May 9, 202423.2023.2023.2023.2022.13-
May 8, 202423.2023.2023.2023.2022.13-
May 7, 202423.2023.2023.2023.2022.13-
May 6, 202423.2023.2023.2023.2022.13-
May 3, 202423.2023.2023.2023.2022.13-
May 2, 202423.0023.0023.0023.0021.94-
Apr 30, 202422.8022.8022.8022.8021.75-

Related Tickers