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

Munich - Delayed Quote EUR

Agree Realty Corp (AGL.MU)

66.86
-0.76
(-1.12%)
As of 8:02:27 AM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 28, 202566.8666.8666.8666.8666.86-
Apr 25, 202567.6267.6267.6267.6267.62-
Apr 24, 202568.4068.4068.4068.4068.40-
Apr 23, 202569.2069.2069.2069.2069.20-
Apr 22, 202568.3668.3668.3668.3668.36-
Apr 17, 202568.3668.3668.3668.3668.36-
Apr 16, 202567.6067.6067.6067.6067.60-
Apr 15, 202567.1467.1467.1467.1467.14-
Apr 14, 202565.5065.5065.5065.5065.50-
Apr 11, 202565.0265.0265.0265.0265.02-
Apr 10, 202566.0666.0666.0666.0666.06-
Apr 9, 202564.1864.1864.1864.1864.18-
Apr 8, 202565.3265.3265.3265.3265.32-
Apr 7, 202568.0468.0468.0468.0468.04-
Apr 4, 202569.6069.6069.6069.6069.60-
Apr 3, 202570.3270.3270.3270.3270.32-
Apr 2, 202571.1471.1471.1471.1471.14-
Apr 1, 202571.1471.1471.1471.1471.14-
Mar 31, 2025 0.2214256 Dividend
Mar 31, 202570.1670.1670.1670.1670.16-
Mar 28, 202570.1070.1070.1070.1069.85-
Mar 27, 202570.0670.0670.0670.0669.81-
Mar 26, 202570.0070.0070.0070.0069.75-
Mar 25, 202570.0070.0070.0070.0069.75-
Mar 24, 202570.0070.0070.0070.0069.75-
Mar 21, 202570.1270.1270.1270.1269.87-
Mar 20, 202570.1270.1270.1270.1269.87-
Mar 19, 202570.6470.6470.6470.6470.39-
Mar 18, 202570.6470.6470.6470.6470.39-
Mar 17, 202570.3070.6470.3070.6470.39100
Mar 14, 202569.5269.5269.5269.5269.27-
Mar 13, 202569.5269.5269.5269.5269.27-
Mar 12, 202570.0470.0470.0470.0469.79-
Mar 11, 202570.4270.8670.4270.8670.6042
Mar 10, 202569.8069.8069.8069.8069.55-
Mar 7, 202569.5869.5869.5869.5869.33-
Mar 6, 202570.1470.1470.1470.1469.89-
Mar 5, 202570.1470.1470.1470.1469.89-
Mar 4, 202570.5870.5870.5870.5870.33-
Mar 3, 202570.5870.5870.5870.5870.33-
Feb 28, 2025 0.2214256 Dividend
Feb 28, 202570.3470.3470.3470.3470.09-
Feb 27, 202569.9469.9469.9469.9469.44-
Feb 26, 202570.3270.3270.3270.3269.81-
Feb 25, 202569.2870.3269.2870.3269.8115
Feb 24, 202569.2069.2069.2069.2068.70-
Feb 21, 202567.9667.9667.9667.9667.47-
Feb 20, 202567.9667.9667.9667.9667.47-
Feb 19, 202567.7067.7067.7067.7067.21-
Feb 18, 202568.0868.0867.6667.6667.1714
Feb 17, 202568.0868.0868.0868.0867.59-
Feb 14, 202568.9268.9268.9268.9268.42-
Feb 13, 202568.9268.9268.9268.9268.42-
Feb 12, 202570.4070.4070.4070.4069.89-
Feb 11, 202570.6270.6270.6270.6270.11-
Feb 10, 202570.4070.6270.4070.6270.113
Feb 7, 202570.0470.0470.0470.0469.53-
Feb 6, 202569.9069.9069.9069.9069.40-
Feb 5, 202569.8869.8869.1269.1268.6224
Feb 4, 202570.3270.3270.3270.3269.81-
Feb 3, 202569.9069.9069.9069.9069.40-
Jan 31, 2025 0.2214256 Dividend
Jan 31, 202569.9069.9069.9069.9069.40-
Jan 30, 202569.4469.4469.4469.4468.69-
Jan 29, 202570.2670.2670.2670.2669.50-
Jan 28, 202570.4070.4070.4070.4069.64-
Jan 27, 202568.4668.4668.4668.4667.72-
Jan 24, 202568.6468.6468.6468.6467.90-
Jan 23, 202569.0469.0469.0269.0268.278
Jan 22, 202569.9669.9669.9669.9669.20-
Jan 21, 202569.9669.9669.9669.9669.20-
Jan 20, 202569.9669.9669.9669.9669.20-
Jan 17, 202569.8869.8869.8869.8869.12-
Jan 16, 202568.5068.5068.5068.5067.76-
Jan 15, 202568.3668.3668.3668.3667.62-
Jan 14, 202567.5267.5267.5267.5266.79-
Jan 13, 202567.1467.1467.1467.1466.41-
Jan 10, 202567.3667.3667.3667.3666.63-
Jan 9, 202567.8667.8667.8667.8667.13-
Jan 8, 202567.8667.8667.8667.8667.13-
Jan 7, 202567.8667.8667.8667.8667.13-
Jan 6, 202567.8667.8667.8667.8667.13-
Jan 3, 202567.8667.8667.8667.8667.13-
Jan 2, 2025 0.2214256 Dividend
Jan 2, 202567.8667.8667.8667.8667.13-
Dec 30, 202467.5267.5267.5267.5266.54-
Dec 27, 202468.1868.1868.1868.1867.19-
Dec 23, 202467.1867.3667.1867.3666.3830
Dec 20, 202467.1667.1667.1667.1666.18-
Dec 19, 202468.4868.4868.4868.4867.48-
Dec 18, 202470.2270.2270.2270.2269.20-
Dec 17, 202470.6870.6870.6870.6869.65-
Dec 16, 202470.7270.7270.7270.7269.69-
Dec 13, 202470.6470.6470.6470.6469.61-
Dec 12, 202470.6470.6470.6470.6469.61-
Dec 11, 202470.6470.6470.6470.6469.61-
Dec 10, 202470.8670.8670.8670.8669.83-
Dec 9, 202471.1471.1471.1471.1470.11-
Dec 6, 202471.3671.3671.3671.3670.32-
Dec 5, 202471.4871.4871.4871.4870.44-
Dec 4, 202470.9470.9470.9470.9469.91-
Dec 3, 202472.2672.2670.9470.9469.91120
Dec 2, 202473.3073.3073.3073.3072.23-
Nov 29, 2024 0.2214256 Dividend
Nov 29, 202473.3073.3073.3073.3072.23-
Nov 28, 202473.3073.3073.3073.3071.99-
Nov 27, 202473.3073.3073.3073.3071.99-
Nov 26, 202473.3073.3073.3073.3071.99-
Nov 25, 202473.3073.3073.3073.3071.99-
Nov 22, 202473.3073.3073.3073.3071.99-
Nov 21, 202473.0273.0273.0273.0271.71-
Nov 20, 202473.0273.0273.0273.0271.71-
Nov 19, 202472.1072.1072.1072.1070.81-
Nov 18, 202471.7471.7471.7471.7470.45-
Nov 15, 202471.7271.7271.5871.5870.3034
Nov 14, 202472.1872.1872.1872.1870.89-
Nov 13, 202471.2071.2071.2071.2069.92-
Nov 12, 202471.0471.0471.0471.0469.77-
Nov 11, 202470.5070.5070.5070.5069.24-
Nov 8, 202468.5868.5868.5868.5867.35-
Nov 7, 202468.5868.5868.5868.5867.35-
Nov 6, 202469.7869.7869.7869.7868.53-
Nov 5, 202468.2268.2268.2268.2267.00-
Nov 4, 202468.2268.2268.2268.2267.00-
Nov 1, 202468.6268.6268.6268.6267.39-
Oct 31, 2024 0.2214256 Dividend
Oct 31, 202468.6268.6268.6268.6267.39-
Oct 30, 202468.6268.6268.6268.6267.14-
Oct 29, 202469.2269.2269.2269.2267.73-
Oct 28, 202469.3869.3869.3869.3867.88-
Oct 25, 202468.5668.5668.5668.5667.08-
Oct 24, 202470.5470.5470.5470.5469.02-
Oct 23, 202469.6269.6269.6269.6268.12-
Oct 22, 202469.6269.6269.6269.6268.12-
Oct 21, 202470.0070.0070.0070.0068.49-
Oct 18, 202470.1470.1470.1470.1468.63-
Oct 17, 202470.1470.1470.1470.1468.63-
Oct 16, 202468.1868.1868.1868.1866.71-
Oct 15, 202467.8867.8867.8867.8866.42-
Oct 14, 202467.4067.4067.4067.4065.95-
Oct 11, 202467.4067.4067.4067.4065.95-
Oct 10, 202467.5067.5067.5067.5066.04-
Oct 9, 202467.5067.5067.5067.5066.04-
Oct 8, 202467.1867.5067.1867.5066.0410
Oct 7, 202467.7467.7467.7467.7466.28-
Oct 4, 202467.8667.8667.8667.8666.40-
Oct 3, 202467.7267.7267.7267.7266.26-
Oct 2, 202467.4267.4267.4267.4265.97-
Oct 1, 202467.1467.1467.1467.1465.69-
Sep 30, 2024 0.2188 Dividend
Sep 30, 202466.8866.8866.8866.8865.44-
Sep 27, 202466.8866.8866.8866.8865.19-
Sep 26, 202466.8866.8866.8866.8865.19-
Sep 25, 202466.8866.8866.8866.8865.19-
Sep 24, 202467.0067.0067.0067.0065.31-
Sep 23, 202466.7866.7866.7866.7865.10-
Sep 20, 202466.7866.7866.7866.7865.10-
Sep 19, 202468.7668.7668.7668.7667.03-
Sep 18, 202468.7668.7668.7668.7667.03-
Sep 17, 202468.7668.7668.7668.7667.03-
Sep 16, 202468.7668.7668.7668.7667.03-
Sep 13, 202468.7668.7668.7668.7667.03-
Sep 12, 202468.7668.7668.7668.7667.03-
Sep 11, 202468.7068.7068.7068.7066.97-
Sep 10, 202468.7068.7068.7068.7066.97-
Sep 9, 202467.6067.6067.6067.6065.90-
Sep 6, 202467.1267.1267.1267.1265.43-
Sep 5, 202466.9666.9666.9666.9665.27-
Sep 4, 202465.8465.8465.8465.8464.18-
Sep 3, 202465.7065.7065.7065.7064.04-
Sep 2, 202465.7065.7065.7065.7064.04-
Aug 30, 2024 0.2188 Dividend
Aug 30, 202465.7065.7065.7065.7064.04-
Aug 29, 202465.7065.7065.7065.7063.80-
Aug 28, 202464.9664.9664.9664.9663.08-
Aug 27, 202464.9664.9664.9664.9663.08-
Aug 26, 202464.9664.9664.9664.9663.08-
Aug 23, 202464.9664.9664.9664.9663.08-
Aug 22, 202464.9664.9664.9664.9663.08-
Aug 21, 202464.9664.9664.9664.9663.08-
Aug 20, 202464.9664.9664.9664.9663.08-
Aug 19, 202464.9064.9064.9064.9063.02-
Aug 16, 202465.7065.7065.7065.7063.80-
Aug 15, 202465.7465.7465.7465.7463.84-
Aug 14, 202465.7465.7465.7465.7463.84-
Aug 13, 202465.8665.8665.8665.8663.95-
Aug 12, 202465.8665.8665.8665.8663.95-
Aug 9, 202465.8665.8665.8665.8663.95-
Aug 8, 202465.8665.8665.8665.8663.95-
Aug 7, 202466.3266.3266.3266.3264.40-
Aug 6, 202465.1265.1265.1265.1263.24-
Aug 5, 202464.8464.8464.8464.8462.96-
Aug 2, 202464.8464.8464.8464.8462.96-
Aug 1, 202463.9463.9463.9463.9462.09-
Jul 31, 2024 0.2188 Dividend
Jul 31, 202463.9463.9463.9463.9462.09-
Jul 30, 202463.5463.5463.5463.5461.46-
Jul 29, 202463.2063.2063.2063.2061.13-
Jul 26, 202462.4262.4262.4262.4260.38-
Jul 25, 202462.3462.3462.3262.3260.28-
Jul 24, 202461.1261.1261.1261.1259.12-
Jul 23, 202461.1261.1261.1261.1259.12-
Jul 22, 202461.3461.3461.3461.3459.33-
Jul 19, 202461.3461.3461.3461.3459.33-
Jul 18, 202461.3461.3461.3461.3459.33-
Jul 17, 202459.8659.8659.8659.8657.90-
Jul 16, 202459.7459.7459.7459.7457.78-
Jul 15, 202458.7458.7458.7458.7456.82-
Jul 12, 202458.5058.5058.5058.5056.58-
Jul 11, 202457.0657.0657.0657.0655.19-
Jul 10, 202457.0657.0657.0657.0655.19-
Jul 9, 202457.3857.3857.3857.3855.50-
Jul 8, 202457.3857.3857.3857.3855.50-
Jul 5, 202457.3857.3857.3857.3855.50-
Jul 4, 202457.3857.3857.3857.3855.50-
Jul 3, 202457.3857.3857.3857.3855.50-
Jul 2, 202457.3857.3857.3857.3855.50-
Jul 1, 202457.3857.3857.3857.3855.50-
Jun 28, 2024 0.2188 Dividend
Jun 28, 202457.1257.1257.1257.1255.25-
Jun 27, 202457.1257.1257.1257.1255.01-
Jun 26, 202457.1257.1257.1257.1255.01-
Jun 25, 202457.3057.3057.3057.3055.18-
Jun 24, 202457.1657.1657.1657.1655.05-
Jun 21, 202457.1257.1257.1257.1255.01-
Jun 20, 202457.1257.1257.1257.1255.01-
Jun 19, 202457.0857.0857.0857.0854.97-
Jun 18, 202457.0657.0657.0657.0654.95-
Jun 17, 202456.9856.9856.9856.9854.87-
Jun 14, 202456.4856.4856.4856.4854.39-
Jun 13, 202455.9455.9455.9455.9453.87-
Jun 12, 202456.0656.0656.0656.0653.99-
Jun 11, 202456.0656.0656.0656.0653.99-
Jun 10, 202456.6656.6656.2856.2854.209
Jun 7, 202456.6656.6656.6656.6654.56-
Jun 6, 202456.3656.3656.3656.3654.28-
Jun 5, 202456.3656.3656.3656.3654.28-
Jun 4, 202455.8455.8455.8455.8453.78-
Jun 3, 202455.8455.8455.8455.8453.78-
May 31, 2024 0.2188 Dividend
May 31, 202455.1855.1855.1855.1853.14-
May 30, 202454.3654.3654.3654.3652.11-
May 29, 202454.6854.6854.6854.6852.42-
May 28, 202454.8054.8054.8054.8052.53-
May 27, 202454.8654.8654.8054.8052.5330
May 24, 202454.8654.8654.8654.8652.59-
May 23, 202455.9255.9255.9255.9253.60-
May 22, 202455.6856.1255.6856.1253.805
May 21, 202455.6055.6055.6055.6053.30-
May 20, 202455.6055.6055.6055.6053.30-
May 17, 202455.6055.6055.6055.6053.30-
May 16, 202455.6055.6055.6055.6053.30-
May 15, 202455.6055.6055.6055.6053.30-
May 14, 202455.6055.6055.6055.6053.30-
May 13, 202455.6055.6055.6055.6053.30-
May 10, 202455.1455.1455.1455.1452.86-
May 9, 202454.5254.5254.5254.5252.26-
May 8, 202454.8654.8654.8654.8652.59-
May 7, 202454.6054.6054.6054.6052.34-
May 6, 202454.6054.6054.6054.6052.34-
May 3, 202454.6054.6054.6054.6052.34-
May 2, 202453.9254.6453.9254.6452.3810
Apr 30, 202454.0454.0454.0454.0451.80-
Apr 29, 2024 0.2188 Dividend
Apr 29, 202454.0454.0454.0454.0451.80-