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

Stuttgart - Delayed Quote EUR

AGROB Immobilien AG (AGR3.SG)

38.00
-0.80
(-2.06%)
At close: April 30 at 9:45:02 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 30, 202538.0038.0038.0038.0038.00-
Apr 29, 202539.2039.2038.6038.8038.80-
Apr 28, 202539.2039.2039.2039.2039.20-
Apr 25, 202540.2041.2039.0040.0040.0065
Apr 24, 202541.6041.6040.0040.6040.60-
Apr 23, 202543.0043.0043.0043.0043.00-
Apr 22, 202543.4043.4043.0043.0043.00-
Apr 17, 202544.6044.6043.4043.4043.40-
Apr 16, 202544.6044.6044.6044.6044.60-
Apr 15, 202544.6044.8044.6044.8044.80-
Apr 14, 202544.8044.8044.6044.8044.80-
Apr 11, 202544.8045.0044.8044.8044.80-
Apr 10, 202545.0045.0044.6044.8044.80-
Apr 9, 202545.0045.0044.6044.6044.60-
Apr 8, 202545.0045.0045.0045.0045.00-
Apr 7, 202544.8044.8044.6044.8044.80-
Apr 4, 202545.0045.0044.8045.0045.00-
Apr 3, 202545.0045.0044.8045.0045.00-
Apr 2, 202545.0045.0045.0045.0045.00-
Apr 1, 202545.0045.0045.0045.0045.00-
Mar 31, 202545.0045.0044.4045.0045.00-
Mar 28, 202545.0045.0045.0045.0045.00-
Mar 27, 202545.0045.0045.0045.0045.00-
Mar 26, 202544.6044.8044.6044.8044.80-
Mar 25, 202544.8044.8044.6044.6044.60-
Mar 24, 202545.0045.0044.8044.8044.80-
Mar 21, 202545.0045.0044.8044.8044.80-
Mar 20, 202545.2045.2045.2045.2045.20-
Mar 19, 202545.2045.2045.0045.0045.00-
Mar 18, 202545.0045.0045.0045.0045.00-
Mar 17, 202545.0045.0044.6045.0045.00560
Mar 14, 202545.0045.2044.8044.8044.80-
Mar 13, 202545.0045.0045.0045.0045.00-
Mar 12, 202545.0045.0044.8045.0045.00-
Mar 11, 202545.0045.0044.8045.0045.00-
Mar 10, 202545.2045.2045.0045.0045.0060
Mar 7, 202545.2045.2044.8044.8044.80-
Mar 6, 202544.8044.8044.8044.8044.80-
Mar 5, 202544.8045.6044.8044.8044.8030
Mar 4, 202545.0045.6044.8044.8044.8080
Mar 3, 202544.8044.8044.8044.8044.80-
Feb 28, 202544.8044.8044.8044.8044.80-
Feb 27, 202544.8044.8044.8044.8044.80-
Feb 26, 202544.8045.0044.8044.8044.80-
Feb 25, 202544.8044.8044.8044.8044.80-
Feb 24, 202544.6044.8044.6044.8044.80-
Feb 21, 202544.6044.6044.6044.6044.60-
Feb 20, 202544.6044.8044.6044.8044.80-
Feb 19, 202544.6044.6044.6044.6044.60-
Feb 18, 202544.6044.6044.6044.6044.60-
Feb 17, 202544.6044.6044.6044.6044.60-
Feb 14, 202544.6044.8044.4044.6044.60-
Feb 13, 202544.6044.8044.4044.8044.80-
Feb 12, 202544.6044.6044.6044.6044.60-
Feb 11, 202544.6044.6044.6044.6044.60-
Feb 10, 202544.2044.6044.2044.6044.60-
Feb 7, 202544.4044.4044.4044.4044.40-
Feb 6, 202544.4044.6044.2044.4044.40-
Feb 5, 202544.4044.4044.4044.4044.40-
Feb 4, 202544.4044.4044.4044.4044.40-
Feb 3, 202544.6044.6044.4044.6044.60-
Jan 31, 202544.2044.6044.0044.4044.40-
Jan 30, 202544.0044.6044.0044.6044.60-
Jan 29, 202544.0044.4044.0044.4044.40-
Jan 28, 202544.4044.4044.0044.4044.40-
Jan 27, 202544.0044.6044.0044.6044.60-
Jan 24, 202544.2044.4044.2044.2044.20-
Jan 23, 202544.2044.4044.2044.2044.20260
Jan 22, 202544.4044.4044.2044.2044.20240
Jan 21, 202544.4044.4044.0044.0044.001,675
Jan 20, 202544.4044.4044.4044.4044.40-
Jan 17, 202544.4044.4044.4044.4044.40-
Jan 16, 202544.4044.4044.4044.4044.40-
Jan 15, 202544.2044.4044.2044.4044.40-
Jan 14, 202544.4044.4044.0044.2044.20520
Jan 13, 202544.2044.8044.2044.2044.20-
Jan 10, 202544.4044.4044.2044.2044.20-
Jan 9, 202544.4044.4044.4044.4044.40-
Jan 8, 202544.4044.4044.4044.4044.40-
Jan 7, 202544.4044.4044.4044.4044.40-
Jan 6, 202544.4044.4044.4044.4044.40-
Jan 3, 202544.4044.4044.4044.4044.40-
Jan 2, 202544.2044.6044.0044.4044.40-
Dec 30, 202444.2044.6044.0044.0044.00131
Dec 27, 202444.2044.6042.8044.6044.60621
Dec 23, 202444.0044.6044.0044.0044.00-
Dec 20, 202444.0044.0044.0044.0044.00-
Dec 19, 202444.0044.0044.0044.0044.00-
Dec 18, 202444.0044.0044.0044.0044.00-
Dec 17, 202444.0044.0044.0044.0044.00-
Dec 16, 202444.0044.0044.0044.0044.00-
Dec 13, 202444.0044.0043.8044.0044.00-
Dec 12, 202444.0044.0044.0044.0044.00-
Dec 11, 202444.0044.0044.0044.0044.00-
Dec 10, 202444.0044.0044.0044.0044.00-
Dec 9, 202444.0044.0044.0044.0044.00-
Dec 6, 202444.0044.0044.0044.0044.00-
Dec 5, 202444.0044.0044.0044.0044.00-
Dec 4, 202444.0044.2044.0044.2044.20-
Dec 3, 202444.0044.0044.0044.0044.00-
Dec 2, 202444.0044.0044.0044.0044.00-
Nov 29, 202444.0044.0044.0044.0044.00-
Nov 28, 202444.0044.0044.0044.0044.00-
Nov 27, 202444.0044.0044.0044.0044.00-
Nov 26, 202444.0044.0044.0044.0044.00-
Nov 25, 202444.0044.0044.0044.0044.00-
Nov 22, 202444.2044.2044.2044.2044.20-
Nov 21, 202444.2044.2044.2044.2044.20-
Nov 20, 202444.0044.2044.0044.2044.20-
Nov 19, 202444.0044.0044.0044.0044.00-
Nov 18, 202444.0044.0044.0044.0044.00-
Nov 15, 202443.4044.0043.4044.0044.00-
Nov 14, 202443.4043.4043.4043.4043.40-
Nov 13, 202443.4043.4043.4043.4043.4030
Nov 12, 202443.4043.4043.4043.4043.40-
Nov 11, 202443.2043.4043.2043.4043.40-
Nov 8, 202443.4043.4043.4043.4043.40-
Nov 7, 202443.4043.4043.4043.4043.40-
Nov 6, 202443.4043.4043.4043.4043.40-
Nov 5, 202443.4043.4043.4043.4043.40-
Nov 4, 202443.6043.6043.2043.4043.40130
Nov 1, 202443.6043.6043.6043.6043.60-
Oct 31, 202443.6043.6043.6043.6043.60-
Oct 30, 202444.0044.0043.4043.6043.60-
Oct 29, 202443.8044.0043.8044.0044.00-
Oct 28, 202443.8043.8043.8043.8043.80-
Oct 25, 202443.6043.8043.6043.8043.80-
Oct 24, 202443.4043.6043.4043.6043.60-
Oct 23, 202443.4043.4043.4043.4043.40-
Oct 22, 202443.4044.0043.4043.4043.40-
Oct 21, 202443.8043.8043.4043.8043.80-
Oct 18, 202443.8043.8043.8043.8043.80-
Oct 17, 202443.8043.8043.8043.8043.80-
Oct 16, 202443.4043.8043.4043.8043.80-
Oct 15, 202443.4044.8043.2043.2043.2020
Oct 14, 202443.4044.6043.4043.4043.4028
Oct 11, 202443.0043.8043.0043.8043.80100
Oct 10, 202443.0043.0043.0043.0043.00-
Oct 9, 202443.0043.0043.0043.0043.00-
Oct 8, 202443.0043.0043.0043.0043.00-
Oct 7, 202443.0043.0043.0043.0043.00-
Oct 4, 202443.0043.0043.0043.0043.00-
Oct 3, 202443.0043.0043.0043.0043.00-
Oct 2, 202443.0043.0043.0043.0043.00-
Oct 1, 202443.0043.0042.8043.0043.00615
Sep 30, 202443.0043.0043.0043.0043.00-
Sep 27, 202443.0043.0043.0043.0043.00-
Sep 26, 202443.0043.0043.0043.0043.00-
Sep 25, 202443.0043.0043.0043.0043.00-
Sep 24, 202443.0043.0043.0043.0043.00-
Sep 23, 202443.0043.0043.0043.0043.00-
Sep 20, 202443.0043.0043.0043.0043.00-
Sep 19, 202443.0043.0043.0043.0043.00-
Sep 18, 202443.0043.0043.0043.0043.00-
Sep 17, 202443.0043.2043.0043.0043.00-
Sep 16, 202443.0043.0043.0043.0043.00-
Sep 13, 202443.0043.0043.0043.0043.00-
Sep 12, 202443.0043.2043.0043.0043.0017
Sep 11, 202443.0043.0043.0043.0043.00-
Sep 10, 202442.8043.0042.6043.0043.00325
Sep 9, 202442.8042.8042.6042.8042.80250
Sep 6, 202442.6042.8042.6042.8042.80-
Sep 5, 202442.6043.2042.6042.6042.60254
Sep 4, 202442.6042.8042.6042.6042.60130
Sep 3, 202442.4042.6042.4042.6042.60120
Sep 2, 202442.4042.4042.4042.4042.40-
Aug 30, 202442.4042.4042.4042.4042.4040
Aug 29, 202442.4042.8042.4042.6042.60240
Aug 28, 202442.4042.6042.4042.4042.40100
Aug 27, 202443.0043.0042.2042.2042.2030
Aug 26, 202443.0043.0042.4042.4042.40-
Aug 23, 202443.0043.4042.8043.4043.4015
Aug 22, 202443.0043.0042.2043.0043.00-
Aug 21, 202443.0043.0042.6042.8042.80202
Aug 20, 202443.0043.0042.6043.0043.00-
Aug 19, 202443.2043.2043.0043.2043.20-
Aug 16, 202443.4043.4042.4043.0043.00284
Aug 15, 202442.8042.8042.8042.8042.80-
Aug 14, 202442.8042.8042.8042.8042.80-
Aug 13, 202442.8042.8042.8042.8042.80-
Aug 12, 202443.2043.2042.8042.8042.80-
Aug 9, 202442.8042.8042.8042.8042.8030
Aug 8, 202442.8044.2042.8043.0043.00200
Aug 7, 202442.8042.8042.8042.8042.80234
Aug 6, 202442.8042.8042.8042.8042.80-
Aug 5, 202442.6043.0042.4042.8042.80-
Aug 2, 202442.8043.8042.8042.8042.80100
Aug 1, 202442.8042.8042.6042.8042.80-
Jul 31, 202442.6042.8042.6042.8042.801,320
Jul 30, 202442.8043.0042.6042.6042.6020
Jul 29, 202442.8043.0042.6042.6042.602,250
Jul 26, 202443.0043.2042.8043.0043.00210
Jul 25, 202443.0043.2043.0043.0043.00291
Jul 24, 202443.0043.4043.0043.0043.0080
Jul 23, 202443.0043.4043.0043.0043.00-
Jul 22, 202443.4043.4042.8043.0043.00-
Jul 19, 202443.0043.4043.0043.4043.40-
Jul 18, 202442.8042.8041.8042.8042.80-
Jul 17, 202443.2043.2042.6042.8042.80665
Jul 16, 202442.8042.8042.8042.8042.80177
Jul 15, 202442.8042.8042.6042.8042.80257
Jul 12, 202443.2043.6042.8042.8042.80217
Jul 11, 202442.8043.2042.8043.2043.20-
Jul 10, 202443.2043.2042.6042.6042.60232
Jul 9, 202443.6043.6043.2043.2043.20140
Jul 8, 202442.8043.4042.6043.4043.40147
Jul 5, 202444.0045.0042.6042.8042.80409
Jul 4, 202444.0044.0043.6044.0044.00-
Jul 3, 202443.8043.8043.8043.8043.80-
Jul 2, 2024 1.29 Dividend
Jul 2, 202443.8043.8043.4043.8043.80-
Jul 1, 202444.8044.8044.2044.2042.91-
Jun 28, 202444.8044.8044.8044.8043.49-
Jun 27, 202444.8044.8044.8044.8043.49-
Jun 26, 202444.6044.8044.6044.8043.49-
Jun 25, 202444.6044.6044.6044.6043.30-
Jun 24, 202444.6044.6044.4044.6043.30-
Jun 21, 202444.2044.6044.2044.6043.30-
Jun 20, 202444.4044.4044.2044.2042.91160
Jun 19, 202444.4044.8044.4044.4043.10-
Jun 18, 202444.4044.4044.4044.4043.10-
Jun 17, 202444.4044.4044.4044.4043.10-
Jun 14, 202444.4044.4044.4044.4043.10-
Jun 13, 202444.4044.6044.4044.6043.30-
Jun 12, 202444.4044.4044.4044.4043.10-
Jun 11, 202444.4044.4044.4044.4043.10-
Jun 10, 202444.4044.6044.4044.6043.30-
Jun 7, 202444.4044.4044.4044.4043.10-
Jun 6, 202444.4044.4044.4044.4043.10-
Jun 5, 202444.4044.4044.4044.4043.10-
Jun 4, 202444.4044.4044.4044.4043.10-
Jun 3, 202444.4044.4044.4044.4043.10-
May 31, 202444.4044.4044.4044.4043.10-
May 30, 202444.4044.8044.0044.0042.72112
May 29, 202444.4044.4044.4044.4043.10-
May 28, 202444.4044.4044.0044.4043.10-
May 27, 202444.4044.4044.4044.4043.10-
May 24, 202444.4044.4044.4044.4043.10-
May 23, 202444.0044.0044.0044.0042.72-
May 22, 202444.0044.0044.0044.0042.72-
May 21, 202444.0044.0044.0044.0042.72-
May 20, 202444.0044.0044.0044.0042.72-
May 17, 202444.0044.0043.4044.0042.72-
May 16, 202444.0044.0044.0044.0042.72-
May 15, 202444.0044.0044.0044.0042.72-
May 14, 202444.0044.0043.6044.0042.72-
May 13, 202444.0044.0044.0044.0042.72-
May 10, 202443.8043.8043.8043.8042.52-
May 9, 202444.0044.0043.6043.6042.33160
May 8, 202444.0044.0043.4043.8042.52-
May 7, 202443.6044.0043.6043.8042.5250
May 6, 202443.8043.8043.8043.8042.52-
May 3, 202444.0044.0044.0044.0042.72-
May 2, 202444.0044.0044.0044.0042.72-
Apr 30, 202443.8044.0043.8044.0042.72-

Related Tickers

SPB.DU Sedlmayr Grund und Immobilien KGaA
1,190.00
0.00%
 
SPB.MU Sedlmayr Grund und Immobilien KGaA
1,220.00
-0.81%
 
WFS.F Warimpex Finanz- und Beteiligungs AG
0.4400
0.00%
 
CLNXF Cellnex Telecom, S.A.
40.61
0.00%
 
SPB.SG Sedlmayr Grund und Immobilien KGaA
1,180.00
-1.67%
 
AMMN.MU
 
WFS.DE Warimpex Finanz- und Beteiligungs AG
0.7600
0.00%
 
MLTTY Multiplan Empreendimentos Imobi
7.78
0.00%
 
JSI.MU Samhallsbyggnadsbolaget i Norden AB
0.3564
0.00%
 
JSIA.DU Samhallsbyggnadsbolaget i Norden AB
0.5610
-7.65%