MCE - Delayed Quote EUR
Inmobiliaria Colonial, SOCIMI, S.A. (COL.MC)
5.68
-0.00
(-0.09%)
As of 4:10:23 PM GMT+2. Market Open.
Currency in EUR Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 29, 2025 | 5.68 | 5.74 | 5.68 | 5.68 | 5.68 | 264,527 |
| Apr 28, 2025 | 5.72 | 5.72 | 5.64 | 5.68 | 5.68 | 666,413 |
| Apr 25, 2025 | 5.70 | 5.72 | 5.68 | 5.68 | 5.68 | 523,071 |
| Apr 24, 2025 | 5.69 | 5.74 | 5.67 | 5.67 | 5.67 | 635,094 |
| Apr 23, 2025 | 5.74 | 5.75 | 5.66 | 5.68 | 5.68 | 891,932 |
| Apr 22, 2025 | 5.63 | 5.72 | 5.61 | 5.70 | 5.70 | 811,477 |
| Apr 17, 2025 | 5.53 | 5.64 | 5.49 | 5.61 | 5.61 | 628,374 |
| Apr 16, 2025 | 5.52 | 5.57 | 5.48 | 5.53 | 5.53 | 843,868 |
| Apr 15, 2025 | 5.40 | 5.56 | 5.39 | 5.56 | 5.56 | 756,307 |
| Apr 14, 2025 | 5.38 | 5.41 | 5.32 | 5.39 | 5.39 | 776,712 |
| Apr 11, 2025 | 5.21 | 5.32 | 5.14 | 5.28 | 5.28 | 717,384 |
| Apr 10, 2025 | 5.37 | 5.39 | 5.18 | 5.18 | 5.18 | 1,125,713 |
| Apr 9, 2025 | 5.14 | 5.16 | 4.98 | 5.03 | 5.03 | 1,484,635 |
| Apr 8, 2025 | 5.24 | 5.28 | 5.09 | 5.25 | 5.25 | 1,121,514 |
| Apr 7, 2025 | 5.22 | 5.45 | 5.07 | 5.18 | 5.18 | 2,515,062 |
| Apr 4, 2025 | 5.63 | 5.68 | 5.38 | 5.41 | 5.41 | 2,168,991 |
| Apr 3, 2025 | 5.43 | 5.70 | 5.41 | 5.62 | 5.62 | 1,871,407 |
| Apr 2, 2025 | 5.47 | 5.52 | 5.44 | 5.45 | 5.45 | 477,842 |
| Apr 1, 2025 | 5.47 | 5.56 | 5.45 | 5.48 | 5.48 | 863,358 |
| Mar 31, 2025 | 5.49 | 5.49 | 5.41 | 5.45 | 5.45 | 458,245 |
| Mar 28, 2025 | 5.43 | 5.50 | 5.42 | 5.49 | 5.49 | 449,018 |
| Mar 27, 2025 | 5.41 | 5.47 | 5.40 | 5.40 | 5.40 | 788,801 |
| Mar 26, 2025 | 5.39 | 5.45 | 5.38 | 5.44 | 5.44 | 532,941 |
| Mar 25, 2025 | 5.47 | 5.52 | 5.43 | 5.46 | 5.46 | 704,553 |
| Mar 24, 2025 | 5.51 | 5.54 | 5.39 | 5.40 | 5.40 | 519,634 |
| Mar 21, 2025 | 5.47 | 5.51 | 5.43 | 5.49 | 5.49 | 834,238 |
| Mar 20, 2025 | 5.47 | 5.49 | 5.43 | 5.45 | 5.45 | 530,485 |
| Mar 19, 2025 | 5.39 | 5.47 | 5.39 | 5.45 | 5.45 | 512,559 |
| Mar 18, 2025 | 5.45 | 5.45 | 5.40 | 5.43 | 5.43 | 497,572 |
| Mar 17, 2025 | 5.38 | 5.43 | 5.34 | 5.43 | 5.43 | 1,089,510 |
| Mar 14, 2025 | 5.26 | 5.36 | 5.26 | 5.36 | 5.36 | 584,862 |
| Mar 13, 2025 | 5.27 | 5.30 | 5.24 | 5.26 | 5.26 | 768,158 |
| Mar 12, 2025 | 5.30 | 5.37 | 5.27 | 5.28 | 5.28 | 780,700 |
| Mar 11, 2025 | 5.34 | 5.45 | 5.28 | 5.30 | 5.30 | 1,292,119 |
| Mar 10, 2025 | 5.39 | 5.39 | 5.34 | 5.34 | 5.34 | 1,008,365 |
| Mar 7, 2025 | 5.25 | 5.35 | 5.22 | 5.34 | 5.34 | 982,700 |
| Mar 6, 2025 | 5.35 | 5.39 | 5.16 | 5.23 | 5.23 | 2,537,241 |
| Mar 5, 2025 | 5.56 | 5.57 | 5.34 | 5.34 | 5.34 | 2,134,231 |
| Mar 4, 2025 | 5.63 | 5.67 | 5.51 | 5.55 | 5.55 | 1,188,557 |
| Mar 3, 2025 | 5.72 | 5.75 | 5.64 | 5.64 | 5.64 | 1,446,554 |
| Feb 28, 2025 | 5.80 | 5.95 | 5.62 | 5.72 | 5.72 | 2,648,843 |
| Feb 27, 2025 | 5.64 | 5.68 | 5.54 | 5.65 | 5.65 | 1,057,620 |
| Feb 26, 2025 | 5.53 | 5.64 | 5.53 | 5.64 | 5.64 | 1,483,742 |
| Feb 25, 2025 | 5.48 | 5.63 | 5.48 | 5.55 | 5.55 | 1,546,019 |
| Feb 24, 2025 | 5.56 | 5.58 | 5.49 | 5.49 | 5.49 | 1,056,316 |
| Feb 21, 2025 | 5.47 | 5.54 | 5.45 | 5.54 | 5.54 | 1,041,030 |
| Feb 20, 2025 | 5.38 | 5.49 | 5.38 | 5.45 | 5.45 | 724,040 |
| Feb 19, 2025 | 5.47 | 5.52 | 5.36 | 5.38 | 5.38 | 1,115,967 |
| Feb 18, 2025 | 5.55 | 5.60 | 5.49 | 5.49 | 5.49 | 1,035,369 |
| Feb 17, 2025 | 5.56 | 5.61 | 5.53 | 5.55 | 5.55 | 1,350,312 |
| Feb 14, 2025 | 5.62 | 5.63 | 5.57 | 5.57 | 5.57 | 979,738 |
| Feb 13, 2025 | 5.55 | 5.61 | 5.50 | 5.61 | 5.61 | 1,025,755 |
| Feb 12, 2025 | 5.49 | 5.55 | 5.41 | 5.51 | 5.51 | 1,401,384 |
| Feb 11, 2025 | 5.50 | 5.50 | 5.43 | 5.45 | 5.45 | 509,108 |
| Feb 10, 2025 | 5.44 | 5.50 | 5.43 | 5.47 | 5.47 | 626,375 |
| Feb 7, 2025 | 5.46 | 5.54 | 5.40 | 5.42 | 5.42 | 707,179 |
| Feb 6, 2025 | 5.47 | 5.51 | 5.45 | 5.47 | 5.47 | 764,844 |
| Feb 5, 2025 | 5.41 | 5.47 | 5.39 | 5.47 | 5.47 | 817,777 |
| Feb 4, 2025 | 5.32 | 5.39 | 5.32 | 5.39 | 5.39 | 779,548 |
| Feb 3, 2025 | 5.40 | 5.40 | 5.30 | 5.39 | 5.39 | 1,406,676 |
| Jan 31, 2025 | 5.47 | 5.50 | 5.41 | 5.47 | 5.47 | 944,966 |
| Jan 30, 2025 | 5.30 | 5.47 | 5.29 | 5.47 | 5.47 | 1,555,129 |
| Jan 29, 2025 | 5.39 | 5.39 | 5.28 | 5.29 | 5.29 | 737,774 |
| Jan 28, 2025 | 5.26 | 5.39 | 5.22 | 5.36 | 5.36 | 1,491,102 |
| Jan 27, 2025 | 5.17 | 5.32 | 5.12 | 5.30 | 5.30 | 1,339,638 |
| Jan 24, 2025 | 5.26 | 5.28 | 5.18 | 5.22 | 5.22 | 551,254 |
| Jan 23, 2025 | 5.24 | 5.26 | 5.20 | 5.24 | 5.24 | 740,850 |
| Jan 22, 2025 | 5.30 | 5.30 | 5.22 | 5.24 | 5.24 | 654,061 |
| Jan 21, 2025 | 5.26 | 5.30 | 5.24 | 5.30 | 5.30 | 758,029 |
| Jan 20, 2025 | 5.30 | 5.31 | 5.24 | 5.25 | 5.25 | 825,967 |
| Jan 17, 2025 | 5.26 | 5.32 | 5.26 | 5.31 | 5.31 | 919,121 |
| Jan 16, 2025 | 5.24 | 5.26 | 5.17 | 5.26 | 5.26 | 871,454 |
| Jan 15, 2025 | 5.12 | 5.29 | 5.12 | 5.24 | 5.24 | 1,355,173 |
| Jan 14, 2025 | 5.14 | 5.16 | 5.06 | 5.09 | 5.09 | 1,587,257 |
| Jan 13, 2025 | 5.09 | 5.09 | 4.98 | 5.00 | 5.00 | 1,332,812 |
| Jan 10, 2025 | 5.16 | 5.19 | 5.01 | 5.01 | 5.01 | 1,487,417 |
| Jan 9, 2025 | 5.14 | 5.18 | 5.11 | 5.15 | 5.15 | 866,196 |
| Jan 8, 2025 | 5.18 | 5.22 | 5.09 | 5.16 | 5.16 | 1,291,478 |
| Jan 7, 2025 | 5.18 | 5.25 | 5.17 | 5.18 | 5.18 | 1,009,007 |
| Jan 6, 2025 | 5.24 | 5.24 | 5.16 | 5.17 | 5.17 | 887,654 |
| Jan 3, 2025 | 5.25 | 5.26 | 5.20 | 5.20 | 5.20 | 780,746 |
| Jan 2, 2025 | 5.22 | 5.25 | 5.16 | 5.23 | 5.23 | 918,908 |
| Dec 31, 2024 | 5.16 | 5.20 | 5.16 | 5.18 | 5.18 | 521,698 |
| Dec 30, 2024 | 5.18 | 5.21 | 5.15 | 5.16 | 5.16 | 627,773 |
| Dec 27, 2024 | 5.15 | 5.21 | 5.11 | 5.18 | 5.18 | 1,100,870 |
| Dec 24, 2024 | 5.14 | 5.16 | 5.13 | 5.16 | 5.16 | 265,248 |
| Dec 23, 2024 | 5.12 | 5.14 | 5.09 | 5.12 | 5.12 | 898,118 |
| Dec 20, 2024 | 4.95 | 5.15 | 4.93 | 5.14 | 5.14 | 10,726,892 |
| Dec 19, 2024 | 5.08 | 5.09 | 4.95 | 4.99 | 4.99 | 1,839,153 |
| Dec 18, 2024 | 5.11 | 5.16 | 5.11 | 5.14 | 5.14 | 1,018,238 |
| Dec 17, 2024 | 5.09 | 5.17 | 5.07 | 5.13 | 5.13 | 1,345,152 |
| Dec 16, 2024 | 5.18 | 5.18 | 5.09 | 5.12 | 5.12 | 1,035,664 |
| Dec 13, 2024 | 5.22 | 5.24 | 5.17 | 5.19 | 5.19 | 1,177,589 |
| Dec 12, 2024 | 5.20 | 5.24 | 5.17 | 5.22 | 5.22 | 1,737,190 |
| Dec 11, 2024 | 5.25 | 5.25 | 5.18 | 5.20 | 5.20 | 1,200,468 |
| Dec 10, 2024 | 5.30 | 5.30 | 5.20 | 5.24 | 5.24 | 1,473,089 |
| Dec 9, 2024 | 5.48 | 5.48 | 5.27 | 5.30 | 5.30 | 2,044,639 |
| Dec 6, 2024 | 5.38 | 5.47 | 5.38 | 5.47 | 5.47 | 1,118,731 |
| Dec 5, 2024 | 5.36 | 5.45 | 5.32 | 5.38 | 5.38 | 865,293 |
| Dec 4, 2024 | 5.29 | 5.36 | 5.29 | 5.34 | 5.34 | 787,888 |
| Dec 3, 2024 | 5.28 | 5.31 | 5.22 | 5.28 | 5.28 | 1,108,577 |
| Dec 2, 2024 | 5.43 | 5.45 | 5.30 | 5.31 | 5.31 | 1,321,399 |
| Nov 29, 2024 | 5.47 | 5.55 | 5.43 | 5.46 | 5.46 | 1,187,496 |
| Nov 28, 2024 | 5.49 | 5.50 | 5.47 | 5.49 | 5.49 | 1,059,989 |
| Nov 27, 2024 | 5.45 | 5.50 | 5.45 | 5.50 | 5.50 | 1,617,455 |
| Nov 26, 2024 | 5.50 | 5.51 | 5.45 | 5.47 | 5.47 | 1,014,083 |
| Nov 25, 2024 | 5.58 | 5.60 | 5.49 | 5.53 | 5.53 | 1,524,769 |
| Nov 22, 2024 | 5.39 | 5.55 | 5.38 | 5.53 | 5.53 | 1,994,928 |
| Nov 21, 2024 | 5.62 | 5.62 | 5.49 | 5.51 | 5.51 | 815,054 |
| Nov 20, 2024 | 5.57 | 5.63 | 5.52 | 5.62 | 5.62 | 1,580,186 |
| Nov 19, 2024 | 5.53 | 5.57 | 5.43 | 5.48 | 5.48 | 1,020,056 |
| Nov 18, 2024 | 5.55 | 5.58 | 5.45 | 5.47 | 5.47 | 1,050,147 |
| Nov 15, 2024 | 5.55 | 5.59 | 5.47 | 5.52 | 5.52 | 1,958,851 |
| Nov 14, 2024 | 5.29 | 5.49 | 5.29 | 5.39 | 5.39 | 1,594,487 |
| Nov 13, 2024 | 5.28 | 5.30 | 5.18 | 5.27 | 5.27 | 1,695,622 |
| Nov 12, 2024 | 5.32 | 5.36 | 5.16 | 5.19 | 5.19 | 3,058,476 |
| Nov 11, 2024 | 5.51 | 5.53 | 5.45 | 5.47 | 5.47 | 817,023 |
| Nov 8, 2024 | 5.45 | 5.50 | 5.43 | 5.49 | 5.49 | 666,024 |
| Nov 7, 2024 | 5.40 | 5.44 | 5.37 | 5.43 | 5.43 | 798,385 |
| Nov 6, 2024 | 5.58 | 5.58 | 5.32 | 5.39 | 5.39 | 1,917,899 |
| Nov 5, 2024 | 5.45 | 5.54 | 5.45 | 5.50 | 5.50 | 1,139,981 |
| Nov 4, 2024 | 5.57 | 5.61 | 5.50 | 5.50 | 5.50 | 916,250 |
| Nov 1, 2024 | 5.56 | 5.63 | 5.55 | 5.57 | 5.57 | 985,277 |
| Oct 31, 2024 | 5.64 | 5.65 | 5.55 | 5.57 | 5.57 | 1,729,711 |
| Oct 30, 2024 | 5.72 | 5.80 | 5.67 | 5.70 | 5.70 | 1,119,340 |
| Oct 29, 2024 | 5.91 | 5.92 | 5.74 | 5.74 | 5.74 | 988,707 |
| Oct 28, 2024 | 5.85 | 5.91 | 5.84 | 5.89 | 5.89 | 444,530 |
| Oct 25, 2024 | 5.85 | 5.88 | 5.80 | 5.85 | 5.85 | 1,072,678 |
| Oct 24, 2024 | 5.86 | 5.90 | 5.82 | 5.87 | 5.87 | 666,510 |
| Oct 23, 2024 | 5.86 | 5.88 | 5.82 | 5.84 | 5.84 | 735,032 |
| Oct 22, 2024 | 5.82 | 5.89 | 5.76 | 5.83 | 5.83 | 1,048,322 |
| Oct 21, 2024 | 6.07 | 6.09 | 5.88 | 5.89 | 5.89 | 1,176,256 |
| Oct 18, 2024 | 6.06 | 6.11 | 6.03 | 6.05 | 6.05 | 830,066 |
| Oct 17, 2024 | 6.11 | 6.14 | 6.05 | 6.06 | 6.06 | 867,033 |
| Oct 16, 2024 | 6.06 | 6.14 | 6.05 | 6.14 | 6.14 | 871,444 |
| Oct 15, 2024 | 6.06 | 6.09 | 6.01 | 6.07 | 6.07 | 866,500 |
| Oct 14, 2024 | 6.03 | 6.05 | 5.98 | 6.03 | 6.03 | 867,325 |
| Oct 11, 2024 | 5.91 | 6.03 | 5.90 | 6.01 | 6.01 | 759,496 |
| Oct 10, 2024 | 5.95 | 5.96 | 5.84 | 5.90 | 5.90 | 1,056,099 |
| Oct 9, 2024 | 5.95 | 6.01 | 5.95 | 5.97 | 5.97 | 554,760 |
| Oct 8, 2024 | 5.99 | 6.03 | 5.93 | 5.96 | 5.96 | 1,001,660 |
| Oct 7, 2024 | 6.09 | 6.09 | 5.99 | 6.03 | 6.03 | 854,764 |
| Oct 4, 2024 | 6.13 | 6.14 | 6.05 | 6.09 | 6.09 | 1,178,344 |
| Oct 3, 2024 | 6.07 | 6.18 | 6.07 | 6.09 | 6.09 | 1,504,981 |
| Oct 2, 2024 | 6.15 | 6.15 | 6.03 | 6.11 | 6.11 | 1,450,679 |
| Oct 1, 2024 | 6.24 | 6.26 | 6.16 | 6.19 | 6.19 | 1,080,270 |
| Sep 30, 2024 | 6.28 | 6.28 | 6.16 | 6.23 | 6.23 | 1,316,675 |
| Sep 27, 2024 | 6.34 | 6.39 | 6.30 | 6.31 | 6.31 | 785,928 |
| Sep 26, 2024 | 6.36 | 6.39 | 6.26 | 6.35 | 6.35 | 867,584 |
| Sep 25, 2024 | 6.26 | 6.28 | 6.18 | 6.21 | 6.21 | 511,353 |
| Sep 24, 2024 | 6.26 | 6.28 | 6.14 | 6.24 | 6.24 | 871,155 |
| Sep 23, 2024 | 6.38 | 6.39 | 6.20 | 6.25 | 6.25 | 1,678,541 |
| Sep 20, 2024 | 6.46 | 6.54 | 6.34 | 6.34 | 6.34 | 7,284,817 |
| Sep 19, 2024 | 6.44 | 6.48 | 6.41 | 6.47 | 6.47 | 904,458 |
| Sep 18, 2024 | 6.35 | 6.43 | 6.32 | 6.38 | 6.38 | 799,620 |
| Sep 17, 2024 | 6.45 | 6.47 | 6.36 | 6.36 | 6.36 | 947,195 |
| Sep 16, 2024 | 6.40 | 6.47 | 6.38 | 6.43 | 6.43 | 1,737,568 |
| Sep 13, 2024 | 6.37 | 6.45 | 6.32 | 6.42 | 6.42 | 1,381,046 |
| Sep 12, 2024 | 6.20 | 6.26 | 6.18 | 6.22 | 6.22 | 777,622 |
| Sep 11, 2024 | 6.15 | 6.18 | 6.07 | 6.15 | 6.15 | 988,095 |
| Sep 10, 2024 | 6.05 | 6.16 | 6.03 | 6.14 | 6.14 | 932,297 |
| Sep 9, 2024 | 6.01 | 6.09 | 5.99 | 6.03 | 6.03 | 1,103,222 |
| Sep 6, 2024 | 6.05 | 6.11 | 5.97 | 5.99 | 5.99 | 1,574,140 |
| Sep 5, 2024 | 5.80 | 5.96 | 5.80 | 5.86 | 5.86 | 1,353,513 |
| Sep 4, 2024 | 5.78 | 5.85 | 5.70 | 5.84 | 5.84 | 939,655 |
| Sep 3, 2024 | 5.86 | 5.86 | 5.74 | 5.80 | 5.80 | 812,242 |
| Sep 2, 2024 | 5.78 | 5.88 | 5.71 | 5.84 | 5.84 | 999,690 |
| Aug 30, 2024 | 5.52 | 5.72 | 5.52 | 5.68 | 5.68 | 1,151,851 |
| Aug 29, 2024 | 5.61 | 5.66 | 5.51 | 5.51 | 5.51 | 756,524 |
| Aug 28, 2024 | 5.64 | 5.68 | 5.59 | 5.62 | 5.62 | 1,066,486 |
| Aug 27, 2024 | 5.66 | 5.70 | 5.59 | 5.62 | 5.62 | 806,466 |
| Aug 26, 2024 | 5.62 | 5.70 | 5.60 | 5.68 | 5.68 | 555,066 |
| Aug 23, 2024 | 5.49 | 5.61 | 5.48 | 5.59 | 5.59 | 726,325 |
| Aug 22, 2024 | 5.50 | 5.57 | 5.49 | 5.53 | 5.53 | 534,432 |
| Aug 21, 2024 | 5.50 | 5.55 | 5.47 | 5.51 | 5.51 | 546,558 |
| Aug 20, 2024 | 5.48 | 5.53 | 5.45 | 5.50 | 5.50 | 720,484 |
| Aug 19, 2024 | 5.43 | 5.49 | 5.43 | 5.49 | 5.49 | 493,768 |
| Aug 16, 2024 | 5.50 | 5.50 | 5.41 | 5.41 | 5.41 | 638,854 |
| Aug 15, 2024 | 5.50 | 5.50 | 5.43 | 5.47 | 5.47 | 435,642 |
| Aug 14, 2024 | 5.49 | 5.49 | 5.41 | 5.46 | 5.46 | 587,897 |
| Aug 13, 2024 | 5.37 | 5.44 | 5.37 | 5.43 | 5.43 | 574,171 |
| Aug 12, 2024 | 5.45 | 5.45 | 5.36 | 5.36 | 5.36 | 488,043 |
| Aug 9, 2024 | 5.40 | 5.49 | 5.38 | 5.41 | 5.41 | 632,660 |
| Aug 8, 2024 | 5.32 | 5.36 | 5.24 | 5.36 | 5.36 | 1,092,028 |
| Aug 7, 2024 | 5.30 | 5.41 | 5.30 | 5.41 | 5.41 | 822,020 |
| Aug 6, 2024 | 5.19 | 5.28 | 5.13 | 5.26 | 5.26 | 1,362,416 |
| Aug 5, 2024 | 5.19 | 5.26 | 5.07 | 5.19 | 5.19 | 1,601,028 |
| Aug 2, 2024 | 5.31 | 5.43 | 5.28 | 5.39 | 5.39 | 1,324,965 |
| Aug 1, 2024 | 5.33 | 5.46 | 5.31 | 5.39 | 5.39 | 1,288,349 |
| Jul 31, 2024 | 5.41 | 5.47 | 5.36 | 5.37 | 5.37 | 1,423,832 |
| Jul 30, 2024 | 5.20 | 5.29 | 5.20 | 5.27 | 5.27 | 684,221 |
| Jul 29, 2024 | 5.23 | 5.26 | 5.19 | 5.20 | 5.20 | 629,004 |
| Jul 26, 2024 | 5.14 | 5.22 | 5.13 | 5.20 | 5.20 | 1,701,768 |
| Jul 25, 2024 | 5.11 | 5.16 | 5.05 | 5.15 | 5.15 | 996,935 |
| Jul 24, 2024 | 5.16 | 5.18 | 5.14 | 5.14 | 5.14 | 948,065 |
| Jul 23, 2024 | 5.24 | 5.26 | 5.14 | 5.19 | 5.19 | 1,448,324 |
| Jul 22, 2024 | 5.34 | 5.36 | 5.25 | 5.26 | 5.26 | 952,863 |
| Jul 19, 2024 | 5.31 | 5.34 | 5.26 | 5.27 | 5.27 | 1,031,026 |
| Jul 18, 2024 | 5.43 | 5.43 | 5.34 | 5.34 | 5.34 | 634,850 |
| Jul 17, 2024 | 5.45 | 5.45 | 5.36 | 5.39 | 5.39 | 842,203 |
| Jul 16, 2024 | 5.45 | 5.49 | 5.39 | 5.43 | 5.43 | 606,759 |
| Jul 15, 2024 | 5.58 | 5.58 | 5.47 | 5.51 | 5.51 | 538,935 |
| Jul 12, 2024 | 5.61 | 5.62 | 5.53 | 5.59 | 5.59 | 728,863 |
| Jul 11, 2024 | 5.48 | 5.61 | 5.43 | 5.56 | 5.56 | 876,315 |
| Jul 10, 2024 | 5.43 | 5.48 | 5.41 | 5.45 | 5.45 | 555,849 |
| Jul 9, 2024 | 5.49 | 5.52 | 5.35 | 5.40 | 5.40 | 1,182,942 |
| Jul 8, 2024 | 5.70 | 5.71 | 5.49 | 5.51 | 5.51 | 1,178,366 |
| Jul 5, 2024 | 5.61 | 5.70 | 5.61 | 5.70 | 5.70 | 1,294,141 |
| Jul 4, 2024 | 5.55 | 5.61 | 5.53 | 5.59 | 5.59 | 531,098 |
| Jul 3, 2024 | 5.53 | 5.57 | 5.48 | 5.57 | 5.57 | 868,751 |
| Jul 2, 2024 | 5.43 | 5.51 | 5.43 | 5.48 | 5.48 | 742,368 |
| Jul 1, 2024 | 5.65 | 5.67 | 5.49 | 5.49 | 5.49 | 967,118 |
| Jun 28, 2024 | 5.45 | 5.51 | 5.41 | 5.43 | 5.43 | 1,103,647 |
| Jun 27, 2024 | 5.43 | 5.44 | 5.40 | 5.44 | 5.44 | 540,336 |
| Jun 26, 2024 | 5.49 | 5.53 | 5.39 | 5.41 | 5.41 | 696,602 |
| Jun 25, 2024 | 5.56 | 5.57 | 5.46 | 5.47 | 5.47 | 436,304 |
| Jun 24, 2024 | 5.56 | 5.60 | 5.49 | 5.55 | 5.55 | 1,780,950 |
| Jun 21, 2024 | 5.71 | 5.71 | 5.51 | 5.53 | 5.53 | 1,342,682 |
| Jun 20, 2024 | 5.61 | 5.71 | 5.61 | 5.71 | 5.71 | 968,094 |
| Jun 19, 2024 | 0.27 Dividend | |||||
| Jun 19, 2024 | 5.78 | 5.82 | 5.57 | 5.59 | 5.59 | 876,433 |
| Jun 18, 2024 | 6.00 | 6.09 | 5.96 | 6.05 | 5.78 | 2,736,175 |
| Jun 17, 2024 | 6.02 | 6.13 | 5.94 | 5.95 | 5.69 | 839,369 |
| Jun 14, 2024 | 6.16 | 6.19 | 5.97 | 6.01 | 5.74 | 2,278,959 |
| Jun 13, 2024 | 6.18 | 6.28 | 6.15 | 6.16 | 5.89 | 922,442 |
| Jun 12, 2024 | 6.05 | 6.27 | 6.03 | 6.24 | 5.96 | 669,221 |
| Jun 11, 2024 | 6.14 | 6.16 | 6.04 | 6.04 | 5.77 | 1,483,732 |
| Jun 10, 2024 | 6.25 | 6.26 | 6.17 | 6.18 | 5.90 | 927,771 |
| Jun 7, 2024 | 6.42 | 6.43 | 6.23 | 6.26 | 5.99 | 1,074,296 |
| Jun 6, 2024 | 6.41 | 6.44 | 6.36 | 6.41 | 6.12 | 1,262,063 |
| Jun 5, 2024 | 6.34 | 6.41 | 6.34 | 6.39 | 6.10 | 936,218 |
| Jun 4, 2024 | 6.27 | 6.33 | 6.23 | 6.33 | 6.05 | 732,610 |
| Jun 3, 2024 | 6.25 | 6.31 | 6.22 | 6.30 | 6.02 | 742,397 |
| May 31, 2024 | 6.21 | 6.25 | 6.17 | 6.22 | 5.94 | 1,692,050 |
| May 30, 2024 | 6.01 | 6.25 | 6.01 | 6.24 | 5.96 | 902,688 |
| May 29, 2024 | 6.17 | 6.18 | 6.05 | 6.07 | 5.80 | 1,180,420 |
| May 28, 2024 | 6.16 | 6.22 | 6.14 | 6.18 | 5.90 | 1,100,504 |
| May 27, 2024 | 6.10 | 6.16 | 6.07 | 6.13 | 5.86 | 445,629 |
| May 24, 2024 | 6.12 | 6.14 | 6.02 | 6.08 | 5.81 | 565,380 |
| May 23, 2024 | 6.18 | 6.20 | 6.09 | 6.09 | 5.82 | 732,858 |
| May 22, 2024 | 6.16 | 6.24 | 6.09 | 6.18 | 5.90 | 1,265,301 |
| May 21, 2024 | 6.20 | 6.21 | 6.14 | 6.16 | 5.89 | 796,702 |
| May 20, 2024 | 6.22 | 6.25 | 6.16 | 6.19 | 5.91 | 583,226 |
| May 17, 2024 | 6.43 | 6.44 | 6.15 | 6.20 | 5.92 | 1,568,722 |
| May 16, 2024 | 6.19 | 6.45 | 6.09 | 6.40 | 6.11 | 2,376,904 |
| May 15, 2024 | 5.91 | 6.18 | 5.89 | 6.14 | 5.87 | 2,038,774 |
| May 14, 2024 | 5.90 | 6.02 | 5.88 | 5.90 | 5.64 | 1,251,457 |
| May 13, 2024 | 5.78 | 5.84 | 5.78 | 5.82 | 5.56 | 521,247 |
| May 10, 2024 | 5.80 | 5.88 | 5.79 | 5.80 | 5.54 | 649,271 |
| May 9, 2024 | 5.82 | 5.84 | 5.76 | 5.79 | 5.53 | 615,664 |
| May 8, 2024 | 5.76 | 5.80 | 5.74 | 5.80 | 5.55 | 709,714 |
| May 7, 2024 | 5.70 | 5.78 | 5.70 | 5.76 | 5.51 | 726,810 |
| May 6, 2024 | 5.66 | 5.72 | 5.63 | 5.69 | 5.44 | 933,053 |
| May 3, 2024 | 5.63 | 5.83 | 5.61 | 5.65 | 5.40 | 1,173,973 |
| May 2, 2024 | 5.46 | 5.64 | 5.46 | 5.61 | 5.36 | 1,159,992 |
| Apr 30, 2024 | 5.57 | 5.58 | 5.49 | 5.49 | 5.25 | 1,060,454 |
| Apr 29, 2024 | 5.59 | 5.60 | 5.54 | 5.59 | 5.34 | 642,187 |
Related Tickers
MRL.MC MERLIN Properties SOCIMI, S.A.
9.89
+0.56%
MEQA.SG Merlin Properties SOCIMI SA
9.84
+1.13%
ARM.MC Árima Real Estate SOCIMI, S.A.
7.70
-5.52%
GPE.L Great Portland Estates Plc
309.88
+1.27%
NSI.AS NSI N.V.
20.95
+0.24%
DLN.L Derwent London Plc
1,911.25
+0.12%
GFC.PA Gecina
89.50
-0.67%
BXP BXP, Inc.
64.19
-3.10%
ARE Alexandria Real Estate Equities, Inc.
72.50
-5.83%