Stuttgart - Delayed Quote EUR

EPR Properties (E2H.SG)

43.04

-0.54

(-1.22%)

As of 8:00:38 AM GMT+2. Market Open.

Currency in EUR

Date	Open	High	Low	Close	Adj Close	Volume
Apr 30, 2025	43.04	43.04	43.04	43.04	43.04	-
Apr 30, 2025	0.2592755 Dividend
Apr 29, 2025	43.35	43.58	43.35	43.58	43.29	-
Apr 28, 2025	42.74	43.00	42.74	43.00	42.71	-
Apr 25, 2025	42.91	43.29	42.91	43.10	42.80	-
Apr 24, 2025	43.05	43.16	42.83	42.94	42.65	-
Apr 23, 2025	43.84	43.84	43.21	43.22	42.92	-
Apr 22, 2025	42.40	43.19	42.40	43.19	42.90	-
Apr 17, 2025	42.83	43.28	42.83	43.28	42.99	-
Apr 16, 2025	42.29	42.29	42.22	42.22	41.93	-
Apr 15, 2025	42.67	43.25	42.67	43.25	42.96	-
Apr 14, 2025	41.51	42.88	41.51	42.88	42.58	-
Apr 11, 2025	41.14	41.39	41.14	41.39	41.11	-
Apr 10, 2025	42.88	42.88	41.19	41.19	40.92	50
Apr 9, 2025	39.01	39.01	38.90	38.90	38.64	-
Apr 8, 2025	41.94	42.29	39.56	39.62	39.35	118
Apr 7, 2025	41.03	42.01	40.01	42.01	41.73	141
Apr 4, 2025	43.72	43.72	42.26	42.72	42.43	-
Apr 3, 2025	47.10	47.10	44.03	44.31	44.01	-
Apr 2, 2025	48.19	48.19	47.26	47.39	47.07	-
Apr 1, 2025	48.30	48.72	48.24	48.41	48.08	-
Mar 31, 2025	0.2592755 Dividend
Mar 31, 2025	47.27	48.47	47.27	48.47	48.14	-
Mar 28, 2025	47.01	47.58	47.01	47.58	46.96	53
Mar 27, 2025	47.72	47.72	47.72	47.72	47.10	-
Mar 26, 2025	47.51	47.51	47.51	47.51	46.89	-
Mar 25, 2025	47.85	47.85	47.85	47.85	47.24	-
Mar 24, 2025	47.51	47.51	47.51	47.51	46.89	-
Mar 21, 2025	47.17	47.17	47.17	47.17	46.56	-
Mar 20, 2025	46.76	46.76	46.76	46.76	46.16	-
Mar 19, 2025	47.00	47.69	47.00	47.69	47.08	42
Mar 18, 2025	47.01	47.69	47.01	47.69	47.08	-
Mar 17, 2025	46.83	46.83	46.83	46.83	46.22	-
Mar 14, 2025	46.38	47.24	46.38	47.24	46.63	-
Mar 13, 2025	46.86	46.92	46.86	46.88	46.28	-
Mar 12, 2025	47.29	47.40	46.65	47.40	46.79	-
Mar 11, 2025	48.09	48.49	47.60	47.83	47.21	84
Mar 10, 2025	48.69	49.48	48.56	48.56	47.94	-
Mar 7, 2025	48.76	48.76	48.76	48.76	48.13	-
Mar 6, 2025	49.17	49.17	48.76	48.99	48.36	-
Mar 5, 2025	49.83	49.83	48.56	49.33	48.69	50
Mar 4, 2025	51.15	51.15	49.49	49.49	48.85	-
Mar 3, 2025	50.78	51.26	50.78	51.20	50.54	-
Feb 28, 2025	0.2504865 Dividend
Feb 28, 2025	49.62	49.62	49.62	49.62	48.97	-
Feb 27, 2025	48.81	50.85	48.81	50.14	49.21	78
Feb 26, 2025	48.21	48.68	48.21	48.58	47.68	11
Feb 25, 2025	47.71	48.24	47.71	48.22	47.32	3
Feb 24, 2025	47.01	48.01	47.01	48.01	47.12	-
Feb 21, 2025	46.99	47.19	46.99	47.06	46.19	100
Feb 20, 2025	46.87	47.06	46.76	47.06	46.19	-
Feb 19, 2025	46.63	47.31	46.63	47.31	46.43	-
Feb 18, 2025	46.01	46.81	46.01	46.68	45.81	-
Feb 17, 2025	45.79	46.01	45.79	46.01	45.15	-
Feb 14, 2025	46.42	46.42	46.33	46.35	45.49	-
Feb 13, 2025	45.35	46.48	45.35	46.47	45.61	15
Feb 12, 2025	45.67	46.02	45.44	45.44	44.59	2
Feb 11, 2025	46.01	46.01	45.76	45.76	44.91	65
Feb 10, 2025	46.19	46.19	46.04	46.04	45.19	-
Feb 7, 2025	45.74	46.24	45.67	46.24	45.39	100
Feb 6, 2025	45.55	45.82	45.55	45.82	44.97	-
Feb 5, 2025	44.68	45.81	44.68	45.74	44.90	-
Feb 4, 2025	44.49	44.97	43.97	44.97	44.13	444
Feb 3, 2025	44.17	44.60	44.00	44.58	43.75	1,000
Jan 31, 2025	0.2504865 Dividend
Jan 31, 2025	44.53	44.53	44.24	44.24	43.42	50
Jan 30, 2025	44.40	44.82	44.40	44.64	43.53	269
Jan 29, 2025	44.81	44.81	44.40	44.40	43.30	-
Jan 28, 2025	45.99	46.03	45.01	45.01	43.89	-
Jan 27, 2025	44.96	46.05	44.96	46.05	44.91	-
Jan 24, 2025	44.26	44.88	44.26	44.88	43.76	-
Jan 23, 2025	44.56	45.01	44.20	44.20	43.10	10
Jan 22, 2025	45.51	45.53	44.85	44.85	43.74	-
Jan 21, 2025	45.44	45.60	44.93	45.60	44.47	-
Jan 20, 2025	45.44	45.44	45.10	45.10	43.99	-
Jan 17, 2025	45.18	45.65	45.18	45.59	44.46	83
Jan 16, 2025	44.21	44.97	44.21	44.97	43.86	-
Jan 15, 2025	44.02	44.37	44.02	44.37	43.27	-
Jan 14, 2025	44.02	44.13	43.96	44.13	43.04	-
Jan 13, 2025	43.25	44.06	43.25	44.06	42.97	200
Jan 10, 2025	43.24	43.24	42.94	43.06	41.99	-
Jan 9, 2025	43.33	43.38	43.33	43.38	42.30	25
Jan 8, 2025	43.25	43.81	43.25	43.81	42.73	100
Jan 7, 2025	42.90	42.90	42.63	42.63	41.58	-
Jan 6, 2025	43.06	43.06	43.06	43.06	41.99	100
Jan 3, 2025	42.61	42.98	42.61	42.98	41.91	-
Jan 2, 2025	0.2504865 Dividend
Jan 2, 2025	42.31	42.86	42.31	42.86	41.80	-
Dec 30, 2024	41.85	41.85	41.85	41.85	40.54	-
Dec 27, 2024	42.18	42.18	42.18	42.18	40.85	-
Dec 23, 2024	41.72	41.87	41.72	41.87	40.55	-
Dec 20, 2024	41.40	41.40	41.40	41.40	40.09	-
Dec 19, 2024	41.44	41.44	41.44	41.44	40.14	-
Dec 18, 2024	42.58	42.58	42.38	42.38	41.05	60
Dec 17, 2024	42.85	43.40	42.85	43.40	42.03	47
Dec 16, 2024	42.74	42.85	42.74	42.85	41.51	-
Dec 13, 2024	42.56	42.67	42.40	42.62	41.28	-
Dec 12, 2024	42.09	42.78	42.09	42.74	41.40	35
Dec 11, 2024	42.13	42.47	42.13	42.47	41.13	-
Dec 10, 2024	42.61	42.61	42.43	42.43	41.10	-
Dec 9, 2024	42.51	42.95	42.51	42.95	41.60	16
Dec 6, 2024	42.31	42.31	42.31	42.31	40.97	-
Dec 5, 2024	42.62	42.62	42.31	42.41	41.08	-
Dec 4, 2024	42.68	42.83	42.65	42.65	41.31	-
Dec 3, 2024	42.90	42.90	42.78	42.78	41.43	-
Dec 2, 2024	42.87	43.24	42.87	43.06	41.71	116
Nov 29, 2024	0.2504865 Dividend
Nov 29, 2024	42.90	42.90	42.90	42.90	41.55	-
Nov 28, 2024	43.22	43.38	43.22	43.38	41.74	-
Nov 27, 2024	43.47	43.47	43.28	43.35	41.72	-
Nov 26, 2024	43.36	43.36	43.08	43.09	41.46	-
Nov 25, 2024	43.01	43.01	43.01	43.01	41.39	-
Nov 22, 2024	42.60	43.28	42.60	43.28	41.65	-
Nov 21, 2024	41.79	42.77	41.79	42.74	41.12	367
Nov 20, 2024	42.06	42.58	41.88	41.92	40.34	24
Nov 19, 2024	41.79	41.79	41.79	41.79	40.21	-
Nov 18, 2024	42.01	42.01	42.01	42.01	40.42	-
Nov 15, 2024	41.54	42.07	41.54	41.88	40.29	60
Nov 14, 2024	42.33	42.33	42.01	42.01	40.42	-
Nov 13, 2024	42.51	42.53	42.42	42.42	40.82	40
Nov 12, 2024	42.63	43.10	42.63	42.92	41.30	-
Nov 11, 2024	42.10	42.75	42.10	42.74	41.12	-
Nov 8, 2024	41.48	42.35	41.48	42.35	40.74	-
Nov 7, 2024	41.40	41.49	41.31	41.31	39.75	-
Nov 6, 2024	43.06	43.70	43.06	43.70	42.05	-
Nov 5, 2024	41.47	41.61	41.24	41.61	40.04	-
Nov 4, 2024	40.96	41.63	40.96	41.56	39.98	-
Nov 1, 2024	41.31	42.01	41.31	41.31	39.75	-
Oct 31, 2024	0.2504865 Dividend
Oct 31, 2024	43.17	43.19	41.74	41.74	40.16	-
Oct 30, 2024	43.10	43.64	43.10	43.62	41.70	-
Oct 29, 2024	43.10	43.17	43.10	43.10	41.20	-
Oct 28, 2024	43.10	43.48	43.10	43.48	41.56	-
Oct 25, 2024	43.51	43.51	43.01	43.01	41.11	-
Oct 24, 2024	43.51	43.88	43.51	43.56	41.63	470
Oct 23, 2024	43.72	43.85	43.72	43.85	41.92	-
Oct 22, 2024	43.88	44.24	43.88	44.08	42.13	-
Oct 21, 2024	44.76	45.30	44.22	44.22	42.27	370
Oct 18, 2024	44.73	45.01	44.73	44.88	42.91	-
Oct 17, 2024	45.22	45.38	44.92	45.04	43.06	100
Oct 16, 2024	44.76	45.50	44.72	45.46	43.46	-
Oct 15, 2024	44.62	45.17	44.62	45.17	43.18	3,147
Oct 14, 2024	43.87	44.30	43.61	43.61	41.69	125
Oct 11, 2024	43.30	43.83	43.22	43.83	41.90	-
Oct 10, 2024	43.53	43.60	43.37	43.37	41.45	40
Oct 9, 2024	43.21	43.65	43.21	43.64	41.72	-
Oct 8, 2024	43.38	43.56	43.31	43.38	41.47	-
Oct 7, 2024	43.26	43.51	43.26	43.51	41.59	-
Oct 4, 2024	42.98	43.53	42.98	43.53	41.61	-
Oct 3, 2024	43.07	43.07	42.82	42.82	40.93	100
Oct 2, 2024	43.33	43.76	43.33	43.76	41.83	24
Oct 1, 2024	42.99	44.34	42.99	43.63	41.71	300
Sep 30, 2024	0.2504865 Dividend
Sep 30, 2024	42.99	43.88	42.99	43.88	41.95	-
Sep 27, 2024	43.40	43.51	43.40	43.51	41.31	-
Sep 26, 2024	43.94	44.64	43.36	43.36	41.18	300
Sep 25, 2024	43.83	44.17	43.83	44.17	41.95	-
Sep 24, 2024	44.09	44.60	44.09	44.42	42.18	200
Sep 23, 2024	43.38	44.45	43.38	44.45	42.21	-
Sep 20, 2024	43.29	44.13	43.29	43.36	41.18	300
Sep 19, 2024	43.64	43.65	43.57	43.65	41.46	50
Sep 18, 2024	43.51	43.73	43.51	43.73	41.53	-
Sep 17, 2024	43.56	43.90	43.19	43.19	41.02	-
Sep 16, 2024	43.56	44.13	43.56	43.90	41.69	-
Sep 13, 2024	42.69	44.01	42.69	44.01	41.79	500
Sep 12, 2024	43.03	43.10	43.03	43.03	40.86	-
Sep 11, 2024	42.45	43.30	42.45	43.30	41.12	266
Sep 10, 2024	42.77	43.20	42.77	42.83	40.68	16
Sep 9, 2024	42.54	43.26	42.54	43.26	41.08	649
Sep 6, 2024	42.90	42.90	42.60	42.62	40.47	-
Sep 5, 2024	42.94	43.17	42.94	42.95	40.79	-
Sep 4, 2024	42.90	43.02	42.90	43.02	40.85	-
Sep 3, 2024	43.04	43.04	43.01	43.01	40.85	-
Sep 2, 2024	42.63	42.63	42.51	42.55	40.41	1
Aug 30, 2024	0.2504865 Dividend
Aug 30, 2024	42.03	42.03	42.03	42.03	39.91	-
Aug 29, 2024	42.17	43.33	42.16	42.51	40.10	64
Aug 28, 2024	42.17	42.69	42.16	42.64	40.22	300
Aug 27, 2024	42.26	42.26	42.12	42.19	39.79	-
Aug 26, 2024	42.24	42.78	42.24	42.78	40.36	250
Aug 23, 2024	41.72	42.49	41.72	42.49	40.08	-
Aug 22, 2024	41.15	41.63	41.15	41.63	39.27	-
Aug 21, 2024	40.72	41.13	40.72	41.13	38.80	-
Aug 20, 2024	40.85	40.85	40.85	40.85	38.53	-
Aug 19, 2024	39.92	41.13	39.92	41.13	38.80	-
Aug 16, 2024	40.31	40.31	40.31	40.31	38.02	-
Aug 15, 2024	39.97	40.79	39.97	40.79	38.48	-
Aug 14, 2024	39.65	40.22	39.65	40.22	37.94	-
Aug 13, 2024	39.17	39.96	39.17	39.96	37.69	-
Aug 12, 2024	39.56	39.56	39.25	39.25	37.02	-
Aug 9, 2024	39.63	39.92	39.63	39.92	37.66	-
Aug 8, 2024	39.92	40.78	39.92	40.78	38.47	60
Aug 7, 2024	40.72	41.19	40.46	40.46	38.17	-
Aug 6, 2024	39.85	40.82	39.85	40.82	38.50	12
Aug 5, 2024	40.60	40.60	38.81	38.81	36.61	55
Aug 2, 2024	41.34	41.34	40.78	40.78	38.46	-
Aug 1, 2024	41.32	41.60	41.15	41.15	38.81	-
Jul 31, 2024	0.2504865 Dividend
Jul 31, 2024	41.70	42.03	41.67	41.88	39.51	-
Jul 30, 2024	41.89	42.35	41.88	42.35	39.68	30
Jul 29, 2024	41.56	41.91	41.37	41.37	38.76	90
Jul 26, 2024	41.01	41.50	41.01	41.50	38.88	-
Jul 25, 2024	40.33	41.27	40.28	41.27	38.67	300
Jul 24, 2024	41.26	41.49	41.26	41.49	38.87	-
Jul 23, 2024	40.94	41.55	40.94	41.55	38.93	-
Jul 22, 2024	39.80	40.49	39.80	40.49	37.94	-
Jul 19, 2024	40.04	40.04	40.04	40.04	37.51	-
Jul 18, 2024	40.42	40.51	40.30	40.51	37.95	-
Jul 17, 2024	40.12	40.82	40.01	40.58	38.03	40
Jul 16, 2024	39.58	40.33	39.58	40.30	37.76	250
Jul 15, 2024	39.37	39.71	39.37	39.71	37.21	-
Jul 12, 2024	38.88	39.60	38.88	39.60	37.10	-
Jul 11, 2024	38.17	39.10	38.15	39.10	36.63	-
Jul 10, 2024	38.13	38.34	38.13	38.33	35.91	-
Jul 9, 2024	38.31	38.31	38.31	38.31	35.89	-
Jul 8, 2024	38.31	38.71	38.31	38.41	35.99	13
Jul 5, 2024	38.13	38.13	37.81	37.81	35.43	-
Jul 4, 2024	38.13	38.13	38.13	38.13	35.72	-
Jul 3, 2024	38.38	38.47	38.38	38.47	36.04	-
Jul 2, 2024	38.15	38.15	38.15	38.15	35.75	-
Jul 1, 2024	39.20	39.20	38.31	38.35	35.93	-
Jun 28, 2024	0.2504865 Dividend
Jun 28, 2024	38.44	38.76	38.44	38.67	36.24	-
Jun 27, 2024	38.20	38.69	38.17	38.69	35.99	12
Jun 26, 2024	38.33	38.53	38.08	38.08	35.41	-
Jun 25, 2024	38.22	38.33	38.22	38.33	35.65	-
Jun 24, 2024	37.84	37.90	37.84	37.90	35.24	-
Jun 21, 2024	38.01	38.38	38.01	38.13	35.47	91
Jun 20, 2024	37.81	38.17	37.78	38.17	35.50	-
Jun 19, 2024	37.60	38.12	37.60	37.81	35.16	30
Jun 18, 2024	37.68	37.99	37.68	37.99	35.34	45
Jun 17, 2024	37.42	37.59	37.42	37.59	34.96	-
Jun 14, 2024	37.44	37.44	37.44	37.44	34.82	-
Jun 13, 2024	37.12	37.79	37.12	37.71	35.07	-
Jun 12, 2024	37.15	37.45	37.15	37.45	34.83	300
Jun 11, 2024	37.15	37.19	37.15	37.19	34.59	-
Jun 10, 2024	37.33	37.55	37.33	37.36	34.75	600
Jun 7, 2024	37.51	37.51	37.42	37.47	34.85	-
Jun 6, 2024	37.31	37.58	37.31	37.58	34.95	-
Jun 5, 2024	37.81	37.81	37.58	37.62	34.99	-
Jun 4, 2024	37.38	37.38	37.31	37.31	34.69	-
Jun 3, 2024	37.81	37.81	37.81	37.81	35.16	-
May 31, 2024	0.2504865 Dividend
May 31, 2024	36.99	37.29	36.99	37.29	34.68	-
May 30, 2024	36.60	36.60	36.60	36.60	33.78	-
May 29, 2024	37.01	37.08	37.01	37.08	34.22	-
May 28, 2024	37.81	37.81	37.35	37.35	34.47	-
May 27, 2024	37.40	37.80	37.40	37.80	34.88	-
May 24, 2024	37.40	37.42	37.38	37.42	34.53	-
May 23, 2024	38.01	38.54	37.56	37.56	34.66	35
May 22, 2024	38.18	38.38	38.13	38.13	35.18	30
May 21, 2024	38.21	38.43	38.15	38.43	35.46	-
May 20, 2024	39.01	39.01	39.01	39.01	35.99	-
May 17, 2024	39.11	39.13	39.11	39.13	36.10	-
May 16, 2024	39.47	39.53	39.47	39.53	36.47	-
May 15, 2024	39.67	39.96	39.58	39.58	36.52	-
May 14, 2024	39.00	39.92	39.00	39.92	36.84	-
May 13, 2024	38.31	38.88	38.26	38.85	35.85	25
May 10, 2024	38.32	38.32	38.32	38.32	35.36	-
May 9, 2024	38.22	38.22	38.22	38.22	35.27	-
May 8, 2024	38.51	38.51	38.38	38.49	35.51	-
May 7, 2024	38.42	38.42	38.42	38.42	35.46	-
May 6, 2024	38.78	39.35	38.58	38.76	35.76	193
May 3, 2024	39.17	39.30	38.67	38.94	35.93	-
May 2, 2024	38.06	38.67	38.06	38.58	35.61	34
Apr 30, 2024	38.03	38.31	37.99	37.99	35.06	-

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

EPR Properties (E2H.SG)