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

Dusseldorf - Delayed Quote EUR

Empire State Realty Trust Inc (ES9.DU)

5.90
-0.05
(-0.84%)
As of 12:31:23 PM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 30, 20255.855.905.855.905.90-
Apr 29, 20256.106.155.955.955.95-
Apr 28, 20256.056.105.955.955.95-
Apr 25, 20256.056.056.006.056.05-
Apr 24, 20256.006.056.006.006.00-
Apr 23, 20256.106.256.106.106.10-
Apr 22, 20255.856.005.855.955.95-
Apr 17, 20256.056.055.906.056.05-
Apr 16, 20255.906.005.905.955.95-
Apr 15, 20256.056.156.056.106.10-
Apr 14, 20256.006.106.006.006.00-
Apr 11, 20255.905.955.805.955.95-
Apr 10, 20256.356.355.805.805.80-
Apr 9, 20255.806.205.806.206.20-
Apr 8, 20256.306.406.006.006.00-
Apr 7, 20256.156.156.056.156.15-
Apr 4, 20256.456.456.206.356.35-
Apr 3, 20256.856.856.406.606.60-
Apr 2, 20257.057.107.057.057.05-
Apr 1, 20257.057.057.007.007.00-
Mar 31, 20257.057.157.057.057.05-
Mar 28, 20257.107.107.007.007.00-
Mar 27, 20257.307.307.207.207.20-
Mar 26, 20257.107.307.107.307.30-
Mar 25, 20257.307.357.257.257.25-
Mar 24, 20257.207.307.207.207.20-
Mar 21, 20257.357.357.157.157.15-
Mar 20, 20257.207.357.207.307.30-
Mar 19, 20257.307.307.257.257.25-
Mar 18, 20257.257.257.207.207.20-
Mar 17, 20257.107.357.107.357.35-
Mar 14, 2025 0.030786 Dividend
Mar 14, 20257.107.257.107.207.20-
Mar 13, 20257.357.407.057.057.02-
Mar 12, 20257.357.557.357.557.51-
Mar 11, 20257.407.407.257.257.21-
Mar 10, 20257.657.657.457.457.41-
Mar 7, 20257.657.707.657.707.66-
Mar 6, 20257.807.807.657.657.61-
Mar 5, 20258.008.007.807.807.76-
Mar 4, 20258.308.308.058.058.01-
Mar 3, 20258.708.708.408.408.36-
Feb 28, 20258.558.708.558.608.56-
Feb 27, 20258.408.708.408.608.56-
Feb 26, 20258.108.208.108.208.16-
Feb 25, 20258.008.158.008.158.11-
Feb 24, 20258.058.208.058.158.11-
Feb 21, 20258.158.158.108.108.06-
Feb 20, 20258.408.408.258.258.21-
Feb 19, 20258.458.508.358.358.31-
Feb 18, 20258.508.508.458.458.41-
Feb 17, 20258.508.558.508.508.46-
Feb 14, 20258.558.558.508.508.46-
Feb 13, 20258.658.658.558.558.51-
Feb 12, 20258.808.808.608.608.56-
Feb 11, 20258.908.908.858.908.86-
Feb 10, 20259.159.158.958.958.91-
Feb 7, 20259.109.109.109.109.05-
Feb 6, 20259.109.209.109.109.05-
Feb 5, 20258.958.958.908.908.86-
Feb 4, 20259.009.008.908.908.86-
Feb 3, 20259.009.059.009.008.96-
Jan 31, 20258.959.058.908.908.86-
Jan 30, 20258.559.008.559.008.96-
Jan 29, 20258.808.808.658.658.61-
Jan 28, 20258.958.958.808.808.76-
Jan 27, 20258.909.058.858.958.91-
Jan 24, 20259.009.009.009.008.96-
Jan 23, 20258.859.058.859.059.01-
Jan 22, 20259.259.259.109.109.05-
Jan 21, 20259.059.309.059.209.15-
Jan 20, 20259.159.159.109.109.05-
Jan 17, 20259.159.209.109.159.10-
Jan 16, 20259.059.209.059.109.05-
Jan 15, 20259.059.209.059.109.05-
Jan 14, 20259.109.159.009.008.96-
Jan 13, 20259.109.109.009.008.96-
Jan 10, 20259.259.259.109.109.05-
Jan 9, 20259.259.309.259.259.20-
Jan 8, 20259.409.409.309.309.25-
Jan 7, 20259.409.409.359.359.30-
Jan 6, 20259.709.709.559.559.50-
Jan 3, 20259.709.759.709.709.65-
Jan 2, 20259.759.809.659.659.60-
Dec 30, 20249.509.559.509.509.45-
Dec 27, 20249.759.759.559.559.50-
Dec 23, 20249.559.559.459.459.40-
Dec 20, 20249.459.659.409.659.60-
Dec 19, 20249.709.709.659.659.60-
Dec 18, 202410.2010.4010.2010.2010.15-
Dec 17, 202410.2010.3010.2010.3010.25-
Dec 16, 2024 0.030786 Dividend
Dec 16, 202410.4010.4010.4010.4010.35-
Dec 13, 202410.4010.4010.4010.4010.31-
Dec 12, 202410.2010.5010.2010.4010.31-
Dec 11, 202410.4010.4010.3010.4010.31-
Dec 10, 202410.4010.7010.4010.5010.41-
Dec 9, 202410.0010.5010.0010.4010.31-
Dec 6, 202410.0010.2010.0010.009.92-
Dec 5, 202410.1010.1010.0010.009.92-
Dec 4, 202410.0010.2010.0010.1010.02-
Dec 3, 202410.0010.2010.0010.009.92-
Dec 2, 202410.1010.4010.1010.2010.12-
Nov 29, 202410.1010.3010.1010.1010.02-
Nov 28, 202410.3010.3010.2010.2010.12-
Nov 27, 202410.4010.5010.2010.2010.12-
Nov 26, 202410.3010.4010.3010.4010.31-
Nov 25, 202410.3010.5010.3010.4010.31-
Nov 22, 202410.1010.3010.1010.3010.21-
Nov 21, 20249.9510.209.9510.2010.12-
Nov 20, 202410.0010.1010.0010.009.92-
Nov 19, 20249.9510.009.8510.009.92-
Nov 18, 20249.859.909.859.859.77-
Nov 15, 20249.709.909.709.759.67-
Nov 14, 20249.859.909.859.859.77-
Nov 13, 20249.759.859.759.859.77-
Nov 12, 202410.0010.109.859.859.77-
Nov 11, 20249.9510.109.959.959.87-
Nov 8, 20249.9510.009.959.959.87-
Nov 7, 20249.959.959.859.859.77-
Nov 6, 202410.0010.109.959.959.87-
Nov 5, 20249.609.809.609.609.52-
Nov 4, 20249.409.609.409.609.52-
Nov 1, 20249.559.659.459.459.37-
Oct 31, 20249.659.709.659.709.62-
Oct 30, 20249.709.809.709.759.67-
Oct 29, 20249.809.809.759.759.67-
Oct 28, 20249.8510.009.859.859.77-
Oct 25, 20249.859.909.859.859.77-
Oct 24, 20249.909.909.859.859.77-
Oct 23, 202410.0010.109.859.859.77-
Oct 22, 202410.0010.3010.0010.1010.02-
Oct 21, 202410.2010.2010.2010.2010.12-
Oct 18, 202410.2010.4010.2010.2010.12-
Oct 17, 202410.1010.3010.1010.2010.12-
Oct 16, 20249.9010.309.9010.2010.12-
Oct 15, 20249.9510.209.9510.2010.12-
Oct 14, 20249.909.959.909.959.87-
Oct 11, 20249.859.909.809.859.77-
Oct 10, 20249.909.909.809.809.72-
Oct 9, 20249.709.809.709.759.67-
Oct 8, 20249.659.759.659.759.67-
Oct 7, 20249.609.609.509.609.52-
Oct 4, 20249.559.609.559.609.52-
Oct 3, 20249.609.609.459.509.42-
Oct 2, 20249.559.709.559.559.47-
Oct 1, 20249.709.759.659.659.57-
Sep 30, 20249.609.659.609.659.57-
Sep 27, 20249.609.709.609.609.52-
Sep 26, 20249.859.859.709.709.62-
Sep 25, 20249.909.909.809.809.72-
Sep 24, 20249.759.959.759.959.87-
Sep 23, 20249.659.809.659.659.57-
Sep 20, 20249.909.909.759.759.67-
Sep 19, 20249.859.909.859.859.77-
Sep 18, 20249.559.759.559.709.62-
Sep 17, 20249.309.609.309.509.42-
Sep 16, 2024 0.030786 Dividend
Sep 16, 20249.309.309.209.209.12-
Sep 13, 20249.109.359.059.359.24-
Sep 12, 20249.009.109.009.108.99-
Sep 11, 20248.958.958.958.958.84-
Sep 10, 20249.009.059.009.058.94-
Sep 9, 20249.059.109.059.058.94-
Sep 6, 20249.259.259.159.159.04-
Sep 5, 20249.359.459.309.309.19-
Sep 4, 20249.409.559.409.459.34-
Sep 3, 20249.509.509.459.459.34-
Sep 2, 20249.609.609.509.559.44-
Aug 30, 20249.409.609.409.459.34-
Aug 29, 20249.309.509.309.409.29-
Aug 28, 20249.209.309.209.259.14-
Aug 27, 20249.109.209.109.159.04-
Aug 26, 20249.109.209.109.108.99-
Aug 23, 20248.859.158.859.058.94-
Aug 22, 20248.959.008.959.008.89-
Aug 21, 20248.908.958.908.958.84-
Aug 20, 20249.059.058.908.908.79-
Aug 19, 20249.109.108.958.958.84-
Aug 16, 20249.159.159.009.008.89-
Aug 15, 20249.109.309.109.309.19-
Aug 14, 20249.209.209.009.008.89-
Aug 13, 20249.109.209.109.209.09-
Aug 12, 20249.309.309.059.058.94-
Aug 9, 20249.259.359.259.359.24-
Aug 8, 20249.059.359.009.359.24-
Aug 7, 20249.309.309.159.159.04-
Aug 6, 20249.109.409.109.409.29-
Aug 5, 20249.109.109.009.058.94-
Aug 2, 20249.509.509.159.209.09-
Aug 1, 20249.759.759.559.559.44-
Jul 31, 20249.759.809.759.759.63-
Jul 30, 20249.659.709.659.659.53-
Jul 29, 20249.709.759.709.759.63-
Jul 26, 20249.509.659.509.659.53-
Jul 25, 20249.659.759.409.409.29-
Jul 24, 20249.9510.009.859.859.73-
Jul 23, 20249.759.909.759.859.73-
Jul 22, 20249.559.709.559.709.58-
Jul 19, 20249.509.609.459.559.44-
Jul 18, 20249.459.709.459.609.48-
Jul 17, 20249.609.759.559.559.44-
Jul 16, 20249.409.609.409.509.39-
Jul 15, 20249.309.459.309.409.29-
Jul 12, 20249.109.359.109.309.19-
Jul 11, 20248.709.058.709.008.89-
Jul 10, 20248.708.708.608.608.50-
Jul 9, 20248.558.608.558.608.50-
Jul 8, 20248.358.458.308.408.30-
Jul 5, 20248.308.458.308.408.30-
Jul 4, 20248.358.408.358.358.25-
Jul 3, 20248.508.558.408.408.30-
Jul 2, 20248.458.508.408.458.35-
Jul 1, 20248.558.558.408.408.30-
Jun 28, 20248.308.408.308.308.20-
Jun 27, 20248.258.358.258.258.15-
Jun 26, 20248.258.358.258.308.20-
Jun 25, 20248.358.458.258.258.15-
Jun 24, 20248.308.408.308.358.25-
Jun 21, 20248.358.408.358.358.25-
Jun 20, 20248.408.508.358.358.25-
Jun 19, 20248.408.458.408.408.30-
Jun 18, 20248.458.458.408.458.35-
Jun 17, 20248.508.508.408.408.30-
Jun 14, 2024 0.030786 Dividend
Jun 14, 20248.508.558.508.508.40-
Jun 13, 20248.508.558.508.558.41-
Jun 12, 20248.358.858.358.658.51-
Jun 11, 20248.408.458.408.408.27-
Jun 10, 20248.308.458.308.458.31-
Jun 7, 20248.408.408.258.258.12-
Jun 6, 20248.308.358.308.308.17-
Jun 5, 20248.408.408.358.358.22-
Jun 4, 20248.508.558.508.508.36-
Jun 3, 20248.608.608.508.508.36-
May 31, 20248.308.458.308.458.31-
May 30, 20248.008.208.008.208.07-
May 29, 20248.058.057.957.957.82-
May 28, 20248.158.208.108.107.97-
May 27, 20248.108.158.108.158.02-
May 24, 20248.158.208.158.158.02-
May 23, 20248.258.258.158.158.02-
May 22, 20248.408.458.358.358.22-
May 21, 20248.408.458.408.408.27-
May 20, 20248.558.608.458.458.31-
May 17, 20248.708.758.658.658.51-
May 16, 20248.758.758.658.658.51-
May 15, 20248.758.958.758.808.66-
May 14, 20248.808.958.808.858.71-
May 13, 20248.708.858.708.758.61-
May 10, 20248.708.708.608.608.46-
May 9, 20248.558.658.558.658.51-
May 8, 20248.558.558.508.558.41-
May 7, 20248.508.658.508.558.41-
May 6, 20248.458.558.458.458.31-
May 3, 20248.508.658.408.408.27-
May 2, 20248.458.608.458.558.41-
Apr 30, 20248.458.458.358.358.22-

Related Tickers

ICADp.XC
 
5XR.F Xior Student Housing NV
27.50
+3.19%
 
ICAD.PA Icade
20.88
+0.97%
 
AAT American Assets Trust, Inc.
18.52
-2.58%
 
XIOR.BR Xior Student Housing NV
28.20
+0.36%
 
CTO CTO Realty Growth, Inc.
18.18
-0.22%
 
WPC W. P. Carey Inc.
61.14
+0.63%