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

Berlin - Delayed Quote EUR

First Real Estate Investment Trust (F1T.BE)

0.1628
-0.0022
(-1.33%)
At close: May 2 at 8:04:41 AM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 2, 20250.16280.16280.16280.16280.1628-
Apr 30, 20250.16500.16500.16500.16500.1650-
Apr 29, 20250.16120.16120.16120.16120.1612-
Apr 28, 20250.15750.15750.15750.15750.1575-
Apr 25, 20250.15790.15790.15790.15790.1579-
Apr 24, 20250.16110.16110.16110.16110.1611-
Apr 23, 20250.16070.16070.16070.16070.1607-
Apr 22, 20250.15950.15950.15950.15950.1595-
Apr 17, 20250.16090.16090.16090.16090.1609-
Apr 16, 20250.16070.16070.16070.16070.1607-
Apr 15, 20250.16090.16090.16090.16090.1609-
Apr 14, 20250.16030.16030.16030.16030.1603-
Apr 11, 20250.15720.15720.15720.15720.1572-
Apr 10, 20250.15830.15830.15830.15830.1583-
Apr 9, 20250.15760.15760.15760.15760.1576-
Apr 8, 20250.15830.15830.15830.15830.1583-
Apr 7, 20250.15370.15370.15370.15370.1537-
Apr 4, 20250.16960.16960.16960.16960.1696-
Apr 3, 20250.17270.17270.17270.17270.1727-
Apr 2, 20250.17620.17620.17620.17620.1762-
Apr 1, 20250.17260.17260.17260.17260.1726-
Mar 31, 20250.17250.17250.17250.17250.1725-
Mar 28, 20250.17680.17680.17680.17680.1768-
Mar 27, 20250.17730.17730.17730.17730.1773-
Mar 26, 20250.17710.17710.17710.17710.1771-
Mar 25, 20250.17690.17690.17690.17690.1769-
Mar 24, 20250.17620.17620.17620.17620.1762-
Mar 21, 20250.17330.17330.17330.17330.1733-
Mar 20, 20250.17620.17620.17620.17620.1762-
Mar 19, 20250.17210.17210.17210.17210.1721-
Mar 18, 20250.17220.17220.17220.17220.1722-
Mar 17, 20250.17270.17270.17270.17270.1727-
Mar 14, 20250.17300.17300.17300.17300.1730-
Mar 13, 20250.17280.17280.17280.17280.1728-
Mar 12, 20250.16900.16900.16900.16900.1690-
Mar 11, 20250.16960.16960.16960.16960.1696-
Mar 10, 20250.17020.17020.17020.17020.1702-
Mar 7, 20250.17370.17370.17370.17370.1737-
Mar 6, 20250.17410.17410.17410.17410.1741-
Mar 5, 20250.17180.17180.17180.17180.1718-
Mar 4, 20250.17420.17420.17420.17420.1742-
Mar 3, 20250.17510.17510.17510.17510.1751-
Feb 28, 20250.17550.17550.17550.17550.1755-
Feb 27, 20250.17520.17520.17520.17520.1752-
Feb 26, 20250.17520.17520.17520.17520.1752-
Feb 25, 20250.17900.17900.17900.17900.1790-
Feb 24, 20250.17030.17030.17030.17030.1703-
Feb 21, 20250.17910.17910.17910.17910.1791-
Feb 20, 20250.17620.17620.17620.17620.1762-
Feb 19, 2025 0.003952874 Dividend
Feb 19, 20250.17900.17900.17900.17900.1790-
Feb 18, 20250.18220.18220.18220.18220.1764-
Feb 17, 20250.18580.18580.18580.18580.1799-
Feb 14, 20250.18580.18580.18580.18580.1799-
Feb 13, 20250.18550.18550.18550.18550.1796-
Feb 12, 20250.18600.18600.18600.18600.1801-
Feb 11, 20250.18690.18690.18690.18690.1810-
Feb 10, 20250.18690.18690.18690.18690.1810-
Feb 7, 20250.18620.18620.18620.18620.1803-
Feb 6, 20250.18590.18590.18590.18590.1800-
Feb 5, 20250.18590.18590.18590.18590.1800-
Feb 4, 20250.18630.18630.18630.18630.1804-
Feb 3, 20250.17810.17810.17810.17810.1724-
Jan 31, 20250.18160.18160.18160.18160.1758-
Jan 30, 20250.18210.18210.18210.18210.1763-
Jan 29, 20250.18180.18180.18180.18180.1760-
Jan 28, 20250.18130.18130.18130.18130.1755-
Jan 27, 20250.18050.18050.18050.18050.1748-
Jan 24, 20250.18510.18510.18510.18510.1792-
Jan 23, 20250.18500.18500.18500.18500.1791-
Jan 22, 20250.18490.18490.18490.18490.1790-
Jan 21, 20250.18170.18170.18170.18170.1759-
Jan 20, 20250.18190.18190.18190.18190.1761-
Jan 17, 20250.18200.18200.18200.18200.1762-
Jan 16, 20250.17820.17820.17820.17820.1725-
Jan 15, 20250.17830.17830.17830.17830.1726-
Jan 14, 20250.17880.17880.17880.17880.1731-
Jan 13, 20250.17540.17540.17540.17540.1698-
Jan 10, 20250.17460.17460.17460.17460.1690-
Jan 9, 20250.17430.17430.17430.17430.1688-
Jan 8, 20250.17410.17410.17410.17410.1686-
Jan 7, 20250.17340.17340.17340.17340.1679-
Jan 6, 20250.17420.17420.17420.17420.1687-
Jan 3, 20250.17850.17850.17850.17850.1728-
Jan 2, 20250.17090.17090.17090.17090.1655-
Dec 30, 20240.17040.17040.17040.17040.1650-
Dec 27, 20240.17030.17030.17030.17030.1649-
Dec 23, 20240.16690.16690.16690.16690.1616-
Dec 20, 20240.16730.16730.16730.16730.1620-
Dec 19, 20240.16570.16570.16570.16570.1604-
Dec 18, 20240.16630.16630.16630.16630.1610-
Dec 17, 20240.16630.16630.16630.16630.1610-
Dec 16, 20240.16990.16990.16990.16990.1645-
Dec 13, 20240.17090.17090.17090.17090.1655-
Dec 12, 20240.17060.17060.17060.17060.1652-
Dec 11, 20240.17420.17420.17420.17420.1687-
Dec 10, 20240.17380.17380.17380.17380.1683-
Dec 9, 20240.17020.17020.17020.17020.1648-
Dec 6, 20240.17020.17020.17020.17020.1648-
Dec 5, 20240.17060.17060.17060.17060.1652-
Dec 4, 20240.17390.17390.17390.17390.1684-
Dec 3, 20240.17070.17070.17070.17070.1653-
Dec 2, 20240.17030.17030.17030.17030.1649-
Nov 29, 20240.17010.17010.17010.17010.1647-
Nov 28, 20240.16650.16650.16650.16650.1612-
Nov 27, 20240.16730.16730.16730.16730.1620-
Nov 26, 20240.16710.16710.16710.16710.1618-
Nov 25, 20240.16740.16740.16740.16740.1621-
Nov 22, 20240.17100.17100.17100.17100.1656-
Nov 21, 20240.17020.17020.17020.17020.1648-
Nov 20, 20240.16990.16990.16990.16990.1645-
Nov 19, 20240.16990.16990.16990.16990.1645-
Nov 18, 20240.17010.17010.17010.17010.1647-
Nov 15, 20240.16990.16990.16990.16990.1645-
Nov 14, 20240.16980.16980.16980.16980.1644-
Nov 13, 20240.16940.16940.16940.16940.1640-
Nov 12, 2024 0.003952874 Dividend
Nov 12, 20240.17290.17290.17290.17290.1674-
Nov 11, 20240.17610.17610.17610.17610.1649-
Nov 8, 20240.17610.17610.17610.17610.1649-
Nov 7, 20240.17570.17570.17570.17570.1645-
Nov 6, 20240.17050.17050.17050.17050.1596-
Nov 5, 20240.17820.17820.17820.17820.1668-
Nov 4, 20240.17820.17820.17820.17820.1668-
Nov 1, 20240.17760.17760.17760.17760.1663-
Oct 31, 20240.17470.17470.17470.17470.1636-
Oct 30, 20240.17500.17500.17500.17500.1638-
Oct 29, 20240.17500.17500.17500.17500.1638-
Oct 28, 20240.17550.17550.17550.17550.1643-
Oct 25, 20240.17560.17560.17560.17560.1644-
Oct 24, 20240.17600.17600.17600.17600.1648-
Oct 23, 20240.17620.17620.17620.17620.1650-
Oct 22, 20240.17970.17970.17970.17970.1682-
Oct 21, 20240.17960.17960.17960.17960.1682-
Oct 18, 20240.17980.17980.17980.17980.1683-
Oct 17, 20240.18300.18300.18300.18300.1713-
Oct 16, 20240.18320.18320.18320.18320.1715-
Oct 15, 20240.17920.17920.17920.17920.1678-
Oct 14, 20240.17930.17930.17930.17930.1679-
Oct 11, 20240.18260.18260.18260.18260.1710-
Oct 10, 20240.18240.18240.18240.18240.1708-
Oct 9, 20240.18230.18230.18230.18230.1707-
Oct 8, 20240.17860.17860.17860.17860.1672-
Oct 7, 20240.18230.18230.18230.18230.1707-
Oct 4, 20240.18240.18240.18240.18240.1708-
Oct 3, 20240.18260.18260.18260.18260.1710-
Oct 2, 20240.18660.18660.18660.18660.1747-
Oct 1, 20240.18550.18550.18550.18550.1737-
Sep 30, 20240.18600.18600.18600.18600.1741-
Sep 27, 20240.18170.18170.18170.18170.1701-
Sep 26, 20240.18530.18530.18530.18530.1735-
Sep 25, 20240.18490.18490.18490.18490.1731-
Sep 24, 20240.18540.18540.18540.18540.1736-
Sep 23, 20240.18090.18090.18090.18090.1694-
Sep 20, 20240.18450.18450.18450.18450.1727-
Sep 19, 20240.18360.18360.18360.18360.1719-
Sep 18, 20240.18110.18110.18110.18110.1696-
Sep 17, 20240.18100.18100.18100.18100.1695-
Sep 16, 20240.18130.18130.18130.18130.1697-
Sep 13, 20240.17760.17760.17760.17760.1663-
Sep 12, 20240.17450.17450.17450.17450.1634-
Sep 11, 20240.17790.17790.17790.17790.1666-
Sep 10, 20240.17740.17740.17740.17740.1661-
Sep 9, 20240.17720.17720.17720.17720.1659-
Sep 6, 20240.17710.17710.17710.17710.1658-
Sep 5, 20240.17370.17370.17370.17370.1626-
Sep 4, 20240.17350.17350.17350.17350.1624-
Sep 3, 20240.16970.16970.16970.16970.1589-
Sep 2, 20240.17000.17000.17000.17000.1592-
Aug 30, 20240.17020.17020.17020.17020.1594-
Aug 29, 20240.16950.16950.16950.16950.1587-
Aug 28, 20240.16890.16890.16890.16890.1581-
Aug 27, 20240.16860.16860.16860.16860.1579-
Aug 26, 20240.16870.16870.16870.16870.1580-
Aug 23, 20240.17370.17370.17370.17370.1626-
Aug 22, 20240.16860.16860.16860.16860.1579-
Aug 21, 20240.16900.16900.16900.16900.1582-
Aug 20, 20240.16580.16580.16580.16580.1552-
Aug 19, 20240.16630.16630.16630.16630.1557-
Aug 16, 20240.16590.16590.16590.16590.1553-
Aug 15, 20240.16240.16240.16240.16240.1521-
Aug 14, 20240.15570.15570.15570.15570.1458-
Aug 13, 20240.15590.15590.15590.15590.1460-
Aug 12, 20240.15600.15600.15600.15600.1461-
Aug 9, 20240.15610.15610.15610.15610.1462-
Aug 8, 20240.15580.15580.15580.15580.1459-
Aug 7, 20240.15910.15910.15910.15910.1490-
Aug 6, 2024 0.00408918 Dividend
Aug 6, 20240.15090.15090.15090.15090.1413-
Aug 5, 20240.15510.15510.15510.15510.1396-
Aug 2, 20240.16360.16360.16360.16360.1472-
Aug 1, 20240.16630.16630.16630.16630.1497-
Jul 31, 20240.16570.16570.16570.16570.1491-
Jul 30, 20240.16540.16540.16540.16540.1489-
Jul 29, 20240.16160.16160.16160.16160.1454-
Jul 26, 20240.16160.16160.16160.16160.1454-
Jul 25, 20240.16500.16500.16500.16500.1485-
Jul 24, 20240.16480.16480.16480.16480.1483-
Jul 23, 20240.16410.16410.16410.16410.1477-
Jul 22, 20240.16420.16420.16420.16420.1478-
Jul 19, 20240.16420.16420.16420.16420.1478-
Jul 18, 20240.16070.16070.16070.16070.1446-
Jul 17, 20240.16090.16090.16090.16090.1448-
Jul 16, 20240.16080.16080.16080.16080.1447-
Jul 15, 20240.16090.16090.16090.16090.1448-
Jul 12, 20240.16470.16470.16470.16470.1482-
Jul 11, 20240.16460.16460.16460.16460.1481-
Jul 10, 20240.16120.16120.16120.16120.1451-
Jul 9, 20240.16100.16100.16100.16100.1449-
Jul 8, 20240.15800.15800.15800.15800.1422-
Jul 5, 20240.15780.15780.15780.15780.1420-
Jul 4, 20240.15790.15790.15790.15790.1421-
Jul 3, 20240.15460.15460.15460.15460.1391-
Jul 2, 20240.15810.15810.15810.15810.1423-
Jul 1, 20240.14950.14950.14950.14950.1346-
Jun 28, 20240.15880.15880.15880.15880.1429-
Jun 27, 20240.15890.15890.15890.15890.1430-
Jun 26, 20240.15540.15540.15540.15540.1399-
Jun 25, 20240.15530.15530.15530.15530.1398-
Jun 24, 20240.15570.15570.15570.15570.1401-
Jun 21, 20240.15550.15550.15550.15550.1400-
Jun 20, 20240.15540.15540.15540.15540.1399-
Jun 19, 20240.15560.15560.15560.15560.1400-
Jun 18, 20240.15890.15890.15890.15890.1430-
Jun 17, 20240.15600.15600.15600.15600.1404-
Jun 14, 20240.15540.15540.15540.15540.1399-
Jun 13, 20240.15800.15800.15800.15800.1422-
Jun 12, 20240.15520.15520.15520.15520.1397-
Jun 11, 20240.15830.15830.15830.15830.1425-
Jun 10, 20240.15830.15830.15830.15830.1425-
Jun 7, 20240.15400.15400.15400.15400.1386-
Jun 6, 20240.15720.15720.15720.15720.1415-
Jun 5, 20240.15400.15400.15400.15400.1386-
Jun 4, 20240.15340.15340.15340.15340.1381-
Jun 3, 20240.15370.15370.15370.15370.1383-
May 31, 20240.15600.15600.15600.15600.1404-
May 30, 20240.15600.15600.15600.15600.1404-
May 29, 20240.15740.15740.15740.15740.1417-
May 28, 20240.15720.15720.15720.15720.1415-
May 27, 20240.15600.15600.15600.15600.1404-
May 24, 20240.15770.15770.15770.15770.1419-
May 23, 20240.15600.15600.15600.15600.1404-
May 22, 20240.15760.15760.15760.15760.1418-
May 21, 20240.15740.15740.15740.15740.1417-
May 20, 20240.15600.15600.15600.15600.1404-
May 17, 20240.15410.15410.15410.15410.1387-
May 16, 20240.15760.15760.15760.15760.1418-
May 15, 20240.15430.15430.15430.15430.1389-
May 14, 20240.15440.17410.15440.17410.15678,000
May 13, 20240.15790.15790.15790.15790.1421-
May 10, 20240.15810.15810.15810.15810.1423-
May 9, 20240.15830.15830.15830.15830.1425-
May 8, 20240.15480.15480.15480.15480.1393-
May 7, 2024 0.00408918 Dividend
May 7, 20240.15830.15830.15830.15830.1425-
May 6, 20240.16190.16190.16190.16190.1403-
May 3, 20240.16220.16220.16220.16220.1406-
May 2, 20240.16160.16160.16160.16160.1401-

Related Tickers