Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
Frankfurt - Delayed Quote EUR

Extra Space Storage Inc. (FG8.F)

Compare
125.65
-4.65
(-3.57%)
At close: April 4 at 9:55:02 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 4, 2025128.85129.65125.65125.65125.65-
Apr 3, 2025130.70132.50130.30130.30130.30-
Apr 2, 2025135.80135.80133.55135.65135.65-
Apr 1, 2025135.95136.55135.55136.55136.55-
Mar 31, 2025133.25137.15133.20136.70136.7050
Mar 28, 2025132.95134.00132.95132.95132.95-
Mar 27, 2025134.30136.25133.05133.05133.05-
Mar 26, 2025132.45134.70132.45134.00134.0022
Mar 25, 2025133.60135.60132.50132.50132.5033
Mar 24, 2025132.50135.65132.50133.70133.7022
Mar 21, 2025132.85133.10131.60131.60131.60-
Mar 20, 2025133.55135.20132.95132.95132.95-
Mar 19, 2025133.80134.60133.20133.20133.20-
Mar 18, 2025132.50135.50132.50133.75133.75100
Mar 17, 2025131.55134.10131.55132.80132.80121
Mar 14, 2025 1.48 Dividend
Mar 14, 2025130.80132.40130.80131.80131.80-
Mar 13, 2025135.45136.50133.20133.20131.58-
Mar 12, 2025137.90137.90135.60135.60133.95-
Mar 11, 2025142.70142.70137.70137.70136.0316
Mar 10, 2025143.60146.70142.40142.40140.67-
Mar 7, 2025142.30145.10141.55144.10142.35-
Mar 6, 2025144.35144.35142.40143.40141.66-
Mar 5, 2025143.90144.60142.60144.60142.84-
Mar 4, 2025145.95146.90144.40144.40142.64-
Mar 3, 2025145.60146.05145.20145.95144.17-
Feb 28, 2025147.55147.55145.05145.05143.29-
Feb 27, 2025146.10148.30146.10147.55145.7650
Feb 26, 2025152.75152.75145.50146.15144.37-
Feb 25, 2025150.75153.75150.75152.85150.99-
Feb 24, 2025148.05152.00147.10151.45149.61-
Feb 21, 2025147.55148.45147.00148.45146.64-
Feb 20, 2025146.15147.90145.80147.85146.05-
Feb 19, 2025147.20148.30146.80146.85145.0630
Feb 18, 2025147.10148.15147.10147.55145.76-
Feb 17, 2025146.75147.10146.75147.10145.31-
Feb 14, 2025148.10148.25147.05147.10145.31-
Feb 13, 2025147.60148.60147.60148.40146.60-
Feb 12, 2025150.90150.90148.05148.05146.25-
Feb 11, 2025150.45151.10149.50151.10149.26-
Feb 10, 2025150.25151.05149.55151.00149.16-
Feb 7, 2025149.20151.15148.85150.55148.72-
Feb 6, 2025148.35149.25148.35149.20147.39-
Feb 5, 2025144.90148.40144.90148.30146.50-
Feb 4, 2025146.95146.95145.60146.05144.27-
Feb 3, 2025147.10148.35146.50147.85146.05-
Jan 31, 2025148.00148.55147.60147.90146.10-
Jan 30, 2025146.05149.25146.05147.75145.95-
Jan 29, 2025147.45148.50146.40146.40144.62-
Jan 28, 2025147.85148.25147.40148.05146.25-
Jan 27, 2025143.15148.15143.15148.00146.20-
Jan 24, 2025143.75144.65143.75144.45142.69-
Jan 23, 2025143.00144.80143.00144.80143.04-
Jan 22, 2025144.90144.90142.85143.45141.71250
Jan 21, 2025143.85145.75143.85145.25143.48-
Jan 20, 2025145.05145.05144.05144.05142.30-
Jan 17, 2025146.45147.25146.30146.30144.52-
Jan 16, 2025144.45146.85144.45146.85145.06-
Jan 15, 2025143.65146.85143.65144.10142.35-
Jan 14, 2025142.80144.45142.80143.70141.95-
Jan 13, 2025142.40144.15142.00144.15142.40-
Jan 10, 2025142.40142.95141.80142.80141.06-
Jan 9, 2025142.45142.55142.30142.45140.72-
Jan 8, 2025142.60143.15141.95143.00141.26-
Jan 7, 2025141.90143.45141.90142.70140.96-
Jan 6, 2025145.35145.35142.45142.45140.72-
Jan 3, 2025143.10145.80143.10145.65143.887
Jan 2, 2025143.55144.25143.10143.40141.66-
Dec 30, 2024140.50140.50140.00140.00138.30-
Dec 27, 2024142.55143.10141.50141.65139.93-
Dec 23, 2024140.25141.75140.25141.55139.83-
Dec 20, 2024136.45142.40136.45141.00139.29-
Dec 19, 2024141.60141.60137.35137.35135.68-
Dec 18, 2024146.20146.20142.45142.45140.72-
Dec 17, 2024146.75147.70146.75147.35145.56-
Dec 16, 2024 1.48 Dividend
Dec 16, 2024148.05149.55147.85147.85146.05-
Dec 13, 2024150.75151.25150.00150.05146.62-
Dec 12, 2024150.25152.40150.25151.40147.94-
Dec 11, 2024151.25153.05150.60150.90147.46-
Dec 10, 2024154.65154.65151.30151.30147.85-
Dec 9, 2024153.85154.95153.50154.95151.41-
Dec 6, 2024153.55154.30153.45154.00150.4820
Dec 5, 2024154.80154.80153.20153.85150.34-
Dec 4, 2024156.70156.70154.95155.50151.95-
Dec 3, 2024160.50160.50156.65157.35153.76-
Dec 2, 2024160.00162.35160.00161.15157.47-
Nov 29, 2024162.90162.90160.40160.40156.74-
Nov 28, 2024162.30162.95162.30162.50158.79-
Nov 27, 2024162.65164.10162.65163.30159.57-
Nov 26, 2024161.50162.80160.50162.75159.03-
Nov 25, 2024160.15164.80160.15162.25158.551
Nov 22, 2024158.35161.05158.35161.05157.37-
Nov 21, 2024155.40159.65155.40158.95155.32-
Nov 20, 2024155.55156.30153.65156.30152.732
Nov 19, 2024154.60156.50154.60155.30151.75-
Nov 18, 2024155.00155.40154.15155.40151.85-
Nov 15, 2024153.10155.85153.10155.85152.29-
Nov 14, 2024154.15154.95153.05154.85151.32-
Nov 13, 2024151.55154.85151.55154.45150.92-
Nov 12, 2024154.30155.60152.80152.80149.317
Nov 11, 2024155.65157.15155.00155.00151.46-
Nov 8, 2024151.20156.80151.20156.25152.68-
Nov 7, 2024148.90151.50148.90151.50148.04-
Nov 6, 2024158.70158.70146.25150.05146.62-
Nov 5, 2024149.35153.65148.30153.65150.14-
Nov 4, 2024146.80149.40146.80149.40145.99-
Nov 1, 2024148.70150.90147.25147.25143.89-
Oct 31, 2024149.55152.25148.55148.55145.16-
Oct 30, 2024151.15153.90150.10150.10146.67-
Oct 29, 2024153.35153.75151.20151.20147.75-
Oct 28, 2024153.65156.00153.40153.40149.906
Oct 25, 2024154.45155.00153.35153.35149.85-
Oct 24, 2024155.35156.90155.15155.15151.61-
Oct 23, 2024152.20156.75152.20156.75153.17-
Oct 22, 2024150.90154.00150.90154.00150.48-
Oct 21, 2024156.50157.45152.20152.20148.7315
Oct 18, 2024155.60157.45155.30157.45153.86-
Oct 17, 2024157.25157.70156.50156.50152.93-
Oct 16, 2024156.70158.45156.70158.10154.49-
Oct 15, 2024156.15159.40156.15156.90153.32-
Oct 14, 2024156.00156.55154.15156.55152.98-
Oct 11, 2024154.05155.45154.05155.15151.61-
Oct 10, 2024155.95155.95155.25155.25151.71-
Oct 9, 2024154.50156.60154.50156.60153.03-
Oct 8, 2024153.05155.45153.05155.15151.61-
Oct 7, 2024153.30153.75151.70153.75150.24-
Oct 4, 2024157.85157.85154.35154.55151.02-
Oct 3, 2024159.25159.25158.50158.50154.88-
Oct 2, 2024159.50160.00158.05160.00156.35-
Oct 1, 2024160.45163.35159.90160.60156.931
Sep 30, 2024157.50161.30156.90161.30157.62-
Sep 27, 2024157.50159.25157.50158.00154.39-
Sep 26, 2024162.00162.00157.45157.75154.15-
Sep 25, 2024161.05163.45161.05162.55158.84-
Sep 24, 2024163.50163.50161.70162.60158.89-
Sep 23, 2024160.60163.80160.60163.80160.06-
Sep 20, 2024160.00160.75159.50160.75157.08-
Sep 19, 2024162.90162.90160.15161.30157.62-
Sep 18, 2024159.80163.20159.80163.20159.47200
Sep 17, 2024158.40160.40158.40160.25156.59-
Sep 16, 2024 1.48 Dividend
Sep 16, 2024157.65159.95157.65159.55155.91-
Sep 13, 2024158.75160.20158.75160.20154.96-
Sep 12, 2024158.95159.75158.10159.75154.52-
Sep 11, 2024158.75159.30157.10159.30154.09-
Sep 10, 2024156.80160.95156.80160.95155.69-
Sep 9, 2024156.00159.00156.00158.10152.93-
Sep 6, 2024156.05156.15153.85156.15151.04-
Sep 5, 2024157.35158.40155.85155.85150.75-
Sep 4, 2024157.55159.65157.55158.25153.07-
Sep 3, 2024158.60160.40157.75157.90152.74-
Sep 2, 2024158.85158.85158.25158.40153.22-
Aug 30, 2024157.50159.65157.50159.65154.43-
Aug 29, 2024156.15159.10156.15157.85152.69-
Aug 28, 2024159.00159.30156.60156.80151.67-
Aug 27, 2024157.90159.40157.40159.25154.04-
Aug 26, 2024158.20159.65158.15158.50153.32-
Aug 23, 2024155.30159.00155.30159.00153.80-
Aug 22, 2024152.35155.75152.35155.65150.567
Aug 21, 2024151.30153.10150.75153.10148.09-
Aug 20, 2024151.65152.10151.35151.45146.50-
Aug 19, 2024150.25151.70150.25151.70146.742
Aug 16, 2024150.55152.45150.10150.35145.43-
Aug 15, 2024150.65151.60150.30151.25146.30-
Aug 14, 2024150.00151.95150.00150.05145.1475
Aug 13, 2024149.15150.40149.15150.40145.48-
Aug 12, 2024149.45150.10148.00149.30144.42-
Aug 9, 2024148.30149.85148.05149.85144.95-
Aug 8, 2024147.50148.75147.25148.75143.88-
Aug 7, 2024149.45150.45147.60147.60142.77-
Aug 6, 2024145.55149.75144.55148.30143.45-
Aug 5, 2024147.80147.80144.10144.10139.39-
Aug 2, 2024146.10151.10144.15151.10146.1637
Aug 1, 2024146.55149.50146.55147.05142.24-
Jul 31, 2024149.60149.60145.75146.85142.05-
Jul 30, 2024150.50151.50150.20150.30145.38-
Jul 29, 2024151.00151.55149.80151.55146.59-
Jul 26, 2024147.40151.60147.40150.50145.58-
Jul 25, 2024148.30149.90147.90147.90143.06-
Jul 24, 2024151.95153.25148.90148.90144.03-
Jul 23, 2024150.95153.25150.95152.80147.8065
Jul 22, 2024149.65151.30149.65151.30146.35-
Jul 19, 2024152.55152.55150.00150.00145.09-
Jul 18, 2024152.55154.50152.10152.10147.1337
Jul 17, 2024149.95152.70149.95152.05147.08-
Jul 16, 2024148.15151.20148.15151.00146.06-
Jul 15, 2024147.90148.15145.85148.05143.21-
Jul 12, 2024145.40148.55145.35147.90143.06-
Jul 11, 2024140.80145.50140.80145.50140.74-
Jul 10, 2024140.80141.80140.65141.70137.07-
Jul 9, 2024141.90142.45140.25141.45136.82-
Jul 8, 2024141.30143.25141.25142.30137.65220
Jul 5, 2024141.55142.40141.35142.00137.36-
Jul 4, 2024141.40141.65141.40141.55136.92-
Jul 3, 2024142.00142.45141.40141.40136.77-
Jul 2, 2024140.50142.75140.45142.75138.08-
Jul 1, 2024143.60143.60141.15141.30136.68-
Jun 28, 2024144.50146.10143.10143.25138.567
Jun 27, 2024145.60146.40144.55145.00140.26-
Jun 26, 2024145.80146.80145.80146.60141.80-
Jun 25, 2024147.45147.95145.85146.20141.42-
Jun 24, 2024147.40148.85146.80148.35143.50-
Jun 21, 2024146.35148.20146.35148.20143.35-
Jun 20, 2024147.10147.40145.70147.10142.29-
Jun 19, 2024147.15147.15146.50146.50141.71-
Jun 18, 2024143.60148.30143.60148.30143.4552
Jun 17, 2024145.25145.25144.00144.00139.2950
Jun 14, 2024 1.48 Dividend
Jun 14, 2024145.10146.65144.50145.65140.89-
Jun 13, 2024142.05147.35142.05147.05140.67-
Jun 12, 2024139.95144.15139.95143.10136.89-
Jun 11, 2024138.00140.75137.70140.75134.65-
Jun 10, 2024136.65139.00135.25139.00132.97-
Jun 7, 2024135.50137.25134.55136.20130.29-
Jun 6, 2024135.35136.20134.05135.80129.91-
Jun 5, 2024135.45137.05134.55135.95130.05-
Jun 4, 2024131.85136.45131.85136.15130.25-
Jun 3, 2024132.80132.80132.35132.35126.61-
May 31, 2024132.15133.05129.95133.05127.28-
May 30, 2024126.15129.75126.15129.65124.03-
May 29, 2024129.75129.75127.00128.10122.54-
May 28, 2024130.45132.00130.40131.20125.51-
May 27, 2024130.40130.45130.05130.20124.55-
May 24, 2024131.00131.30130.70130.70125.03-
May 23, 2024134.35136.10131.45131.45125.7520
May 22, 2024133.60136.10133.55134.70128.86-
May 21, 2024137.15139.25133.70133.70127.9071
May 20, 2024138.65138.65138.65138.65132.64-
May 17, 2024138.35140.55138.35139.35133.3120
May 16, 2024138.75140.65138.75139.05133.02-
May 15, 2024136.40139.55136.40139.35133.31-
May 14, 2024136.10138.20136.10136.95131.01-
May 13, 2024135.25136.60135.25136.60130.68-
May 10, 2024135.20136.00134.45136.00130.10-
May 9, 2024130.10133.35130.10133.35127.57-
May 8, 2024132.45134.45130.95131.10125.4112
May 7, 2024131.70133.65131.70132.80127.04-
May 6, 2024131.00132.20130.25131.65125.94-
May 3, 2024130.00132.15130.00130.95125.27-
May 2, 2024128.40130.20128.40129.75124.12-
Apr 30, 2024127.40127.85125.80126.00120.54-
Apr 29, 2024123.90127.70123.90127.60122.07-
Apr 26, 2024124.00126.25124.00124.75119.34-
Apr 25, 2024124.55124.60123.80124.45119.05-
Apr 24, 2024123.80126.00123.05125.85120.39-
Apr 23, 2024123.70125.45123.60124.35118.96-
Apr 22, 2024123.65125.90123.65124.35118.9625
Apr 19, 2024124.45125.45123.75123.75118.38-
Apr 18, 2024126.85127.30125.55125.80120.34-
Apr 17, 2024126.95128.85126.95127.40121.88-
Apr 16, 2024128.50128.50125.95127.55122.02-
Apr 15, 2024131.50131.50129.00129.30123.69-
Apr 12, 2024132.85133.45131.60131.60125.89-
Apr 11, 2024131.60133.15130.50133.15127.38-
Apr 10, 2024139.40140.00131.40132.60126.8534
Apr 9, 2024136.25140.05136.25140.05133.98-
Apr 8, 2024133.95136.65133.95136.65130.72-
Apr 5, 2024132.70134.80132.70134.80128.95-
Apr 4, 2024132.95136.50132.95133.30127.52-