Frankfurt - Delayed Quote EUR

Kite Realty Group Trust (FGC1.F)

18.60
-0.10
(-0.53%)
As of 8:05:02 AM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 30, 202518.6018.6018.6018.6018.60100
Apr 29, 202518.9018.9018.7018.7018.70-
Apr 28, 202518.8019.0018.7019.0019.00-
Apr 25, 202519.0019.0018.8018.9018.90-
Apr 24, 202518.8019.1018.8019.1019.10-
Apr 23, 202518.9019.1018.9019.1019.10-
Apr 22, 202518.0018.8018.0018.8018.80-
Apr 17, 202518.3018.7018.3018.6018.60-
Apr 16, 202517.8018.4017.8018.2018.20-
Apr 15, 202517.8018.3017.8018.3018.30-
Apr 14, 202517.8018.0017.7018.0018.00-
Apr 11, 202517.8018.1017.1017.8017.80100
Apr 10, 202518.4018.4017.7017.8017.80-
Apr 9, 2025 0.237384 Dividend
Apr 9, 202516.8018.6016.8018.6018.60-
Apr 8, 202518.4018.6017.6017.6017.33-
Apr 7, 202518.1018.5017.9018.2017.92-
Apr 4, 202519.1019.1018.7018.8018.51-
Apr 3, 202520.2020.2019.4019.4019.1050
Apr 2, 202520.6020.8020.4020.8020.48-
Apr 1, 202520.4020.6020.4020.6020.28-
Mar 31, 202520.4020.6020.2020.4020.09-
Mar 28, 202520.8020.8020.2020.4020.09-
Mar 27, 202521.0021.0020.6020.6020.28-
Mar 26, 202520.6020.8020.6020.8020.48-
Mar 25, 202520.8020.8020.6020.6020.28-
Mar 24, 202520.4020.8020.4020.8020.48-
Mar 21, 202520.6020.6020.0020.2019.89-
Mar 20, 202520.6020.6020.2020.4020.09-
Mar 19, 202519.9020.4019.9020.4020.09-
Mar 18, 202519.9020.2019.9019.9019.59-
Mar 17, 202519.6020.0019.6020.0019.69-
Mar 14, 202519.3019.8019.3019.8019.50-
Mar 13, 202519.7020.0019.3019.3019.0010
Mar 12, 202519.9019.9019.9019.9019.59-
Mar 11, 202520.4020.4020.4020.4020.09-
Mar 10, 202520.4020.6020.4020.4020.09-
Mar 7, 202520.4020.6020.2020.6020.28-
Mar 6, 202520.8020.8020.4020.6020.28-
Mar 5, 202521.2021.2020.6020.8020.48-
Mar 4, 202522.0022.0021.4021.4021.07-
Mar 3, 202521.8022.2021.8022.0021.66-
Feb 28, 202521.2021.8021.2021.8021.47-
Feb 27, 202521.0021.4021.0021.0020.68-
Feb 26, 202521.0021.2021.0021.0020.68-
Feb 25, 202521.0021.2021.0021.0020.68-
Feb 24, 202520.8021.0020.8021.0020.68-
Feb 21, 202521.0021.0020.6020.8020.48-
Feb 20, 202521.2021.2020.8021.0020.68-
Feb 19, 202521.2021.2021.0021.2020.87-
Feb 18, 202521.4021.4021.0021.2020.87-
Feb 17, 202521.0021.2021.0021.2020.87-
Feb 14, 202522.0022.0021.2021.2020.87-
Feb 13, 202521.8022.0021.4022.0021.66-
Feb 12, 202522.6022.6021.6021.8021.47-
Feb 11, 202522.2022.4022.2022.4022.06-
Feb 10, 202522.6022.6022.2022.2021.86-
Feb 7, 202522.0022.6022.0022.6022.25-
Feb 6, 202522.0022.2022.0022.2021.86-
Feb 5, 202521.8022.0021.8022.0021.66-
Feb 4, 202522.0022.0021.6021.8021.47-
Feb 3, 202522.4022.4021.8022.2021.86-
Jan 31, 202522.4022.4022.2022.2021.86-
Jan 30, 202522.0022.4022.0022.4022.06-
Jan 29, 202522.4022.8022.2022.2021.86-
Jan 28, 202523.0023.0022.6022.6022.25-
Jan 27, 202522.4023.0022.4022.8022.45-
Jan 24, 202522.4022.4022.2022.4022.06-
Jan 23, 202521.8022.6021.8022.6022.25-
Jan 22, 202522.4022.4021.8022.0021.66-
Jan 21, 202522.2022.4022.2022.4022.06-
Jan 20, 202522.4022.4022.2022.2021.86-
Jan 17, 202522.4022.8022.4022.6022.25-
Jan 16, 202521.8022.4021.8022.4022.06-
Jan 15, 202521.8022.4021.8022.0021.66-
Jan 14, 202521.8022.0021.6022.0021.66-
Jan 13, 202521.8022.0021.8022.0021.66-
Jan 10, 2025 0.237384 Dividend
Jan 10, 202522.8022.8022.0022.0021.66-
Jan 9, 202522.8022.8022.8022.8022.18-
Jan 8, 202522.8023.0022.8022.8022.18-
Jan 7, 202523.2023.4022.8022.8022.18-
Jan 6, 202524.0024.0023.4023.4022.77-
Jan 3, 202523.8024.0023.8024.0023.35-
Jan 2, 202523.6024.2023.6024.0023.35-
Dec 30, 202423.8023.8023.8023.8023.16-
Dec 27, 202424.0024.0023.8023.8023.16-
Dec 23, 202423.8024.0023.8024.0023.35-
Dec 20, 202423.4024.0023.4023.8023.16-
Dec 19, 202423.8024.0023.4023.4022.77-
Dec 18, 202424.4024.8024.0024.0023.35-
Dec 17, 202424.6024.6024.6024.6023.94-
Dec 16, 202424.8025.6024.8024.8024.1360
Dec 13, 202424.8024.8024.6024.8024.13-
Dec 12, 202424.6025.2024.6025.0024.32-
Dec 11, 202424.8025.0024.8024.8024.13-
Dec 10, 202425.2025.2025.0025.0024.32-
Dec 9, 202425.2025.2025.2025.2024.52-
Dec 6, 202425.2025.4025.2025.4024.71-
Dec 5, 202425.4025.4025.0025.2024.52-
Dec 4, 202425.2025.4025.2025.4024.71-
Dec 3, 202425.6025.6025.4025.4024.7115
Dec 2, 202425.8026.0025.6025.6024.91-
Nov 29, 202426.0026.2025.8025.8025.10-
Nov 28, 202426.2026.2026.2026.2025.49-
Nov 27, 202426.2026.4026.2026.2025.49-
Nov 26, 202426.0026.2026.0026.2025.49-
Nov 25, 202425.8026.0025.8026.0025.30-
Nov 22, 202425.8026.0025.8026.0025.30-
Nov 21, 202425.4025.8025.4025.8025.10-
Nov 20, 202425.6025.6025.6025.6024.91-
Nov 19, 202425.2025.6025.2025.6024.91-
Nov 18, 202425.0025.2025.0025.2024.52-
Nov 15, 202425.2025.2025.2025.2024.52-
Nov 14, 202425.6025.6025.2025.2024.52-
Nov 13, 202425.4025.6025.4025.6024.91-
Nov 12, 202425.6025.8025.4025.4024.71-
Nov 11, 202425.4025.8025.4025.6024.91-
Nov 8, 202424.8025.4024.8025.4024.71-
Nov 7, 202424.8025.0024.8025.0024.32-
Nov 6, 202424.8025.2024.4025.0024.32-
Nov 5, 202424.0024.4024.0024.4023.74-
Nov 4, 202423.4024.2023.4024.2023.55-
Nov 1, 202423.4024.0023.4023.6022.96-
Oct 31, 202423.8024.0023.4023.4022.77-
Oct 30, 202423.6023.8023.6023.8023.16-
Oct 29, 202423.6023.6023.6023.6022.96-
Oct 28, 202423.6023.8023.6023.6022.96-
Oct 25, 202423.8023.8023.6023.6022.96-
Oct 24, 202424.0024.0023.8023.8023.16-
Oct 23, 202424.0024.2024.0024.0023.35-
Oct 22, 202423.6024.0023.6024.0023.35-
Oct 21, 202424.0024.0023.8023.8023.16-
Oct 18, 202423.6024.2023.6024.2023.55-
Oct 17, 202423.8024.0023.6023.6022.961
Oct 16, 202423.6024.0023.6024.0023.35-
Oct 15, 202423.2023.8023.2023.6022.96-
Oct 14, 202423.2023.4023.0023.2022.57-
Oct 11, 202423.0023.2023.0023.2022.57-
Oct 10, 202423.2023.2023.0023.2022.57-
Oct 9, 2024 0.228592 Dividend
Oct 9, 202423.4023.4023.2023.4022.77-
Oct 8, 202423.2023.4023.2023.4022.52-
Oct 7, 202423.4023.4023.0023.2022.32-
Oct 4, 202423.0023.4023.0023.4022.52-
Oct 3, 202423.4023.4023.2023.2022.32-
Oct 2, 202423.4023.4023.2023.2022.32-
Oct 1, 202423.6023.8023.4023.4022.52-
Sep 30, 202423.2023.6023.2023.6022.71-
Sep 27, 202423.2023.4023.2023.4022.52-
Sep 26, 202423.6023.8023.2023.2022.32-
Sep 25, 202423.6023.8023.6023.8022.90-
Sep 24, 202423.6023.8023.6023.8022.90-
Sep 23, 202423.4023.8023.4023.6022.71-
Sep 20, 202423.6023.6023.4023.4022.52-
Sep 19, 202423.8023.8023.4023.6022.71-
Sep 18, 202423.8023.8023.8023.8022.90-
Sep 17, 202423.8024.0023.8023.8022.90-
Sep 16, 202424.0024.0023.8024.0023.09-
Sep 13, 202423.6024.0023.6024.0023.09-
Sep 12, 202423.4023.8023.4023.6022.71-
Sep 11, 202423.2023.4023.0023.4022.52-
Sep 10, 202423.2023.6023.2023.4022.5250
Sep 9, 202423.0023.2023.0023.2022.32-
Sep 6, 202423.0023.2022.8023.0022.13470
Sep 5, 202423.2023.4023.2023.2022.32-
Sep 4, 202423.2023.4023.2023.2022.32-
Sep 3, 202423.4023.4023.2023.2022.32-
Sep 2, 202423.4023.4023.2023.2022.32-
Aug 30, 202423.0023.4023.0023.4022.52-
Aug 29, 202423.0023.2023.0023.0022.13-
Aug 28, 202423.0023.4023.0023.2022.32-
Aug 27, 202423.0023.0023.0023.0022.13-
Aug 26, 202422.8023.0022.8023.0022.13-
Aug 23, 202422.4023.0022.4022.8021.94-
Aug 22, 202422.4022.6022.4022.6021.75-
Aug 21, 202422.4022.6022.4022.6021.75-
Aug 20, 202422.4022.6022.4022.4021.55-
Aug 19, 202422.4022.6022.4022.4021.55-
Aug 16, 202422.0022.8022.0022.4021.55-
Aug 15, 202422.0022.6022.0022.2021.36-
Aug 14, 202422.0022.2021.8022.0021.17-
Aug 13, 202421.8022.0021.8022.0021.17-
Aug 12, 202422.0022.0021.6021.8020.98-
Aug 9, 202422.0022.0021.8022.0021.1740
Aug 8, 202421.6022.2021.6022.0021.17-
Aug 7, 202422.0022.2021.6021.6020.78-
Aug 6, 202421.4022.0021.4021.8020.98-
Aug 5, 202422.0022.0021.2021.4020.59-
Aug 2, 202422.6022.6022.2022.2021.36-
Aug 1, 202422.6022.8022.6022.6021.75-
Jul 31, 202423.4023.4022.6022.6021.75-
Jul 30, 202422.0023.4022.0023.4022.52-
Jul 29, 202422.0022.2022.0022.0021.17-
Jul 26, 202421.6022.0021.6022.0021.17-
Jul 25, 202421.6021.6021.6021.6020.78-
Jul 24, 202422.0022.0021.6021.6020.78-
Jul 23, 202421.8022.2021.8022.0021.17-
Jul 22, 202421.4021.8021.4021.8020.98-
Jul 19, 202421.4021.6021.4021.6020.78-
Jul 18, 202421.4021.8021.4021.6020.78-
Jul 17, 202421.4021.6021.4021.6020.78-
Jul 16, 202421.2021.6021.2021.6020.78-
Jul 15, 202421.0021.2021.0021.2020.40-
Jul 12, 202420.8021.0020.8021.0020.21-
Jul 11, 202420.2021.0020.2021.0020.21585
Jul 10, 202419.9020.4019.9020.4019.63-
Jul 9, 2024 0.2198 Dividend
Jul 9, 202420.2020.2020.0020.0019.24-
Jul 8, 202420.2020.4020.2020.2019.20-
Jul 5, 202420.2020.6020.2020.2019.2040
Jul 4, 202420.4020.4020.2020.2019.20-
Jul 3, 202420.4020.4020.4020.4019.39-
Jul 2, 202420.4020.6020.4020.6019.58-
Jul 1, 202420.6020.6020.4020.4019.39-
Jun 28, 202420.4020.6020.4020.6019.58-
Jun 27, 202420.0020.4020.0020.4019.39-
Jun 26, 202420.2020.2020.0020.2019.20-
Jun 25, 202420.4020.4020.0020.2019.20-
Jun 24, 202420.2020.4020.2020.4019.39-
Jun 21, 202420.2020.6020.2020.2019.2015
Jun 20, 202420.0020.2020.0020.2019.20-
Jun 19, 202420.0020.0020.0020.0019.01-
Jun 18, 202420.2020.2020.2020.2019.20-
Jun 17, 202420.4020.4020.2020.2019.20-
Jun 14, 202420.2020.4020.2020.2019.20-
Jun 13, 202420.2020.6020.2020.4019.39-
Jun 12, 202420.2020.8020.2020.2019.20-
Jun 11, 202420.2020.2020.2020.2019.20-
Jun 10, 202420.4020.4020.0020.2019.20-
Jun 7, 202420.2020.4020.2020.4019.39-
Jun 6, 202420.0020.2019.9020.2019.20-
Jun 5, 202420.0020.0019.9020.0019.01-
Jun 4, 202420.2020.2020.0020.0019.01300
Jun 3, 202420.0020.2020.0020.2019.20-
May 31, 202419.3020.0019.3020.0019.01-
May 30, 202419.1020.0019.1019.5018.53150
May 29, 202419.1019.6019.0019.1018.151
May 28, 202419.1019.3019.1019.2018.25-
May 27, 202419.2019.2019.1019.1018.15-
May 24, 202419.2019.2019.2019.2018.25-
May 23, 202419.4019.4019.2019.2018.25-
May 22, 202419.2019.5019.2019.4018.44-
May 21, 202419.2019.2019.1019.2018.25-
May 20, 202419.3019.3019.2019.2018.25-
May 17, 202419.2019.3019.1019.3018.34-
May 16, 202419.2019.2019.1019.2018.25-
May 15, 202419.1019.3019.1019.2018.25-
May 14, 202419.2019.3019.1019.1018.15-
May 13, 202419.3019.3019.2019.2018.25-
May 10, 202419.2019.5019.2019.4018.44-
May 9, 202419.5019.6019.4019.4018.44-
May 8, 202419.9019.9019.5019.5018.53-
May 7, 202419.3020.0019.3019.9018.91-
May 6, 202419.4019.5019.2019.3018.34-
May 3, 202419.7020.0019.3019.4018.44-
May 2, 202419.8020.0019.7019.7018.72-
Apr 30, 202420.0020.4020.0020.4019.39-