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

Stuttgart - Delayed Quote EUR

Great Portland Estates PLC (G9KB.SG)

3.6200
+0.0800
+(2.26%)
As of 3:08:10 PM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 29, 20253.56003.62003.54003.62003.6200-
Apr 28, 20253.48003.54003.48003.54003.5400-
Apr 25, 20253.54003.54003.54003.54003.5400-
Apr 24, 20253.52003.52003.52003.52003.5200-
Apr 23, 20253.56003.56003.56003.56003.5600-
Apr 22, 20253.50003.54003.50003.54003.5400-
Apr 17, 20253.44003.46003.42003.46003.4600-
Apr 16, 20253.36003.44003.36003.40003.4000-
Apr 15, 20253.32003.42003.32003.40003.4000-
Apr 14, 20253.28003.28003.24003.28003.2800-
Apr 11, 20253.22003.24003.18003.24003.2400-
Apr 10, 20253.26003.50003.22003.50003.5000302
Apr 9, 20253.20003.20003.00003.02003.0200150
Apr 8, 20253.20003.26003.20003.26003.2600-
Apr 7, 20253.32003.32003.20003.22003.2200-
Apr 4, 20253.48003.48003.32003.32003.3200-
Apr 3, 20253.46003.50003.46003.48003.4800-
Apr 2, 20253.44003.44003.42003.44003.4400-
Apr 1, 20253.50003.52003.44003.44003.4400-
Mar 31, 20253.54003.54003.48003.50003.5000-
Mar 28, 20253.52003.56003.52003.54003.5400-
Mar 27, 20253.56003.58003.56003.58003.5800-
Mar 26, 20253.52003.52003.50003.52003.5200-
Mar 25, 20253.54003.56003.54003.56003.5600-
Mar 24, 20253.64003.64003.54003.54003.5400-
Mar 21, 20253.58003.62003.58003.60003.6000-
Mar 20, 20253.44003.58003.44003.58003.5800-
Mar 19, 20253.44003.44003.42003.42003.4200-
Mar 18, 20253.50003.66003.48003.66003.6600-
Mar 17, 20253.40003.64003.40003.64003.6400-
Mar 14, 20253.14003.28003.14003.28003.2800-
Mar 13, 20253.14003.28003.12003.12003.1200-
Mar 12, 20253.14003.14003.12003.14003.1400-
Mar 11, 20253.18003.18003.16003.16003.1600-
Mar 10, 20253.14003.36003.14003.36003.3600-
Mar 7, 20253.08003.18003.08003.18003.1800-
Mar 6, 20253.12003.12003.06003.12003.1200-
Mar 5, 20253.22003.22003.08003.08003.0800-
Mar 4, 20253.20003.24003.16003.16003.1600400
Mar 3, 20253.32003.32003.22003.26003.2600-
Feb 28, 20253.30003.30003.26003.26003.2600-
Feb 27, 20253.34003.34003.30003.32003.3200-
Feb 26, 20253.34003.36003.32003.32003.3200-
Feb 25, 20253.34003.38003.34003.36003.3600-
Feb 24, 20253.36003.40003.34003.34003.3400-
Feb 21, 20253.40003.40003.36003.36003.3600-
Feb 20, 20253.38003.42003.38003.38003.3800-
Feb 19, 20253.40003.40003.36003.36003.3600-
Feb 18, 20253.42003.42003.40003.40003.4000-
Feb 17, 20253.45653.45653.45053.45053.4505-
Feb 14, 20253.45103.48703.45103.48653.4865-
Feb 13, 20253.41603.42553.37853.40103.4010-
Feb 12, 20253.42303.45553.42303.43203.4320-
Feb 11, 20253.42953.42953.42603.42603.4260-
Feb 10, 20253.36803.43603.36653.43603.4360-
Feb 7, 20253.40053.40053.36253.36253.3625-
Feb 6, 20253.40053.43303.40053.41203.4120-
Feb 5, 20253.35303.37603.34703.37603.3760-
Feb 4, 20253.34203.34203.30203.32653.3265-
Feb 3, 20253.40103.40453.33603.33753.3375-
Jan 31, 20253.33053.40153.29403.40153.4015-
Jan 30, 20253.26203.32053.26103.31503.3150-
Jan 29, 20253.26503.28303.24153.28003.2800-
Jan 28, 20253.19603.26403.19603.26403.2640-
Jan 27, 20253.16353.21853.16253.18203.1820-
Jan 24, 20253.13753.13753.13753.13753.1375-
Jan 23, 20253.15503.15503.13553.13903.1390-
Jan 22, 20253.20403.20853.17203.17203.1720-
Jan 21, 20253.23003.23453.19903.19903.1990-
Jan 20, 20253.29403.29603.22703.24253.2425-
Jan 17, 20253.23603.29453.23303.27203.2720-
Jan 16, 20253.25203.27853.20403.20403.2040-
Jan 15, 20253.09603.25603.09453.25603.2560-
Jan 14, 20253.11153.11303.07953.07953.0795-
Jan 13, 20253.12003.12003.10003.10003.1000-
Jan 10, 20253.14003.16003.12003.14003.1400-
Jan 9, 20253.18003.18003.14003.16003.1600-
Jan 8, 20253.36003.36003.20003.22003.2200-
Jan 7, 20253.36003.40003.36003.36003.3600-
Jan 6, 20253.42003.42003.42003.42003.4200-
Jan 3, 20253.44003.44003.44003.44003.4400-
Jan 2, 20253.42003.42003.42003.42003.4200-
Dec 30, 20243.42003.42003.40003.40003.4000-
Dec 27, 20243.40003.40003.40003.40003.4000-
Dec 23, 20243.48003.48003.40003.40003.4000-
Dec 20, 20243.44003.48003.44003.48003.4800-
Dec 19, 20243.52003.52003.44003.44003.4400-
Dec 18, 20243.52003.54003.52003.52003.5200-
Dec 17, 20243.54003.54003.48003.52003.5200-
Dec 16, 20243.54003.56003.52003.52003.5200-
Dec 13, 20243.58003.58003.54003.54003.5400-
Dec 12, 20243.60003.60003.56003.58003.5800-
Dec 11, 20243.62003.62003.62003.62003.6200-
Dec 10, 20243.56003.60003.56003.58003.5800-
Dec 9, 20243.60003.60003.52003.52003.5200-
Dec 6, 20243.58003.60003.58003.58003.5800-
Dec 5, 20243.56003.56003.54003.56003.5600-
Dec 4, 20243.52003.56003.50003.56003.5600-
Dec 3, 20243.50003.50003.48003.50003.5000-
Dec 2, 20243.58003.58003.50003.50003.5000-
Nov 29, 20243.54003.56003.54003.56003.5600-
Nov 28, 20243.54003.54003.54003.54003.5400-
Nov 27, 20243.46003.52003.46003.52003.5200-
Nov 26, 20243.50003.50003.44003.44003.4400-
Nov 25, 20243.50003.52003.50003.50003.5000-
Nov 22, 20243.44003.52003.44003.48003.4800-
Nov 21, 2024 0.03409559 Dividend
Nov 21, 20243.46003.46003.42003.44003.4400-
Nov 20, 20243.50003.50003.44003.44003.4110-
Nov 19, 20243.44003.48003.44003.48003.4507-
Nov 18, 20243.52003.52003.44003.46003.4308-
Nov 15, 20243.50003.52003.48003.52003.4903-
Nov 14, 20243.56003.56003.56003.56003.5300-
Nov 13, 20243.60003.60003.54003.56003.5300-
Nov 12, 20243.68003.68003.62003.62003.5895-
Nov 11, 20243.70003.74003.70003.70003.6688-
Nov 8, 20243.62003.70003.62003.70003.6688-
Nov 7, 20243.56003.64003.56003.62003.5895-
Nov 6, 20243.62003.66003.54003.54003.5102-
Nov 5, 20243.64003.66003.60003.60003.5697-
Nov 4, 20243.64003.66003.62003.64003.6093-
Nov 1, 20243.66003.68003.64003.66003.6291-
Oct 31, 20243.84003.84003.62003.64003.6093-
Oct 30, 20243.88003.94003.82003.82003.7878-
Oct 29, 20243.92003.92003.88003.88003.8473-
Oct 28, 20243.86003.90003.86003.90003.8671-
Oct 25, 20243.86003.86003.86003.86003.8275-
Oct 24, 20243.90003.90003.88003.90003.8671-
Oct 23, 20243.90003.92003.90003.90003.8671-
Oct 22, 20243.92003.92003.86003.88003.8473-
Oct 21, 20244.00004.00003.92003.92003.8870-
Oct 18, 20244.00004.02003.94003.94003.9068-
Oct 17, 20244.02004.02004.00004.00003.9663-
Oct 16, 20243.96004.02003.94004.02003.9861-
Oct 15, 20243.94003.96003.94003.94003.9068-
Oct 14, 20243.94003.96003.92003.92003.8870-
Oct 11, 20243.96003.98003.94003.96003.9266-
Oct 10, 20244.04004.04003.96003.98003.9464-
Oct 9, 20244.02004.04004.02004.04004.0059-
Oct 8, 20244.06004.06003.98004.00003.9663-
Oct 7, 20244.14004.14004.04004.08004.0456-
Oct 4, 20244.08004.14004.06004.12004.0853-
Oct 3, 20244.16004.16004.08004.08004.0456-
Oct 2, 20244.26004.26004.18004.18004.1448-
Oct 1, 20244.22004.26004.22004.26004.2241-
Sep 30, 20244.24004.24004.14004.18004.1448-
Sep 27, 20244.20004.26004.20004.24004.2043-
Sep 26, 20244.20004.22004.18004.18004.1448-
Sep 25, 20244.18004.20004.18004.18004.1448-
Sep 24, 20244.30004.32004.20004.22004.1844-
Sep 23, 20244.32004.32004.28004.30004.2638-
Sep 20, 20244.28004.32004.28004.30004.2638-
Sep 19, 20244.22004.30004.22004.30004.2638-
Sep 18, 20244.20004.20004.18004.18004.1448-
Sep 17, 20244.32004.32004.24004.26004.2241-
Sep 16, 20244.32004.32004.30004.30004.2638-
Sep 13, 20244.20004.30004.20004.28004.2439-
Sep 12, 20244.12004.18004.12004.18004.1448-
Sep 11, 20244.10004.10004.04004.04004.0059-
Sep 10, 20244.02004.10004.02004.08004.0456-
Sep 9, 20244.12004.12004.06004.06004.0258-
Sep 6, 20244.06004.10004.06004.08004.0456-
Sep 5, 20243.96004.10003.96004.08004.0456-
Sep 4, 20243.90004.00003.90004.00003.9663-
Sep 3, 20244.00004.00003.94003.94003.9068-
Sep 2, 20243.98003.98003.92003.98003.9464-
Aug 30, 20243.90003.96003.90003.94003.9068-
Aug 29, 20243.98003.98003.88003.88003.8473-
Aug 28, 20244.04004.04003.96003.96003.9266-
Aug 27, 20244.10004.10004.02004.02003.9861-
Aug 26, 20244.08004.10004.08004.10004.0654-
Aug 23, 20244.04004.08004.02004.08004.0456-
Aug 22, 20243.98004.06003.98004.02003.9861-
Aug 21, 20243.98003.98003.94003.98003.9464-
Aug 20, 20243.98004.00003.98003.98003.9464-
Aug 19, 20243.96004.00003.94004.00003.9663-
Aug 16, 20244.00004.00003.96003.96003.9266-
Aug 15, 20244.02004.02004.02004.02003.9861-
Aug 14, 20243.96003.96003.96003.96003.9266-
Aug 13, 20243.94003.94003.94003.94003.9068-
Aug 12, 20244.00004.00003.94003.94003.9068-
Aug 9, 20243.94003.94003.94003.94003.9068-
Aug 8, 20243.88003.88003.88003.88003.8473-
Aug 7, 20243.88003.88003.88003.88003.8473-
Aug 6, 20243.92003.92003.92003.92003.8870-
Aug 5, 20243.84003.84003.84003.84003.8076-
Aug 2, 20244.02004.02003.98003.98003.9464-
Aug 1, 20244.08004.12004.08004.12004.0853-
Jul 31, 20244.16004.16004.06004.06004.0258-
Jul 30, 20244.08004.10004.08004.10004.0654-
Jul 29, 20244.10004.10004.10004.10004.0654-
Jul 26, 20243.96003.96003.96003.96003.9266-
Jul 25, 20243.92003.96003.88003.94003.9068-
Jul 24, 20243.92003.96003.88003.96003.9266-
Jul 23, 20243.96003.96003.96003.96003.9266-
Jul 22, 20244.04004.04004.00004.02003.9861-
Jul 19, 20244.02004.02003.98003.98003.9464-
Jul 18, 20244.06004.10004.00004.06004.0258-
Jul 17, 20244.04004.06004.00004.06004.0258-
Jul 16, 20244.06004.06004.04004.04004.0059-
Jul 15, 20244.08004.10004.04004.04004.0059-
Jul 12, 20244.10004.10004.04004.10004.0654-
Jul 11, 20244.04004.06004.00004.06004.0258-
Jul 10, 20243.96004.06003.96004.04004.0059-
Jul 9, 20244.00004.00003.96003.96003.9266-
Jul 8, 20244.06004.08003.98003.98003.9464-
Jul 5, 20243.98004.06003.98004.06004.0258-
Jul 4, 20243.94004.04003.94004.04004.0059-
Jul 3, 20243.86003.92003.86003.92003.8870-
Jul 2, 20243.90003.90003.84003.88003.8473-
Jul 1, 20243.86003.94003.86003.90003.8671-
Jun 28, 20243.86003.88003.86003.88003.8473-
Jun 27, 20243.86003.90003.82003.90003.8671-
Jun 26, 20243.90003.94003.90003.90003.8671-
Jun 25, 20243.96003.98003.92003.92003.8870-
Jun 24, 20243.92003.96003.90003.96003.9266-
Jun 21, 20243.96003.96003.92003.92003.8870-
Jun 20, 20243.96003.98003.94003.96003.9266-
Jun 19, 20244.00004.04003.96003.96003.9266-
Jun 18, 20243.92003.96003.92003.96003.9266-
Jun 17, 20243.96003.96003.96003.96003.9266-
Jun 14, 20244.02004.02003.96003.98003.9464-
Jun 13, 20244.04004.04004.00004.00003.9663-
Jun 12, 20243.92004.02003.90004.02003.9861-
Jun 11, 20244.02004.04003.92003.92003.8870-
Jun 10, 20243.92004.02003.92004.02003.9861-
Jun 7, 20243.84003.88003.82003.88003.8473-
Jun 6, 20243.88003.88003.82003.82003.7878-
Jun 5, 20243.88003.92003.82003.82003.7878-
Jun 4, 20243.98003.98003.98003.98003.9464-
Jun 3, 20244.00004.00004.00004.00003.9663-
May 31, 20244.08004.12004.02004.02003.9861-
May 30, 2024 0.09288109 Dividend
May 30, 20244.10004.10003.94004.06004.0258-
May 29, 20244.20004.20004.20004.20004.0863-
May 28, 20244.56004.56004.56004.56004.4365-
May 27, 20243.44023.44023.44023.44023.3470-
May 24, 20243.44023.44023.42583.44023.3470-
May 23, 20243.49753.49753.38283.46883.3749-
May 22, 20243.51183.51183.46883.51183.4167-
May 21, 20243.54053.54053.48323.51183.4167-
May 20, 20243.54053.58353.54053.55483.4586-
May 17, 20244.94004.94004.88004.94004.8062-
May 16, 20244.92005.05004.92004.96004.8257-
May 15, 20244.76004.88004.76004.88004.7478-
May 14, 20244.68004.74004.62004.74004.6116-
May 13, 20244.68004.68004.64004.66004.5338-
May 10, 20244.74004.76004.72004.72004.5922-
May 9, 20244.66004.76004.66004.74004.6116-
May 8, 20244.62004.68004.60004.68004.5533-
May 7, 20244.56004.66004.56004.66004.5338-
May 6, 20244.56004.56004.56004.56004.4365-
May 3, 20244.56004.60004.52004.60004.4754-
May 2, 20244.50004.56004.48004.56004.4365-
Apr 30, 20244.58004.62004.54004.54004.4171-
Apr 29, 20244.50004.54004.50004.54004.4171-