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

Instone Real Estate Group SE (INS.F)

Compare
8.00
+0.08
+(1.01%)
At close: April 4 at 4:44:05 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 4, 20257.958.007.958.008.00100
Apr 3, 20257.927.927.927.927.92-
Apr 2, 20257.947.947.947.947.94-
Apr 1, 20258.028.028.028.028.02-
Mar 31, 20258.148.148.148.148.1433
Mar 28, 20257.977.977.977.977.97-
Mar 27, 20258.208.208.208.208.20-
Mar 26, 20258.218.218.218.218.21-
Mar 25, 20258.248.248.248.248.24-
Mar 24, 20258.248.248.248.248.24-
Mar 21, 20258.208.458.208.458.4543
Mar 20, 20258.218.378.218.378.37250
Mar 19, 20257.858.377.858.378.37100
Mar 18, 20258.458.458.378.378.37200
Mar 17, 20258.548.548.548.548.544
Mar 14, 20258.368.838.368.838.83960
Mar 13, 20258.238.238.238.238.23-
Mar 12, 20258.228.228.228.228.22-
Mar 11, 20258.288.288.288.288.28-
Mar 10, 20258.308.308.308.308.30-
Mar 7, 20258.238.238.238.238.23-
Mar 6, 20258.318.478.318.478.471,580
Mar 5, 20258.288.288.288.288.28-
Mar 4, 20258.588.588.588.588.58-
Mar 3, 20258.478.478.478.478.47-
Feb 28, 20258.438.438.438.438.43-
Feb 27, 20258.518.518.518.518.51-
Feb 26, 20258.538.538.538.538.53-
Feb 25, 20258.488.488.488.488.48-
Feb 24, 20258.368.368.368.368.36-
Feb 21, 20258.448.448.448.448.44-
Feb 20, 20258.438.438.438.438.43-
Feb 19, 20258.528.528.528.528.52-
Feb 18, 20258.738.738.738.738.73-
Feb 17, 20258.488.488.488.488.48-
Feb 14, 20258.498.498.498.498.49-
Feb 13, 20258.478.558.478.558.55-
Feb 12, 20258.408.408.408.408.40-
Feb 11, 20258.428.428.428.428.42-
Feb 10, 20258.658.658.658.658.6542
Feb 7, 20258.438.438.408.408.4050
Feb 6, 20258.288.288.288.288.28-
Feb 5, 20258.238.238.238.238.23-
Feb 4, 20258.228.228.228.228.22-
Feb 3, 20258.108.108.108.108.10-
Jan 31, 20258.188.188.188.188.18-
Jan 30, 20258.218.218.218.218.21-
Jan 29, 20258.228.358.228.358.35600
Jan 28, 20258.228.228.228.228.22-
Jan 27, 20258.228.228.228.228.22-
Jan 24, 20258.238.238.238.238.23-
Jan 23, 20258.208.208.208.208.20-
Jan 22, 20258.258.258.258.258.25-
Jan 21, 20258.248.248.248.248.24-
Jan 20, 20258.378.378.378.378.37-
Jan 17, 20258.288.288.288.288.28-
Jan 16, 20258.248.248.248.248.24-
Jan 15, 20258.268.508.268.508.501,200
Jan 14, 20258.258.448.258.448.44640
Jan 13, 20258.228.228.228.228.22-
Jan 10, 20258.388.388.388.388.38400
Jan 9, 20258.388.388.388.388.38-
Jan 8, 20258.388.388.388.388.38-
Jan 7, 20258.418.418.418.418.41-
Jan 6, 20258.428.428.428.428.42-
Jan 3, 20258.408.598.408.598.59100
Jan 2, 20258.368.368.368.368.36-
Dec 30, 20248.368.368.368.368.36-
Dec 27, 20248.498.498.498.498.49-
Dec 23, 20248.488.648.488.648.6443
Dec 20, 20248.408.478.408.478.476,000
Dec 19, 20248.298.298.298.298.29-
Dec 18, 20248.738.738.648.648.64110
Dec 17, 20248.718.718.718.718.71-
Dec 16, 20248.428.428.428.428.42-
Dec 13, 20248.538.538.538.538.53-
Dec 12, 20248.408.408.408.408.40-
Dec 11, 20248.468.468.468.468.46-
Dec 10, 20248.718.718.718.718.71-
Dec 9, 20248.368.578.338.578.572,166
Dec 6, 20248.468.468.468.468.46-
Dec 5, 20248.358.358.358.358.35-
Dec 4, 20248.108.108.108.108.10-
Dec 3, 20248.168.168.168.168.16-
Dec 2, 20248.308.308.308.308.30-
Nov 29, 20248.218.218.218.218.21-
Nov 28, 20248.358.358.358.358.35-
Nov 27, 20248.258.258.258.258.25-
Nov 26, 20248.348.488.348.488.48150
Nov 25, 20248.328.328.328.328.32-
Nov 22, 20248.138.138.138.138.13-
Nov 21, 20247.997.997.997.997.99-
Nov 20, 20248.168.168.168.168.16-
Nov 19, 20248.078.078.078.078.07-
Nov 18, 20248.218.218.218.218.2150
Nov 15, 20248.278.278.278.278.27-
Nov 14, 20248.168.168.168.168.16-
Nov 13, 20248.408.408.408.408.40-
Nov 12, 20248.598.598.598.598.59-
Nov 11, 20248.398.398.398.398.39-
Nov 8, 20248.618.618.618.618.61-
Nov 7, 20248.588.588.588.588.58-
Nov 6, 20247.967.967.967.967.96-
Nov 5, 20248.268.268.268.268.26-
Nov 4, 20248.448.448.448.448.44-
Nov 1, 20248.088.088.088.088.08-
Oct 31, 20248.118.118.118.118.11-
Oct 30, 20248.358.358.358.358.35-
Oct 29, 20248.698.698.698.698.69-
Oct 28, 20248.538.538.538.538.53499
Oct 25, 20248.868.868.868.868.86-
Oct 24, 20248.698.698.698.698.69-
Oct 23, 20249.069.068.938.938.93200
Oct 22, 20249.159.159.129.129.12200
Oct 21, 20249.049.049.049.049.04-
Oct 18, 20249.509.509.229.229.22750
Oct 17, 20249.549.549.549.549.54-
Oct 16, 20249.549.549.549.549.54-
Oct 15, 20249.839.839.839.839.83-
Oct 14, 20249.789.789.789.789.78-
Oct 11, 20249.619.619.619.619.61-
Oct 10, 20249.679.679.679.679.67-
Oct 9, 20249.619.619.619.619.61-
Oct 8, 20249.569.679.569.679.6750
Oct 7, 20249.759.759.759.759.75200
Oct 4, 20249.519.519.519.519.51-
Oct 3, 20249.909.909.909.909.90-
Oct 2, 20249.349.349.349.349.34-
Oct 1, 20249.519.519.519.519.51-
Sep 30, 20249.519.619.519.579.571,565
Sep 27, 20249.409.409.409.409.40-
Sep 26, 20249.429.429.429.429.42-
Sep 25, 20249.589.589.589.589.58-
Sep 24, 20249.759.759.759.759.75-
Sep 23, 20249.379.379.379.379.37-
Sep 20, 20249.639.639.639.639.63-
Sep 19, 20249.409.659.409.659.65100
Sep 18, 20249.259.419.259.409.401,828
Sep 17, 20248.958.958.958.958.95-
Sep 16, 20248.999.098.999.099.09222
Sep 13, 20249.129.129.129.129.12-
Sep 12, 20249.579.579.579.579.57-
Sep 11, 20249.609.609.609.609.60-
Sep 10, 20249.599.599.599.599.59-
Sep 9, 20249.529.609.529.609.60300
Sep 6, 20249.569.569.569.569.56-
Sep 5, 20249.439.529.439.529.52200
Sep 4, 20249.309.529.309.529.5260
Sep 3, 20249.749.749.749.749.74-
Sep 2, 20249.119.139.119.139.131,365
Aug 30, 20249.089.119.089.119.1150
Aug 29, 20249.149.149.149.149.14-
Aug 28, 20249.179.179.179.179.17-
Aug 27, 20249.329.329.329.329.32-
Aug 26, 20249.019.019.019.019.01100
Aug 23, 20249.059.059.059.059.05-
Aug 22, 20249.299.299.299.299.29-
Aug 21, 20249.259.259.259.259.25-
Aug 20, 20249.279.279.279.279.27-
Aug 19, 20249.459.459.459.459.45-
Aug 16, 20249.319.319.229.229.2250
Aug 15, 20249.349.349.349.349.34-
Aug 14, 20249.349.349.349.349.34-
Aug 13, 20249.319.319.319.319.31-
Aug 12, 20249.429.509.429.509.5020
Aug 9, 20249.479.479.479.479.47-
Aug 8, 20249.159.159.159.159.15-
Aug 7, 20248.878.878.878.878.87-
Aug 6, 20248.838.838.838.838.83-
Aug 5, 20249.099.099.009.009.00300
Aug 2, 20249.439.439.439.439.43-
Aug 1, 20249.399.399.399.399.39-
Jul 31, 20249.319.319.319.319.31-
Jul 30, 20249.719.719.529.529.52200
Jul 29, 20249.7410.009.749.769.76200
Jul 26, 20249.239.759.239.759.75100
Jul 25, 20249.309.309.309.309.30-
Jul 24, 20249.239.249.239.249.24150
Jul 23, 20249.269.269.269.269.26-
Jul 22, 20249.109.109.109.109.10-
Jul 19, 20249.359.359.279.279.27500
Jul 18, 20249.089.089.089.089.08-
Jul 17, 20249.329.329.329.329.32-
Jul 16, 20248.838.938.838.938.9350
Jul 15, 20248.678.678.678.678.67-
Jul 12, 20248.658.658.658.658.65-
Jul 11, 20248.638.678.638.678.6740
Jul 10, 20248.688.688.688.688.68-
Jul 9, 20248.678.678.678.678.67-
Jul 8, 20248.798.798.798.798.79-
Jul 5, 20248.738.738.738.738.73-
Jul 4, 20248.318.318.318.318.31-
Jul 3, 20248.228.308.228.308.30500
Jul 2, 20248.138.218.138.218.2180
Jul 1, 20248.108.108.108.108.10-
Jun 28, 20248.328.328.328.328.32-
Jun 27, 20248.218.218.218.218.21-
Jun 26, 20248.518.518.518.518.51-
Jun 25, 20248.608.608.608.608.60-
Jun 24, 20248.578.578.578.578.57-
Jun 21, 20248.538.538.538.538.53-
Jun 20, 20248.518.518.518.518.51-
Jun 19, 20248.778.778.718.718.71590
Jun 18, 20248.768.768.768.768.76-
Jun 17, 20248.668.668.668.668.66-
Jun 14, 20248.858.858.798.798.7950
Jun 13, 20249.399.399.399.399.391
Jun 12, 20249.089.089.089.089.08-
Jun 11, 20249.389.389.389.389.38-
Jun 10, 20249.359.359.279.279.27550
Jun 7, 20249.889.889.889.889.88-
Jun 6, 2024 0.33 Dividend
Jun 6, 202410.0410.0410.0410.0410.04-
Jun 5, 20249.689.989.689.989.65600
Jun 4, 20249.659.659.659.659.33-
Jun 3, 20249.239.239.239.238.92-
May 31, 20249.069.069.069.068.76-
May 30, 20248.878.878.878.878.58-
May 29, 20248.808.808.808.808.51-
May 28, 20249.009.009.009.008.70-
May 27, 20249.009.009.009.008.70-
May 24, 20249.119.119.119.118.81-
May 23, 20248.998.998.998.998.69-
May 22, 20249.259.259.259.258.94-
May 21, 20249.219.219.219.218.91-
May 20, 20249.069.069.069.068.76-
May 17, 20248.898.898.898.898.60-
May 16, 20248.848.848.848.848.55-
May 15, 20248.238.808.238.808.511,000
May 14, 20248.518.518.298.388.10180
May 13, 20248.678.678.678.678.38-
May 10, 20249.099.099.099.098.7930
May 9, 20249.079.079.079.078.77-
May 8, 20249.279.329.279.329.011,000
May 7, 20249.219.369.159.369.05250
May 6, 20248.958.958.958.958.65-
May 3, 20248.848.848.848.848.55-
May 2, 20248.658.898.658.898.60314
Apr 30, 20248.638.638.638.638.34-
Apr 29, 20248.808.808.808.808.51-
Apr 26, 20248.618.618.618.618.33-
Apr 25, 20248.548.548.548.548.26-
Apr 24, 20248.628.628.628.628.33-
Apr 23, 20248.628.628.628.628.33-
Apr 22, 20248.668.668.668.668.37-
Apr 19, 20248.448.448.448.448.16-
Apr 18, 20248.518.518.518.518.23-
Apr 17, 20248.688.778.688.778.487
Apr 16, 20248.878.878.878.878.58-
Apr 15, 20249.069.069.069.068.76-
Apr 12, 20248.898.898.898.898.60-
Apr 11, 20248.658.658.658.658.36-
Apr 10, 20248.648.648.648.648.35-
Apr 9, 20248.728.728.658.678.38532
Apr 8, 20248.708.708.708.708.41-
Apr 5, 20248.528.978.528.978.67300
Apr 4, 20248.588.928.588.928.6340