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

Frankfurt - Delayed Quote EUR

Mapletree Industrial Trust (M2L.F)

1.2896
-0.0290
(-2.20%)
At close: April 30 at 8:02:43 AM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 30, 20251.28961.28961.28961.28961.2896-
Apr 29, 20251.31861.31861.31861.31861.3186-
Apr 28, 20251.40001.40001.40001.40001.4000787
Apr 25, 20251.40001.40001.40001.40001.4000-
Apr 24, 20251.40001.43801.40001.43801.4380375
Apr 23, 20251.32301.42461.32301.42461.42467,142
Apr 22, 20251.39221.39221.39221.39221.39221,100
Apr 17, 20251.30341.30341.30341.30341.3034-
Apr 16, 20251.28881.28881.28881.28881.2888-
Apr 15, 20251.27681.27681.27681.27681.2768-
Apr 14, 20251.23821.23821.23821.23821.2382-
Apr 11, 20251.23221.23221.23221.23221.2322-
Apr 10, 20251.24401.24401.24401.24401.2440-
Apr 9, 20251.18301.28621.18301.28621.2862265
Apr 8, 20251.26421.40081.26421.40081.40082,250
Apr 7, 20251.24081.24081.24081.24081.2408-
Apr 4, 20251.36601.36601.36601.36601.3660-
Apr 3, 20251.36741.36741.36741.36741.3674-
Apr 2, 20251.39861.39861.39861.39861.3986-
Apr 1, 20251.41701.41701.41701.41701.4170-
Mar 31, 20251.39601.49601.39601.49601.496022
Mar 28, 20251.39541.39541.39541.39541.3954-
Mar 27, 20251.40641.40641.40641.40641.4064-
Mar 26, 20251.41221.41221.41221.41221.4122-
Mar 25, 20251.41701.41701.41701.41701.4170-
Mar 24, 20251.41181.41181.41181.41181.4118-
Mar 21, 20251.39561.50001.39561.50001.500015
Mar 20, 20251.39761.39761.39761.39761.3976-
Mar 19, 20251.37241.37241.37241.37241.3724-
Mar 18, 20251.38681.38681.38681.38681.3868-
Mar 17, 20251.37841.37841.37841.37841.3784-
Mar 14, 20251.39301.47981.39301.47981.47981
Mar 13, 20251.35701.35701.35701.35701.3570-
Mar 12, 20251.37521.37521.37521.37521.3752-
Mar 11, 20251.36601.36601.36601.36601.3660-
Mar 10, 20251.35721.35721.35721.35721.3572-
Mar 7, 20251.33701.33701.33701.33701.3370-
Mar 6, 20251.34641.34641.34641.34641.3464-
Mar 5, 20251.37161.37161.37161.37161.3716-
Mar 4, 20251.35241.45701.35241.45701.4570264
Mar 3, 20251.35241.35241.35241.35241.3524-
Feb 28, 20251.36961.36961.36961.36961.3696-
Feb 27, 20251.39001.39001.39001.39001.3900-
Feb 26, 20251.39001.39001.39001.39001.3900-
Feb 25, 20251.39001.39001.39001.39001.3900-
Feb 24, 20251.40601.40601.40601.40601.4060-
Feb 21, 20251.39001.39001.39001.39001.3900-
Feb 20, 20251.38961.38961.38961.38961.3896-
Feb 19, 20251.38321.48441.38321.48441.4844200
Feb 18, 20251.43001.43001.43001.43001.4300-
Feb 17, 20251.43001.43001.43001.43001.4300-
Feb 14, 20251.43001.43001.43001.43001.4300-
Feb 13, 20251.43001.43001.43001.43001.4300-
Feb 12, 20251.43001.43001.43001.43001.4300-
Feb 11, 20251.43221.43221.43221.43221.4322-
Feb 10, 20251.46721.46721.46721.46721.4672-
Feb 7, 20251.47621.47621.47621.47621.4762-
Feb 6, 20251.46721.46721.46721.46721.4672-
Feb 5, 20251.43861.43861.43861.43861.4386-
Feb 4, 20251.46281.46281.46281.46281.4628-
Feb 3, 20251.44061.44061.44061.44061.4406-
Jan 31, 2025 0.023083312 Dividend
Jan 31, 20251.44821.54001.44821.54001.5400270
Jan 30, 20251.47921.47921.47921.47921.4451-
Jan 29, 20251.47701.47701.47701.47701.4430-
Jan 28, 20251.47281.47281.47281.47281.4388-
Jan 27, 20251.46261.46261.46261.46261.4289-
Jan 24, 20251.51161.51161.51161.51161.4768-
Jan 23, 20251.51561.51561.51561.51561.4807-
Jan 22, 20251.51661.51661.51661.51661.4816-
Jan 21, 20251.54641.54641.54641.54641.5108-
Jan 20, 20251.54201.54201.54201.54201.5065-
Jan 17, 20251.55661.55661.55661.55661.5207-
Jan 16, 20251.54121.54121.54121.54121.5057-
Jan 15, 20251.51941.51941.51941.51941.4844-
Jan 14, 20251.53861.53861.53861.53861.5031-
Jan 13, 20251.53241.53241.53241.53241.4971-
Jan 10, 20251.54681.54681.53881.53881.5033100
Jan 9, 20251.53761.53761.53761.53761.5022-
Jan 8, 20251.53621.53621.53621.53621.5008-
Jan 7, 20251.54421.54421.54421.54421.5086-
Jan 6, 20251.57121.57121.57121.57121.5350-
Jan 3, 20251.55661.55661.55661.55661.5207-
Jan 2, 20251.54481.54481.54481.54481.5092-
Dec 30, 20241.51261.51261.51261.51261.4777-
Dec 27, 20241.51921.51921.51921.51921.4842-
Dec 23, 20241.50561.50561.50561.50561.4709-
Dec 20, 20241.49601.59521.49601.59521.5584350
Dec 19, 20241.47701.49061.47701.49061.45621,000
Dec 18, 20241.51501.51501.51501.51501.4801-
Dec 17, 20241.52201.52201.52201.52201.4869-
Dec 16, 20241.50841.50841.50841.50841.4736-
Dec 13, 20241.52421.52421.52421.52421.4891-
Dec 12, 20241.51461.51461.51461.51461.4797-
Dec 11, 20241.52261.52261.52261.52261.4875-
Dec 10, 20241.51941.51941.51941.51941.4844-
Dec 9, 20241.53921.53921.53921.53921.5037-
Dec 6, 20241.56741.56741.56741.56741.5313-
Dec 5, 20241.55761.55761.55761.55761.5217-
Dec 4, 20241.56301.56401.56301.56401.527930
Dec 3, 20241.57881.57881.57881.57881.5424-
Dec 2, 20241.59661.59661.59661.59661.5598-
Nov 29, 20241.58781.58781.58781.58781.5512-
Nov 28, 20241.60201.60201.60201.60201.5651-
Nov 27, 20241.57981.57981.57981.57981.5434-
Nov 26, 20241.59241.59241.59241.59241.5557-
Nov 25, 20241.56761.56761.56761.56761.5315-
Nov 22, 20241.56121.56121.56121.56121.5252-
Nov 21, 20241.56781.56781.56781.56781.5317-
Nov 20, 20241.56501.56501.56501.56501.5289-
Nov 19, 20241.55821.55821.55821.55821.5223-
Nov 18, 20241.58081.58081.58081.58081.5444-
Nov 15, 20241.55901.55901.55901.55901.5231-
Nov 14, 20241.56441.56441.56441.56441.5283-
Nov 13, 20241.56081.56081.56081.56081.5248-
Nov 12, 20241.56081.56081.56081.56081.5248-
Nov 11, 20241.55161.55161.55161.55161.5158-
Nov 8, 20241.55741.55741.55741.55741.5215-
Nov 7, 20241.53281.53281.53281.53281.4975-
Nov 6, 2024 0.022812542 Dividend
Nov 6, 20241.56181.56181.56181.56181.5258-
Nov 5, 20241.63021.63021.63021.63021.5597-
Nov 4, 20241.64301.64301.64301.64301.5719-
Nov 1, 20241.62401.62401.62401.62401.5538-
Oct 31, 20241.62281.62281.62141.62141.55133,000
Oct 30, 20241.63881.63881.63881.63881.5679-
Oct 29, 20241.62601.62601.62601.62601.5557-
Oct 28, 20241.64381.64381.64381.64381.5727-
Oct 25, 20241.61661.61661.61661.61661.5467-
Oct 24, 20241.64821.64821.64821.64821.5769-
Oct 23, 20241.67121.67121.67121.67121.5989-
Oct 22, 20241.66421.66421.66421.66421.5922-
Oct 21, 20241.67741.67741.67741.67741.6049-
Oct 18, 20241.69941.69941.69941.69941.6259-
Oct 17, 20241.69041.69041.69041.69041.6173-
Oct 16, 20241.68421.68421.68421.68421.6114-
Oct 15, 20241.67321.67321.67321.67321.6008-
Oct 14, 20241.67441.67441.67441.67441.6020-
Oct 11, 20241.67261.67261.67261.67261.6003-
Oct 10, 20241.68461.68461.68461.68461.6117-
Oct 9, 20241.68441.68441.68441.68441.6116-
Oct 8, 20241.66761.66761.66761.66761.5955-
Oct 7, 20241.67621.67621.67621.67621.6037-
Oct 4, 20241.71981.71981.71981.71981.6454-
Oct 3, 20241.71441.71441.71441.71441.6403-
Oct 2, 20241.71101.71101.71101.71101.6370-
Oct 1, 20241.67461.67461.67461.67461.6022-
Sep 30, 20241.67161.67161.67161.67161.5993-
Sep 27, 20241.67081.67081.67081.67081.5985-
Sep 26, 20241.66561.66561.66561.66561.5936-
Sep 25, 20241.66221.66221.66221.66221.5903-
Sep 24, 20241.70081.70081.70081.70081.6272-
Sep 23, 20241.66461.66461.66461.66461.5926-
Sep 20, 20241.67941.67941.67941.67941.6068-
Sep 19, 20241.70241.70241.70241.70241.6288-
Sep 18, 20241.70761.70761.70761.70761.6337-
Sep 17, 20241.73441.73441.73441.73441.6594-
Sep 16, 20241.71661.71661.71661.71661.6424-
Sep 13, 20241.70081.70081.70081.70081.6272-
Sep 12, 20241.70401.70401.70401.70401.6303-
Sep 11, 20241.68941.68941.68941.68941.6163-
Sep 10, 20241.68521.78041.68521.78041.7034670
Sep 9, 20241.69001.69001.69001.69001.6169-
Sep 6, 20241.67521.67521.67521.67521.6027-
Sep 5, 20241.64061.64061.64061.64061.5696-
Sep 4, 20241.61121.61121.61121.61121.5415-
Sep 3, 20241.62901.62901.62901.62901.5585-
Sep 2, 20241.65361.65361.65021.65021.5788-
Aug 30, 20241.63341.63341.63341.63341.5628-
Aug 29, 20241.62801.62801.62801.62801.5576-
Aug 28, 20241.59401.59401.59401.59401.5251-
Aug 27, 20241.61201.61201.61201.61201.5423-
Aug 26, 20241.61921.61921.61921.61921.5492-
Aug 23, 20241.57821.57821.57821.57821.5099-
Aug 22, 20241.59181.59181.59181.59181.5230-
Aug 21, 20241.58821.58821.58821.58821.5195-
Aug 20, 20241.57641.57641.57641.57641.5082-
Aug 19, 20241.57421.57421.57421.57421.5061-
Aug 16, 20241.55661.55661.55661.55661.4893-
Aug 15, 20241.52201.52201.52201.52201.4562-
Aug 14, 20241.50401.50401.50401.50401.4390-
Aug 13, 20241.49081.49081.49081.49081.4263-
Aug 12, 20241.48521.48521.48521.48521.4210-
Aug 9, 20241.50041.50041.50041.50041.4355-
Aug 8, 20241.50341.50341.50341.50341.4384-
Aug 7, 20241.48901.48901.48901.48901.4246-
Aug 6, 20241.46981.46981.46981.46981.4062-
Aug 5, 20241.47101.47101.47101.47101.4074-
Aug 2, 20241.55361.55361.55361.55361.4864-
Aug 1, 2024 0.023218699 Dividend
Aug 1, 20241.54761.54761.54761.54761.4807-
Jul 31, 20241.52681.52681.52681.52681.4280-
Jul 30, 20241.53881.53881.53881.53881.4392-
Jul 29, 20241.53561.63221.53561.63221.5265400
Jul 26, 20241.51421.51421.51421.51421.4162-
Jul 25, 20241.48061.48061.48061.48061.3847-
Jul 24, 20241.50561.50561.50561.50561.4081-
Jul 23, 20241.52021.52021.52021.52021.4218-
Jul 22, 20241.51421.51421.51421.51421.4162-
Jul 19, 20241.50761.50761.50761.50761.4100-
Jul 18, 20241.51941.51941.51941.51941.4210-
Jul 17, 20241.52841.52841.52841.52841.4294-
Jul 16, 20241.50701.50701.50701.50701.4094-
Jul 15, 20241.50921.50921.50921.50921.4115-
Jul 12, 20241.51841.51841.51841.51841.4201-
Jul 11, 20241.44261.44261.44261.44261.3492-
Jul 10, 20241.38821.38821.38821.38821.2983-
Jul 9, 20241.39361.39361.39361.39361.3034-
Jul 8, 20241.40281.40281.40281.40281.3120-
Jul 5, 20241.39441.39441.39441.39441.3041-
Jul 4, 20241.38921.38921.38921.38921.2993-
Jul 3, 20241.40401.40401.40401.40401.3131-
Jul 2, 20241.40421.40421.40421.40421.3133-
Jul 1, 20241.40421.40421.40421.40421.3133-
Jun 28, 20241.44001.44001.44001.44001.3468-
Jun 27, 20241.44001.44001.44001.44001.3468-
Jun 26, 20241.44001.44001.44001.44001.3468-
Jun 25, 20241.44001.44001.44001.44001.3468-
Jun 24, 20241.44001.44001.44001.44001.3468-
Jun 21, 20241.44001.44001.44001.44001.3468-
Jun 20, 20241.44001.44001.44001.44001.3468-
Jun 19, 20241.44001.44001.44001.44001.3468-
Jun 18, 20241.44581.44581.44581.44581.3522-
Jun 17, 20241.44281.44281.44281.44281.3494-
Jun 14, 20241.44521.44521.44281.44281.34941,200
Jun 13, 20241.44521.44521.44521.44521.3516-
Jun 12, 20241.44341.44341.44341.44341.3500-
Jun 11, 20241.44001.44001.44001.44001.3468-
Jun 10, 20241.44801.44801.44801.44801.3543-
Jun 7, 20241.45241.45241.45241.45241.3584-
Jun 6, 20241.45781.45781.45781.45781.3634-
Jun 5, 20241.45941.45941.45941.45941.3649-
Jun 4, 20241.44121.44121.44121.44121.3479-
Jun 3, 20241.44381.44381.44381.44381.3503-
May 31, 20241.44801.44801.44801.44801.3543-
May 30, 20241.44321.44321.44321.44321.3498-
May 29, 20241.43921.43921.43921.43921.3460-
May 28, 20241.44421.44421.44421.44421.3507-
May 27, 20241.45941.45941.45941.45941.3649-
May 24, 20241.45541.45541.45541.45541.3612-
May 23, 20241.46201.46201.46201.46201.3673-
May 22, 20241.46161.46161.46161.46161.3670-
May 21, 20241.46001.46001.46001.46001.3655-
May 20, 20241.45361.45361.45361.45361.3595-
May 17, 20241.46081.46081.46081.46081.3662-
May 16, 20241.47541.47541.47541.47541.3799-
May 15, 20241.43501.43501.43501.43501.3421-
May 14, 20241.44961.44961.44961.44961.3557-
May 13, 20241.45081.45081.45081.45081.3569-
May 10, 20241.46561.46561.46561.46561.3707-
May 9, 20241.44701.44701.44701.44701.3533-
May 8, 20241.43961.43961.43961.43961.3464-
May 7, 20241.46121.46121.46121.46121.3666-
May 6, 20241.46881.46881.46881.46881.3737-
May 3, 2024 0.022744847 Dividend
May 3, 20241.45781.45781.45781.45781.3634-
May 2, 20241.48741.48741.48741.48741.3597-
Apr 30, 20241.50121.50121.50121.50121.3723-

Related Tickers