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

Hamburg - Delayed Quote EUR

Mapletree Industrial Trust (M2L.HM)

1.3128
-0.0010
(-0.08%)
At close: April 30 at 5:25:04 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 30, 20251.28961.31281.28961.31281.3128-
Apr 29, 20251.31901.31901.31381.31381.3138-
Apr 28, 20251.30001.31441.30001.31441.3144-
Apr 25, 20251.33261.33261.31241.31241.3124-
Apr 24, 20251.33881.33881.32601.32601.3260-
Apr 23, 20251.32261.33341.32261.33341.3334-
Apr 22, 20251.29161.30401.29161.30401.3040-
Apr 17, 20251.29681.30621.29681.30621.3062-
Apr 16, 20251.28181.29261.28181.29261.2926-
Apr 15, 20251.27681.28001.27681.28001.2800-
Apr 14, 20251.23921.24321.23921.24321.2432-
Apr 11, 20251.22601.23361.22601.23361.2336-
Apr 10, 20251.24321.24701.24321.24701.2470-
Apr 9, 20251.17781.18521.17781.18521.1852-
Apr 8, 20251.27121.27121.26161.26161.2616-
Apr 7, 20251.21481.28121.21481.28121.2812-
Apr 4, 20251.36521.37361.36521.37361.3736-
Apr 3, 20251.36741.38741.36741.38741.3874-
Apr 2, 20251.39161.40301.39161.40301.4030-
Apr 1, 20251.41021.41021.39721.39721.3972-
Mar 31, 20251.39561.39621.39561.39621.3962-
Mar 28, 20251.39521.40161.39521.40161.4016-
Mar 27, 20251.41301.41301.41081.41081.4108-
Mar 26, 20251.40541.41101.40541.41101.4110-
Mar 25, 20251.41721.41721.40461.40461.4046-
Mar 24, 20251.41221.41221.40861.40861.4086-
Mar 21, 20251.39521.40301.39521.40301.4030-
Mar 20, 20251.39061.39061.39061.39061.3906-
Mar 19, 20251.37241.37641.37241.37641.3764-
Mar 18, 20251.38681.38681.37901.37901.3790-
Mar 17, 20251.39021.39021.38241.38241.3824-
Mar 14, 20251.39301.39301.38361.38361.3836-
Mar 13, 20251.36381.37041.36381.37041.3704-
Mar 12, 20251.37501.37501.36721.36721.3672-
Mar 11, 20251.35921.35921.35661.35661.3566-
Mar 10, 20251.35701.35701.34941.34941.3494-
Mar 7, 20251.33721.33721.33641.33641.3364-
Mar 6, 20251.33941.34141.33941.34141.3414-
Mar 5, 20251.36501.36501.35541.35541.3554-
Mar 4, 20251.35261.35901.35261.35901.3590-
Mar 3, 20251.44001.44001.35101.35101.3510-
Feb 28, 20251.44001.44001.44001.44001.4400-
Feb 27, 20251.44001.44001.44001.44001.4400-
Feb 26, 20251.44001.44001.44001.44001.4400-
Feb 25, 20251.44001.44001.44001.44001.4400-
Feb 24, 20251.44001.44001.44001.44001.4400-
Feb 21, 20251.44001.44001.44001.44001.4400-
Feb 20, 20251.44001.44001.44001.44001.4400-
Feb 19, 20251.44001.44001.44001.44001.4400-
Feb 18, 20251.44001.44001.44001.44001.4400-
Feb 17, 20251.44001.44001.44001.44001.4400-
Feb 14, 20251.44001.44001.44001.44001.4400-
Feb 13, 20251.44001.44001.44001.44001.4400-
Feb 12, 20251.43001.43001.43001.43001.4300-
Feb 11, 20251.43181.43181.43001.43001.4300-
Feb 10, 20251.46761.47441.46761.47441.4744-
Feb 7, 20251.47561.47561.47201.47201.4720-
Feb 6, 20251.46061.46241.46061.46241.4624-
Feb 5, 20251.43821.44601.43821.44601.4460-
Feb 4, 20251.45541.46201.45541.46201.4620-
Feb 3, 20251.46021.46021.44801.44801.4480-
Jan 31, 2025 0.023078538 Dividend
Jan 31, 20251.47001.47001.47001.47001.4700-
Jan 30, 20251.47861.47881.47861.47881.4447-
Jan 29, 20251.47821.47901.47821.47901.4449-
Jan 28, 20251.47281.47501.47281.47501.4410-
Jan 27, 20251.47381.47381.47001.47001.4361-
Jan 24, 20251.50261.50601.50261.50601.4713-
Jan 23, 20251.51601.51601.51601.51601.4810-
Jan 22, 20251.50921.51521.50921.51521.4803-
Jan 21, 20251.54721.54721.53961.53961.5041-
Jan 20, 20251.54201.54201.53861.53861.5031-
Jan 17, 20251.55061.55061.54201.54201.5064-
Jan 16, 20251.54141.54141.53541.53541.5000-
Jan 15, 20251.51901.52001.51901.52001.4849-
Jan 14, 20251.52421.52421.51981.51981.4848-
Jan 13, 20251.53261.53461.53261.53461.4992-
Jan 10, 20251.54621.54621.54481.54481.5092-
Jan 9, 20251.54501.54621.54501.54621.5105-
Jan 8, 20251.54301.55241.54301.55241.5166-
Jan 7, 20251.55181.55521.55181.55521.5193-
Jan 6, 20251.56261.56261.55901.55901.5231-
Jan 3, 20251.55461.55821.55461.55821.5223-
Jan 2, 20251.51201.54461.51201.54461.5090-
Dec 30, 20241.51261.51261.51261.51261.4777-
Dec 27, 20241.52581.52581.51821.51821.4832-
Dec 23, 20241.50821.50881.50821.50881.4740-
Dec 20, 20241.49641.49641.49401.49401.4595-
Dec 19, 20241.48261.49401.48261.49401.4595-
Dec 18, 20241.51641.51641.51641.51641.4814-
Dec 17, 20241.50981.51641.50981.51641.4814-
Dec 16, 20241.50261.50881.50261.50881.4740-
Dec 13, 20241.52441.52441.51041.51041.4756-
Dec 12, 20241.52161.52301.52161.52301.4879-
Dec 11, 20241.51561.52461.51561.52461.4894-
Dec 10, 20241.52621.53081.52621.53081.4955-
Dec 9, 20241.53961.54581.53961.54581.5102-
Dec 6, 20241.56741.56741.55901.55901.5231-
Dec 5, 20241.57201.57201.56781.56781.5316-
Dec 4, 20241.56281.56281.56241.56241.5264-
Dec 3, 20241.57881.57881.57641.57641.5400-
Dec 2, 20241.60281.60281.60081.60081.5639-
Nov 29, 20241.58781.58861.58781.58861.5520-
Nov 28, 20241.59501.59501.59481.59481.5580-
Nov 27, 20241.58061.58061.58061.58061.5442-
Nov 26, 20241.59261.59261.57921.57921.5428-
Nov 25, 20241.56681.57181.56681.57181.5356-
Nov 22, 20241.56041.56741.56041.56741.5313-
Nov 21, 20241.56121.56601.56121.56601.5299-
Nov 20, 20241.56541.56541.56281.56281.5268-
Nov 19, 20241.55821.55821.55241.55241.5166-
Nov 18, 20241.58081.58081.56581.56581.5297-
Nov 15, 20241.55901.55901.55421.55421.5184-
Nov 14, 20241.56461.56461.56301.56301.5270-
Nov 13, 20241.55341.55781.55341.55781.5219-
Nov 12, 20241.56141.56201.56141.56201.5260-
Nov 11, 20241.55081.56201.55081.56201.5260-
Nov 8, 20241.55061.55061.54441.54441.5088-
Nov 7, 20241.54021.54021.53521.53521.4998-
Nov 6, 2024 0.022807823 Dividend
Nov 6, 20241.54181.58501.54181.58501.5485-
Nov 5, 20241.63021.63441.63021.63441.5638-
Nov 4, 20241.63621.64361.63621.64361.5726-
Nov 1, 20241.61041.61981.61041.61981.5498-
Oct 31, 20241.62321.62321.62121.62121.5512-
Oct 30, 20241.63121.63121.62081.62081.5508-
Oct 29, 20241.62581.62581.62001.62001.5500-
Oct 28, 20241.65081.65081.64781.64781.5766-
Oct 25, 20241.61621.62961.61621.62961.5592-
Oct 24, 20241.64821.64821.64761.64761.5764-
Oct 23, 20241.66401.66401.66081.66081.5890-
Oct 22, 20241.66401.66561.66401.66561.5936-
Oct 21, 20241.68441.68441.67041.67041.5982-
Oct 18, 20241.69241.69241.68541.68541.6126-
Oct 17, 20241.68321.68581.68321.68581.6130-
Oct 16, 20241.68361.68361.67421.67421.6019-
Oct 15, 20241.67301.67301.66681.66681.5948-
Oct 14, 20241.67441.67441.67381.67381.6015-
Oct 11, 20241.67261.67261.65821.65821.5866-
Oct 10, 20241.68461.68461.67901.67901.6065-
Oct 9, 20241.69121.69121.67701.67701.6045-
Oct 8, 20241.66741.66741.66261.66261.5908-
Oct 7, 20241.66901.68981.66901.68981.6168-
Oct 4, 20241.72641.72641.70381.70381.6302-
Oct 3, 20241.71421.72021.71421.72021.6459-
Oct 2, 20241.70421.70421.70301.70301.6294-
Oct 1, 20241.68141.68141.68141.68141.6088-
Sep 30, 20241.67181.67181.64921.64921.5779-
Sep 27, 20241.67081.68381.67081.68381.6111-
Sep 26, 20241.66541.66541.66521.66521.5933-
Sep 25, 20241.66241.66241.64901.64901.5778-
Sep 24, 20241.70081.70081.67981.67981.6072-
Sep 23, 20241.65761.68341.65761.68341.6107-
Sep 20, 20241.67941.67941.65021.65021.5789-
Sep 19, 20241.69041.72041.69041.72041.6461-
Sep 18, 20241.70061.71501.70061.71501.6409-
Sep 17, 20241.74101.74101.72621.72621.6516-
Sep 16, 20241.71661.71921.71661.71921.6449-
Sep 13, 20241.70741.70741.70141.70141.6279-
Sep 12, 20241.70401.70401.69361.69361.6204-
Sep 11, 20241.68941.69861.68941.69861.6252-
Sep 10, 20241.67801.68041.67801.68041.6078-
Sep 9, 20241.69001.69001.68381.68381.6111-
Sep 6, 20241.67521.67521.66861.66861.5965-
Sep 5, 20241.64061.65441.64061.65441.5829-
Sep 4, 20241.61121.62441.61121.62441.5542-
Sep 3, 20241.62901.63181.62901.63181.5613-
Sep 2, 20241.65361.65361.65061.65061.5793-
Aug 30, 20241.63361.64141.63361.64141.5705-
Aug 29, 20241.62801.62801.62601.62601.5558-
Aug 28, 20241.59401.59401.59401.59401.5251-
Aug 27, 20241.61201.61341.61201.61341.5437-
Aug 26, 20241.61921.61921.60541.60541.5360-
Aug 23, 20241.58561.58561.58361.58361.5152-
Aug 22, 20241.59181.59201.59181.59201.5232-
Aug 21, 20241.58821.58821.58821.58821.5196-
Aug 20, 20241.57661.57661.57661.57661.5085-
Aug 19, 20241.57441.57441.57441.57441.5064-
Aug 16, 20241.55661.55661.55661.55661.4894-
Aug 15, 20241.52221.52221.52221.52221.4564-
Aug 14, 20241.50401.50401.50401.50401.4390-
Aug 13, 20241.49061.49061.49061.49061.4262-
Aug 12, 20241.49221.49221.49221.49221.4277-
Aug 9, 20241.50041.50041.50041.50041.4356-
Aug 8, 20241.51061.51061.51061.51061.4453-
Aug 7, 20241.48901.48901.48901.48901.4247-
Aug 6, 20241.46981.46981.46981.46981.4063-
Aug 5, 20241.47081.47081.47081.47081.4073-
Aug 2, 20241.55401.55401.55401.55401.4869-
Aug 1, 2024 0.023213897 Dividend
Aug 1, 20241.54761.54761.54761.54761.4807-
Jul 31, 20241.53341.53341.53341.53341.4343-
Jul 30, 20241.53881.53881.53881.53881.4394-
Jul 29, 20241.53541.53541.53541.53541.4362-
Jul 26, 20241.51421.51421.51421.51421.4164-
Jul 25, 20241.48061.48061.48061.48061.3849-
Jul 24, 20241.50561.50561.50561.50561.4083-
Jul 23, 20241.51321.51321.51321.51321.4154-
Jul 22, 20241.50721.50721.50721.50721.4098-
Jul 19, 20241.50741.50741.50741.50741.4100-
Jul 18, 20241.51941.51941.51941.51941.4212-
Jul 17, 20241.53561.53561.53561.53561.4364-
Jul 16, 20241.50061.50061.50061.50061.4037-
Jul 15, 20241.51561.51561.51561.51561.4177-
Jul 12, 20241.51861.51861.51861.51861.4205-
Jul 11, 20241.44301.44301.44301.44301.3498-
Jul 10, 20241.38821.38821.38821.38821.2985-
Jul 9, 20241.39361.39361.39361.39361.3036-
Jul 8, 20241.39561.39561.39561.39561.3054-
Jul 5, 20241.38761.38761.38761.38761.2980-
Jul 4, 20241.38881.38881.38881.38881.2991-
Jul 3, 20241.40401.40401.40401.40401.3133-
Jul 2, 20241.40421.40421.40421.40421.3135-
Jul 1, 20241.40421.40421.40421.40421.3135-
Jun 28, 20241.39621.39621.39621.39621.3060-
Jun 27, 20241.40421.40421.40421.40421.3135-
Jun 26, 20241.41161.41161.41161.41161.3204-
Jun 25, 20241.42361.42361.42361.42361.3316-
Jun 24, 20241.42001.42001.42001.42001.3283-
Jun 21, 20241.42521.42521.42521.42521.3331-
Jun 20, 20241.42481.42481.42481.42481.3328-
Jun 19, 20241.43361.43361.43361.43361.3410-
Jun 18, 20241.43841.43841.43841.43841.3455-
Jun 17, 20241.44341.44341.44341.44341.3501-
Jun 14, 20241.43841.43841.43841.43841.3455-
Jun 13, 20241.44521.44521.44521.44521.3518-
Jun 12, 20241.44341.44341.44341.44341.3501-
Jun 11, 20241.44001.44001.44001.44001.3470-
Jun 10, 20241.44761.44761.44761.44761.3541-
Jun 7, 20241.45921.45921.45921.45921.3649-
Jun 6, 20241.45081.45081.45081.45081.3571-
Jun 5, 20241.45901.45901.45901.45901.3647-
Jun 4, 20241.43481.43481.43481.43481.3421-
Jun 3, 20241.44361.44361.44361.44361.3503-
May 31, 20241.45501.45501.45501.45501.3610-
May 30, 20241.44301.44301.44301.44301.3498-
May 29, 20241.43941.43941.43941.43941.3464-
May 28, 20241.44421.44421.44421.44421.3509-
May 27, 20241.45261.45261.45261.45261.3588-
May 24, 20241.45561.45561.45561.45561.3616-
May 23, 20241.46221.46221.46221.46221.3677-
May 22, 20241.46141.46141.46141.46141.3670-
May 21, 20241.45301.45301.45301.45301.3591-
May 20, 20241.45321.45321.45321.45321.3593-
May 17, 20241.46061.46061.46061.46061.3662-
May 16, 20241.47581.47581.47581.47581.3805-
May 15, 20241.43501.43501.43501.43501.3423-
May 14, 20241.44961.44961.44961.44961.3559-
May 13, 20241.44401.44401.44401.44401.3507-
May 10, 20241.47261.47261.47261.47261.3775-
May 9, 20241.44681.44681.44681.44681.3533-
May 8, 20241.44661.44661.44661.44661.3531-
May 7, 20241.46101.46101.46101.46101.3666-
May 6, 20241.46881.46881.46881.46881.3739-
May 3, 2024 0.022740142 Dividend
May 3, 20241.47201.47201.47201.47201.3769-
May 2, 20241.48061.48061.48061.48061.3535-
Apr 30, 20241.50141.50141.50141.50141.3725-

Related Tickers