Stuttgart - Delayed Quote EUR

Merlin Properties SOCIMI SA (MEQA.SG)

Compare
10.84
-0.11
(-1.00%)
At close: January 17 at 8:01:00 AM GMT+1
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Jan 17, 202510.8410.8410.8410.8410.84-
Jan 16, 202510.9510.9510.9510.9510.95-
Jan 15, 202510.3610.3610.3610.3610.36-
Jan 14, 20259.9110.209.9110.2010.20-
Jan 13, 202510.0710.0710.0710.0710.07-
Jan 10, 202510.3810.3810.3810.3810.38-
Jan 9, 202510.2910.2910.2910.2910.29-
Jan 8, 202510.3310.3310.3310.3310.33-
Jan 7, 20259.939.939.939.939.93-
Jan 6, 202510.1710.1710.0310.0710.07-
Jan 3, 202510.0910.0910.0910.0910.09-
Jan 2, 202510.0810.0810.0810.0810.08-
Dec 30, 202410.0010.0010.0010.0010.00-
Dec 27, 20249.9010.009.909.959.95-
Dec 23, 20249.869.869.819.829.82-
Dec 20, 20249.659.869.609.869.86-
Dec 19, 20249.859.859.649.689.68-
Dec 18, 202410.0010.0010.0010.0010.00-
Dec 17, 202410.0610.0610.0610.0610.06-
Dec 16, 202410.1510.1510.1510.1510.15-
Dec 13, 202410.2710.2810.0910.1210.12-
Dec 12, 202410.2410.2410.1410.1910.19-
Dec 11, 202410.1110.1110.1110.1110.11-
Dec 10, 202410.1910.1910.1910.1910.19-
Dec 9, 202410.4810.4810.4810.4810.48-
Dec 6, 202410.3610.4210.3610.4210.42-
Dec 5, 202410.4410.4410.3710.3910.39-
Dec 4, 202410.2410.2410.2410.2410.24-
Dec 3, 202410.1810.1810.1810.1810.18-
Dec 2, 202410.2710.2710.2710.2710.27-
Nov 29, 202410.3010.3010.3010.3010.30-
Nov 28, 202410.1510.1510.1510.1510.15-
Nov 27, 202410.1310.1310.1310.1310.13-
Nov 26, 202410.2010.2010.2010.2010.20-
Nov 25, 202410.1310.2710.1310.2710.27-
Nov 22, 2024 0.18 Dividend
Nov 22, 20249.9710.169.9410.1210.12-
Nov 21, 202410.2910.2910.0110.019.83-
Nov 20, 202410.0710.0710.0710.079.89-
Nov 19, 20249.759.759.759.759.57-
Nov 18, 20249.899.899.899.899.71-
Nov 15, 20249.539.539.539.539.36-
Nov 14, 20249.409.409.409.409.24-
Nov 13, 20249.319.439.319.439.26-
Nov 12, 20249.989.989.989.989.81-
Nov 11, 202410.1610.1610.1610.169.98-
Nov 8, 202410.0310.0310.0310.039.85-
Nov 7, 20249.869.969.859.959.77-
Nov 6, 202410.1910.1910.1910.1910.01-
Nov 5, 202410.0110.1510.0110.159.97-
Nov 4, 202410.2410.2410.2410.2410.06-
Nov 1, 202410.2210.2210.1610.169.98-
Oct 31, 202410.2910.3010.1810.1810.00-
Oct 30, 202410.4410.4410.4410.4410.25-
Oct 29, 202410.7710.7710.6310.6310.44-
Oct 28, 202410.5010.6410.5010.6410.45-
Oct 25, 202410.6210.6210.6210.6210.43-
Oct 24, 202410.6210.6210.6210.6210.43-
Oct 23, 202410.5310.5710.5310.5710.38-
Oct 22, 202410.8810.8810.6210.6210.43-
Oct 21, 202410.8810.8810.8810.8810.68-
Oct 18, 202410.8110.8210.8110.8210.63-
Oct 17, 202411.1311.1311.0111.0110.81-
Oct 16, 202410.9110.9910.9110.9710.77-
Oct 15, 202410.9610.9610.9610.9610.76-
Oct 14, 202410.8210.8210.8210.8210.63-
Oct 11, 202410.8810.8810.8810.8810.68-
Oct 10, 202411.0511.0511.0511.0510.85-
Oct 9, 202411.0411.0511.0111.0510.85-
Oct 8, 202410.8310.8310.8310.8310.64-
Oct 7, 202410.9410.9410.9410.9410.74140
Oct 4, 202411.0511.0511.0511.0510.85-
Oct 3, 202411.1111.1311.0711.1310.93-
Oct 2, 202411.3111.3111.3111.3111.11-
Oct 1, 202411.3411.3411.3411.3411.14-
Sep 30, 202411.5111.5111.5111.5111.30-
Sep 27, 202411.4911.4911.4911.4911.28-
Sep 26, 202411.2711.2711.2711.2711.07-
Sep 25, 202411.4111.4111.4111.4111.20-
Sep 24, 202411.5811.5811.5811.5811.37-
Sep 23, 202411.4011.4011.4011.4011.20-
Sep 20, 202411.4211.4211.3811.4111.20-
Sep 19, 202411.2011.2011.2011.2011.00-
Sep 18, 202411.5111.5111.5111.5111.30-
Sep 17, 202411.6011.6011.6011.6011.39-
Sep 16, 202411.6411.7911.6411.7911.58-
Sep 13, 202411.3911.5111.3411.5111.30-
Sep 12, 202411.2011.3011.2011.3011.10-
Sep 11, 202411.4911.4911.4911.4911.28-
Sep 10, 202411.3911.3911.3911.3911.19-
Sep 9, 202411.4811.4811.4811.4811.27-
Sep 6, 202411.4311.4311.4311.4311.22-
Sep 5, 202411.1811.5011.1811.5011.29350
Sep 4, 202410.9610.9610.9610.9610.76-
Sep 3, 202411.1511.1811.0411.0610.86-
Sep 2, 202411.0611.0611.0611.0610.86-
Aug 30, 202410.8110.9810.8110.9610.76-
Aug 29, 202411.0711.0810.7810.9210.72-
Aug 28, 202411.1211.1210.9411.0110.81-
Aug 27, 202411.2111.2210.9711.0210.82-
Aug 26, 202410.9911.1210.9911.1210.92-
Aug 23, 202410.8510.9910.8510.9910.79-
Aug 22, 202410.7210.7810.6510.7510.56-
Aug 21, 202410.6710.6710.6010.6610.47-
Aug 20, 202410.6610.6610.6410.6410.45-
Aug 19, 202410.5810.5810.5110.5410.35-
Aug 16, 202410.5810.5810.4710.5210.33-
Aug 15, 202410.5210.5210.5210.5210.33-
Aug 14, 202410.4910.4910.4910.4910.30-
Aug 13, 202410.3410.3410.2510.2910.10-
Aug 12, 202410.3510.3510.3510.3510.16-
Aug 9, 202410.1510.1510.1510.159.97-
Aug 8, 202410.1310.1310.1310.139.95-
Aug 7, 20249.799.799.799.799.61-
Aug 6, 20249.889.889.889.889.70-
Aug 5, 202410.1110.1110.0410.089.90-
Aug 2, 202410.2910.4110.2910.3110.12-
Aug 1, 202410.5010.5010.5010.5010.31-
Jul 31, 202410.5910.5910.5910.5910.40-
Jul 30, 202410.3910.3910.3910.3910.20-
Jul 29, 202410.2710.2710.2710.2710.09-
Jul 26, 202410.1910.1910.1910.1910.01-
Jul 25, 202410.1410.1410.1410.149.96-
Jul 24, 20249.509.509.509.509.33-
Jul 23, 202410.2310.2310.1910.1910.01-
Jul 22, 202410.3010.3410.2910.3410.15-
Jul 19, 202410.2810.2810.1510.2210.04-
Jul 18, 202410.1310.2510.1310.2510.07-
Jul 17, 202410.6910.6910.6910.6910.50-
Jul 16, 202410.6610.6610.6610.6610.47-
Jul 15, 202410.6510.6510.6510.6510.46-
Jul 12, 202410.6710.6710.6710.6710.48-
Jul 11, 202410.3810.3810.3810.3810.19-
Jul 10, 202410.3310.3410.3310.3410.15-
Jul 9, 202410.2910.2910.2910.2910.10-
Jul 8, 202410.6910.6910.6910.6910.50-
Jul 5, 202410.6110.6110.6110.6110.42-
Jul 4, 202410.5910.5910.5010.5010.31-
Jul 3, 202410.5210.5210.5210.5210.33-
Jul 2, 202410.4010.4010.4010.4010.21-
Jul 1, 202410.4310.4310.4310.4310.24-
Jun 28, 202410.2710.2710.2710.2710.09-
Jun 27, 202410.2810.2810.2810.2810.10-
Jun 26, 202410.3410.3410.3410.3410.15-
Jun 25, 202410.6010.6010.6010.6010.41-
Jun 24, 202410.5410.5410.5410.5410.35-
Jun 21, 202410.6910.6910.5510.5510.36-
Jun 20, 202410.5010.5310.4510.5210.33-
Jun 19, 202410.7010.7010.7010.7010.51-
Jun 18, 202410.5610.5610.5610.5610.37-
Jun 17, 202410.5910.5910.5910.5910.40-
Jun 14, 202410.7410.7410.7410.7410.55-
Jun 13, 202410.9010.9010.9010.9010.70-
Jun 12, 202410.7110.7110.7110.7110.52-
Jun 11, 202410.8210.8310.7310.7310.54-
Jun 10, 202410.8110.8110.6610.6610.47-
Jun 7, 202411.0511.0511.0511.0510.85-
Jun 6, 202410.9411.0810.9411.0810.88-
Jun 5, 202411.2411.2411.2411.2411.04-
Jun 4, 202411.1311.1311.1311.1310.93-
Jun 3, 202410.8510.8510.8510.8510.65-
May 31, 202410.9010.9010.7910.8410.65-
May 30, 202410.5010.7610.5010.7610.57-
May 29, 202410.6410.6410.5910.5910.40-
May 28, 202410.7110.7110.6910.6910.50-
May 27, 202410.4010.5610.4010.5610.37-
May 24, 202410.5110.5110.5110.5110.32-
May 23, 202410.6110.6110.5710.5710.38-
May 22, 202410.5210.6810.4710.6810.49-
May 21, 202410.6410.6410.3410.3410.15-
May 20, 202410.7810.7810.6510.6510.46-
May 17, 2024 0.24 Dividend
May 17, 202411.1411.1410.7510.7510.56-
May 16, 202411.0211.0211.0211.0210.59-
May 15, 202410.4610.4610.4610.4610.05-
May 14, 202410.6310.6310.6310.6310.21-
May 13, 202410.6710.6710.6710.6710.25-
May 10, 202410.7710.7710.6110.6110.19-
May 9, 202410.7210.7610.6810.7010.28-
May 8, 202410.7410.7410.7410.7410.32-
May 7, 202410.6710.6710.6710.6710.25-
May 6, 202410.7110.7110.7110.7110.29-
May 3, 202410.5010.5010.5010.5010.09-
May 2, 202410.5210.5210.5210.5210.11-
Apr 30, 202410.6210.6210.5110.5110.10-
Apr 29, 202410.5710.5710.5710.5710.15-
Apr 26, 202410.1610.1610.1610.169.76-
Apr 25, 202410.2810.2810.2810.289.88-
Apr 24, 202410.4410.4410.4410.4410.03-
Apr 23, 202410.3610.3610.3610.369.95-
Apr 22, 202410.2210.2210.2210.229.82-
Apr 19, 202410.1110.1110.1110.119.71-
Apr 18, 202410.0110.0110.0110.019.62-
Apr 17, 20249.719.719.719.719.33-
Apr 16, 20249.779.779.779.779.38-
Apr 15, 202410.0010.0010.0010.009.61-
Apr 12, 20249.739.959.739.959.56-
Apr 11, 20249.789.789.789.789.40-
Apr 10, 20249.999.999.999.999.60-
Apr 9, 20249.649.649.649.649.26-
Apr 8, 20249.569.569.569.569.19-
Apr 5, 20249.569.569.569.569.18-
Apr 4, 20249.479.479.479.479.10-
Apr 3, 20249.649.649.649.649.26-
Apr 2, 20249.939.939.939.939.54-
Mar 28, 20249.779.839.669.839.44-
Mar 27, 20249.659.669.639.659.27-
Mar 26, 20249.569.569.569.569.18-
Mar 25, 20249.359.429.329.429.05-
Mar 22, 20249.329.329.329.328.95-
Mar 21, 20249.029.029.029.028.67-
Mar 20, 20249.069.069.069.068.70-
Mar 19, 20249.089.089.089.088.72-
Mar 18, 20249.139.139.139.138.77-
Mar 15, 20249.159.159.159.158.79-
Mar 14, 20249.109.109.069.068.70-
Mar 13, 20249.089.089.089.088.72-
Mar 12, 20249.269.269.269.268.90-
Mar 11, 20249.209.209.209.208.84-
Mar 8, 20249.099.099.099.098.73-
Mar 7, 20248.878.878.878.878.52-
Mar 6, 20248.798.798.798.798.44-
Mar 5, 20248.798.798.798.798.44-
Mar 4, 20248.898.898.898.898.54-
Mar 1, 20248.558.558.558.558.21-
Feb 29, 20248.808.808.808.808.45-
Feb 28, 20249.089.088.778.778.43-
Feb 27, 20249.139.139.069.108.74-
Feb 26, 20249.149.149.149.148.78-
Feb 23, 20249.189.189.189.188.82-
Feb 22, 20249.229.229.229.228.85-
Feb 21, 20249.169.169.169.168.80-
Feb 20, 20249.119.119.119.118.75-
Feb 19, 20249.109.109.109.108.75-
Feb 16, 20249.179.179.059.058.69-
Feb 15, 20249.109.109.109.108.75-
Feb 14, 20249.079.079.079.078.71-
Feb 13, 20249.259.259.259.258.89-
Feb 12, 20249.139.139.139.138.77-
Feb 9, 20249.279.279.279.278.91-
Feb 8, 20249.269.269.269.268.90-
Feb 7, 20249.329.329.329.328.95-
Feb 6, 20249.399.399.399.399.02-
Feb 5, 20249.309.309.309.308.93-
Feb 2, 20249.139.139.139.138.77-
Feb 1, 20249.419.419.279.318.94-
Jan 31, 20249.439.439.399.399.02-
Jan 30, 20249.539.539.419.419.04-
Jan 29, 20249.439.439.439.439.06-
Jan 26, 20249.409.409.409.409.03-
Jan 25, 20249.409.409.409.409.03-
Jan 24, 20249.139.139.139.138.77-
Jan 23, 20249.209.209.209.208.84-
Jan 22, 20249.139.139.139.138.77-
Jan 19, 20249.159.239.159.238.86-
Jan 18, 20249.359.359.359.358.98-
Jan 17, 20249.369.369.369.369.00-

Related Tickers

0RID.IL Inmobiliaria Colonial, SOCIMI, S.A.
5.27
+1.06%
 
COL.MC Inmobiliaria Colonial, SOCIMI, S.A.
5.31
+1.05%
 
JBGS JBG SMITH Properties
15.42
0.00%
 
CIO City Office REIT, Inc.
5.15
-1.53%
 
OPI Office Properties Income Trust
0.9200
+3.37%
 
BXP BXP, Inc.
73.19
+1.04%
 
DEA Easterly Government Properties, Inc.
11.52
+0.17%