Frankfurt - Delayed Quote EUR

CapitaLand Ascendas REIT (S3Z.F)

1.7898
+0.0068
+(0.38%)
At close: January 17 at 3:29:02 PM GMT+1
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Jan 17, 20251.78541.78981.77701.78981.7898-
Jan 16, 20251.76861.78301.76861.78301.7830-
Jan 15, 20251.72621.75021.71961.75021.7502-
Jan 14, 20251.73821.74501.73021.74501.7450-
Jan 13, 20251.74761.76861.74621.76861.7686-
Jan 10, 20251.73201.75901.73201.75901.7590-
Jan 9, 20251.88001.88001.75101.76461.7646280
Jan 8, 20251.74961.77881.74961.77881.7788-
Jan 7, 20251.75521.78261.75521.78261.7826-
Jan 6, 20251.79001.80081.78801.80081.8008-
Jan 3, 20251.78761.80701.78761.80701.8070-
Jan 2, 20251.75801.77881.75801.77881.7788-
Dec 30, 20241.75021.75021.75021.75021.7502-
Dec 27, 20241.75021.86101.75021.86101.8610-
Dec 23, 20241.75021.88861.75021.75021.75023,694
Dec 20, 20241.70181.75001.70181.75001.7500-
Dec 19, 20241.70321.75001.70321.75001.7500-
Dec 18, 20241.71341.87621.71341.76581.76581,500
Dec 17, 20241.75021.75021.75021.75021.7502-
Dec 16, 20241.75021.75021.75021.75021.7502-
Dec 13, 20241.75021.75021.75021.75021.7502-
Dec 12, 20241.75021.75021.75021.75021.7502-
Dec 11, 20241.75021.75021.75021.75021.7502-
Dec 10, 20241.75021.75561.75021.75561.7556-
Dec 9, 20241.75021.75801.75021.75801.7580-
Dec 6, 20241.76061.76941.76061.76941.7694-
Dec 5, 20241.75041.77581.75041.77221.7722800
Dec 4, 20241.76841.77361.76301.77361.7736-
Dec 3, 20241.72861.77921.71961.77921.7792-
Dec 2, 20241.73521.78801.73361.78801.7880-
Nov 29, 20241.72501.78561.72501.78561.7856-
Nov 28, 20241.73741.79881.73641.79881.7988-
Nov 27, 20241.71661.77561.71661.77561.7756-
Nov 26, 20241.72161.77201.71361.77201.7720-
Nov 25, 20241.72841.76941.71801.76941.7694100
Nov 22, 20241.71021.76061.71021.76061.7606-
Nov 21, 20241.71021.74121.71021.74121.7412-
Nov 20, 20241.71021.76001.71021.76001.7600-
Nov 19, 20241.69641.74661.69241.74661.7466-
Nov 18, 20241.70281.76161.69521.76161.7616-
Nov 15, 20241.69681.75001.69581.75001.7500-
Nov 14, 20241.71561.78361.71421.78361.7836-
Nov 13, 20241.71741.77301.71201.77301.7730-
Nov 12, 20241.68441.77821.68421.77821.7782-
Nov 11, 20241.72361.77201.72341.77201.7720-
Nov 8, 20241.68801.76841.68161.76841.7684-
Nov 7, 20241.69821.75861.69741.75861.7586-
Nov 6, 20241.70061.78741.70061.78741.7874-
Nov 5, 20241.71241.80921.71241.80921.8092-
Nov 4, 20241.74301.81461.74301.81461.8146-
Nov 1, 20241.73261.79161.73261.79161.7916-
Oct 31, 20241.81721.81721.80741.80741.8074-
Oct 30, 20241.73041.81041.73041.81041.8104-
Oct 29, 20241.76981.83201.74221.83201.83205,500
Oct 28, 20241.79341.84941.79181.84941.8494-
Oct 25, 20241.79401.85721.79401.85721.8572-
Oct 24, 20241.80621.86161.80501.86161.8616-
Oct 23, 20241.78181.87101.78181.87101.8710-
Oct 22, 20241.78201.87021.77381.87021.8702-
Oct 21, 20241.83221.88881.82541.88881.8888-
Oct 18, 20241.84741.90541.84721.90541.9054-
Oct 17, 20241.84481.90061.83721.90061.9006-
Oct 16, 20241.84021.88141.83241.88141.8814-
Oct 15, 20241.81641.87201.80921.87201.8720-
Oct 14, 20241.82241.87861.82221.87861.8786-
Oct 11, 20241.81961.88521.81961.88521.8852-
Oct 10, 20241.84501.88961.83921.88941.8894100
Oct 9, 20241.84541.90341.84541.90341.9034-
Oct 8, 20241.82961.88601.82941.88601.8860-
Oct 7, 20241.83801.91681.83761.91681.91681,500
Oct 4, 20241.87781.93721.87781.93721.9372-
Oct 3, 20241.89881.95561.89861.95561.9556-
Oct 2, 20241.89761.95561.89681.95561.9556-
Oct 1, 20241.88761.95741.88761.95741.9574-
Sep 30, 20241.87781.92521.87021.92521.9252-
Sep 27, 20241.88241.88521.88241.88421.8842-
Sep 26, 20241.87861.93781.87681.93781.9378-
Sep 25, 20241.86201.91381.86181.91381.9138-
Sep 24, 20241.89221.93521.89221.93521.9352-
Sep 23, 20241.84441.91661.84441.91661.9166-
Sep 20, 20241.86901.91381.86901.91381.9138-
Sep 19, 20241.91141.98041.90241.98041.9804-
Sep 18, 20241.88501.94941.88321.94941.9494-
Sep 17, 20241.93041.98941.92561.98941.9894-
Sep 16, 20241.90421.96881.90381.96881.9688-
Sep 13, 20241.88461.94941.87681.94941.9494-
Sep 12, 20241.88922.15651.88741.95261.952675
Sep 11, 20241.88761.95301.88681.95301.9530-
Sep 10, 20241.87522.14451.87502.10852.10853,204
Sep 9, 20241.88101.93221.87421.93221.9322-
Sep 6, 20241.87961.94581.87961.94581.9458-
Sep 5, 20241.84741.91721.84701.91721.9172-
Sep 4, 20241.80701.87081.80701.87081.8708-
Sep 3, 20241.82341.88301.81761.88301.8830-
Sep 2, 20241.85761.92221.85761.92221.9222-
Aug 30, 20241.84561.92561.84561.92561.9256-
Aug 29, 20241.84881.91201.84321.91201.9120-
Aug 28, 20241.83441.90141.83281.90141.9014-
Aug 27, 20241.83101.89401.82981.89401.8940-
Aug 26, 20241.83781.90121.83721.90121.9012-
Aug 23, 20241.80721.88341.80721.88341.8834-
Aug 22, 20241.81861.87481.81821.87481.8748-
Aug 21, 20241.78921.85141.78921.85141.8514-
Aug 20, 20241.78621.84401.78621.84401.8440-
Aug 19, 20241.77181.84121.77181.84121.8412-
Aug 16, 20241.76141.81181.74861.81181.8118-
Aug 15, 20241.73441.79641.73441.79641.7964-
Aug 14, 20241.72361.78961.72361.78961.7896-
Aug 13, 20241.73321.79021.73321.79021.7902-
Aug 12, 20241.70021.75421.70021.75421.7542-
Aug 9, 20241.75061.76961.75061.76961.7696-
Aug 8, 20241.70481.76581.67061.76581.7658-
Aug 7, 20241.68041.75081.67881.75081.7508-
Aug 6, 2024 0.0752 Dividend
Aug 6, 20241.69641.73841.69641.73841.7384-
Aug 5, 20241.73541.80081.73141.80081.7256-
Aug 2, 20241.77661.86201.77661.86201.7842-
Aug 1, 20241.75901.85961.75901.85961.7819-
Jul 31, 20241.73401.80981.73401.80981.7342-
Jul 30, 20241.69521.77621.69521.77621.7020-
Jul 29, 20241.70841.77001.70841.77001.6960-
Jul 26, 20241.76041.76041.76041.76041.6868-
Jul 25, 20241.68941.75521.68941.75521.6819-
Jul 24, 20241.68501.77421.68501.77421.7001-
Jul 23, 20241.71881.78101.71881.78101.7066-
Jul 22, 20241.68981.77921.68841.77921.7049-
Jul 19, 20241.72661.78141.72641.78141.7070-
Jul 18, 20241.72461.79101.72461.79101.7162-
Jul 17, 20241.79081.79081.79081.79081.7160-
Jul 16, 20241.79121.79121.79121.79121.7164-
Jul 15, 20241.79361.79361.79361.79361.7187-
Jul 12, 20241.82401.82401.79521.79521.720210,000
Jul 11, 20241.73541.73541.73541.73541.6629-
Jul 10, 20241.69841.69841.69841.69841.6274-
Jul 9, 20241.69041.69041.69041.69041.6198-
Jul 8, 20241.68241.68241.68241.68241.6121-
Jul 5, 20241.68361.68361.68361.68361.6133-
Jul 4, 20241.69861.69861.69861.69861.6276-
Jul 3, 20241.68601.68601.68601.68601.6156-
Jul 2, 20241.69021.69021.69021.69021.6196-
Jul 1, 20241.68201.68201.68201.68201.6117-
Jun 28, 20241.70261.70261.70261.70261.6315-
Jun 27, 20241.68941.68941.68941.68941.6188-
Jun 26, 20241.70321.70321.70321.70321.6320-
Jun 25, 20241.70821.70821.70821.70821.6368-
Jun 24, 20241.69001.69001.69001.69001.6194-
Jun 21, 20241.78001.78001.68661.68661.61611,400
Jun 20, 20241.78001.78001.78001.78001.7056-
Jun 19, 20241.78001.78001.78001.78001.7056-
Jun 18, 20241.78001.78001.78001.78001.7056-
Jun 17, 20241.78001.78001.78001.78001.7056-
Jun 14, 20241.78001.78001.78001.78001.7056-
Jun 13, 20241.90001.90001.90001.90001.8206-
Jun 12, 20241.78001.78001.78001.78001.7056-
Jun 11, 20241.78001.78001.78001.78001.7056-
Jun 10, 20241.78001.78001.78001.78001.7056-
Jun 7, 20241.74581.74581.74581.74581.6729-
Jun 6, 20241.75121.75121.75121.75121.6780-
Jun 5, 20241.75161.75161.75161.75161.6784-
Jun 4, 20241.73141.73141.73141.73141.6591-
Jun 3, 20241.73921.73921.73921.73921.6665-
May 31, 20241.71781.71781.71781.71781.6460-
May 30, 20241.74381.74381.74381.74381.6709-
May 29, 20241.72681.72681.72681.72681.6547-
May 28, 20241.73161.73161.73161.73161.6593-
May 27, 20241.73261.73261.73261.73261.6602-
May 24, 20241.74861.74861.74861.74861.6755-
May 23, 20241.75441.75441.75441.75441.6811-
May 22, 20241.77661.77661.74121.74121.6685-
May 21, 20241.74001.74001.74001.74001.6673-
May 20, 20241.74081.74081.74081.74081.6681-
May 17, 20241.75041.75041.75041.75041.6773-
May 16, 20241.75581.75581.75581.75581.6824-
May 15, 20241.71801.71801.71801.71801.6462-
May 14, 20241.73101.73101.73101.73101.6587-
May 13, 20241.72481.72481.72481.72481.6527-
May 10, 20241.71961.71961.71961.71961.6478-
May 9, 20241.70401.70401.70401.70401.6328-
May 8, 20241.70841.70841.70841.70841.6370-
May 7, 20241.70901.70901.70901.70901.6376-
May 6, 20241.71821.71821.71821.71821.6464-
May 3, 20241.68701.68701.68701.68701.6165-
May 2, 20241.71801.71801.71801.71801.6462-
Apr 30, 20241.71861.71861.71861.71861.6468-
Apr 29, 20241.72321.72321.72321.72321.6512-
Apr 26, 20241.71741.71741.71741.71741.6456-
Apr 25, 20241.72741.72741.72741.72741.6552-
Apr 24, 20241.74501.74501.74501.74501.6721-
Apr 23, 20241.72001.72001.72001.72001.6481-
Apr 22, 20241.69501.69501.69501.69501.6242-
Apr 19, 20241.70281.70281.70281.70281.6317-
Apr 18, 20241.72201.72201.72201.72201.6501-
Apr 17, 20241.73141.73141.73141.73141.6591-
Apr 16, 20241.68601.75101.68521.75101.6778-
Apr 15, 20241.71721.77681.67181.77681.7026-
Apr 12, 20241.71041.79781.70501.79781.7227-
Apr 11, 20241.73881.79901.73821.79901.72384,190
Apr 10, 20241.77441.77981.77441.77981.7054-
Apr 9, 20241.77161.82741.77161.82741.7510-
Apr 8, 20241.75381.83361.75381.83361.7570-
Apr 5, 20241.76141.82321.76041.82321.7470-
Apr 4, 20241.76041.80721.75921.80721.7317-
Apr 3, 20241.74901.80901.74801.80901.7334-
Apr 2, 20241.78501.83501.78361.83501.7583-
Mar 28, 20241.78461.83481.77901.83481.7581-
Mar 27, 20241.78401.83121.77541.83121.7547-
Mar 26, 20241.77221.83281.77121.83281.7562-
Mar 25, 20241.76041.81521.76041.81521.7394-
Mar 22, 20241.75741.81261.75721.81261.7369-
Mar 21, 20241.74641.80501.74641.80501.7296-
Mar 20, 20241.72481.78781.72481.78781.7131-
Mar 19, 20241.70881.76221.70221.76221.6886-
Mar 18, 20241.71001.76121.71001.76121.6876-
Mar 15, 20241.71021.76221.70961.76221.6886-
Mar 14, 20241.72721.78721.72721.78721.7125-
Mar 13, 20241.73521.78861.72801.78861.7139-
Mar 12, 20241.73681.79861.73681.79861.7235-
Mar 11, 20241.74241.80541.74241.80541.7300-
Mar 8, 20241.74681.80801.74641.80801.7325-
Mar 7, 20241.73561.79601.73561.79601.7210-
Mar 6, 20241.74041.79981.73841.79981.7246-
Mar 5, 20241.72621.79261.72621.79261.7177-
Mar 4, 20241.73981.80121.73981.80121.7259600
Mar 1, 20241.74181.80321.73501.80321.7279-
Feb 29, 20241.76101.81361.75981.81361.7378-
Feb 28, 20241.76701.83021.76701.83021.7537-
Feb 27, 20241.77661.82601.77661.82581.7495400
Feb 26, 20241.79941.86101.79361.86101.7832400
Feb 23, 20241.78741.84981.78661.84981.7725-
Feb 22, 20241.79342.04951.79121.85501.7775600
Feb 21, 20241.78481.82941.77861.82941.7530-
Feb 20, 20241.76821.82281.76141.82281.7466-
Feb 19, 20241.78001.82321.76781.82321.7470-
Feb 16, 20241.79561.84981.78761.84981.7725-
Feb 15, 20241.77281.83541.77281.83541.7587-
Feb 14, 20241.74741.81641.74741.81641.7405-
Feb 13, 20241.85261.85961.82561.82561.7493-
Feb 12, 20241.77701.87441.77701.83721.7604-
Feb 9, 20241.77861.83661.77861.83661.7599-
Feb 8, 2024 0.0744 Dividend
Feb 8, 20241.74281.79701.73561.79701.7219-
Feb 7, 20241.81121.87561.81121.87561.7259-
Feb 6, 20241.79861.85561.79761.85561.7075-
Feb 5, 20241.79521.85881.79401.85881.7105-
Feb 2, 20241.85381.90501.83401.90501.7530-
Feb 1, 20241.82961.89381.82961.89381.7427-
Jan 31, 20241.87941.93821.87941.93821.7835-
Jan 30, 20241.83861.83861.83861.83861.6919-
Jan 29, 20241.84161.84161.84161.84161.6946-
Jan 26, 20241.86201.86201.86201.86201.7134-
Jan 25, 20241.86081.86081.86081.86081.7123-
Jan 24, 20241.89461.89461.89461.89461.7434-
Jan 23, 20241.86521.86521.86521.86521.7164-
Jan 22, 20241.86321.86321.86321.86321.7145-
Jan 19, 20241.84621.84621.84621.84621.6989-
Jan 18, 20241.84961.91021.84961.91021.75781,500
Jan 17, 20241.86221.86221.86221.86221.7136-

Related Tickers