Munich - Delayed Quote EUR

Ascendas Real Estate Investment Trust (S3Z.MU)

1.7898
+0.0060
+(0.34%)
At close: January 17 at 5:25:45 PM GMT+1
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Jan 17, 20251.79141.79141.78981.78981.7898-
Jan 16, 20251.76881.78381.76881.78381.7838-
Jan 15, 20251.72641.75021.72641.75021.7502-
Jan 14, 20251.74581.74581.74501.74501.7450-
Jan 13, 20251.74661.76861.74661.76861.7686-
Jan 10, 20251.73281.75901.73281.75901.7590-
Jan 9, 20251.75101.76461.75101.76461.7646-
Jan 8, 20251.74761.77881.74761.77881.7788-
Jan 7, 20251.75621.78261.75621.78261.7826-
Jan 6, 20251.78301.80081.78301.80081.8008-
Jan 3, 20251.74881.80701.74881.80701.8070-
Jan 2, 20251.75801.77881.75801.77881.7788-
Dec 30, 20241.75021.75021.75001.75001.7500-
Dec 27, 20241.75021.75021.75021.75021.7502-
Dec 23, 20241.75021.75021.75021.75021.7502-
Dec 20, 20241.70361.75021.70361.75021.7502-
Dec 19, 20241.70521.75001.70521.75001.7500-
Dec 18, 20241.71341.75001.71341.75001.7500-
Dec 17, 20241.75021.75021.75021.75021.7502-
Dec 16, 20241.75021.75021.75021.75021.7502-
Dec 13, 20241.71021.75021.71021.75021.7502-
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, 20241.75881.76401.75881.76401.7640-
Dec 5, 20241.75681.81001.75681.81001.8100-
Dec 4, 20241.76841.77361.76841.77361.7736-
Dec 3, 20241.73641.77921.73641.77921.7792-
Dec 2, 20241.73101.78801.73101.78801.7880-
Nov 29, 20241.72421.78561.72421.78561.7856-
Nov 28, 20241.73661.79881.73661.79881.7988-
Nov 27, 20241.71781.77561.71781.77561.7756-
Nov 26, 20241.72841.77201.72841.77201.7720-
Nov 25, 20241.72501.76941.72501.76941.7694-
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, 20241.69621.74661.69621.74661.7466-
Nov 18, 20241.71141.76161.71141.76161.7616-
Nov 15, 20241.69701.75001.69701.75001.7500-
Nov 14, 20241.71481.78361.71481.78361.7836-
Nov 13, 20241.71741.77301.71741.77301.7730-
Nov 12, 20241.71881.77821.71881.77821.7782-
Nov 11, 20241.71481.77201.71481.77201.7720-
Nov 8, 20241.69481.76841.69481.76841.7684-
Nov 7, 20241.69761.70381.69761.70381.7038-
Nov 6, 20241.69281.71381.69281.71381.7138-
Nov 5, 20241.71241.80901.71241.80901.8090-
Nov 4, 20241.74441.81461.74441.81461.8146-
Nov 1, 20241.73521.79161.73521.79161.7916-
Oct 31, 20241.81721.81721.80741.80741.8074-
Oct 30, 20241.73681.81041.73681.81041.8104-
Oct 29, 20241.77051.83201.77051.83201.8320-
Oct 28, 20241.79451.84951.79451.84951.8495-
Oct 25, 20241.79501.85701.79501.85701.8570-
Oct 24, 20241.81201.86151.81201.86151.8615-
Oct 23, 20241.82301.87101.82301.87101.8710-
Oct 22, 20241.82301.87301.82301.87301.8730-
Oct 21, 20241.83951.88901.83951.88901.8890-
Oct 18, 20241.84751.90551.84751.90551.9055-
Oct 17, 20241.84451.90051.84451.90051.9005-
Oct 16, 20241.83901.88151.83901.88151.8815-
Oct 15, 20241.81501.87201.81501.87201.8720-
Oct 14, 20241.83001.87851.83001.87851.8785-
Oct 11, 20241.82101.88501.82101.88501.8850-
Oct 10, 20241.84501.88951.84501.88951.8895-
Oct 9, 20241.84451.90351.84451.90351.9035-
Oct 8, 20241.82951.88601.82951.88601.8860-
Oct 7, 20241.83101.91651.83101.91651.9165-
Oct 4, 20241.87801.93701.87801.93701.9370-
Oct 3, 20241.89351.95551.89351.95551.9555-
Oct 2, 20241.89751.95551.89751.95551.9555-
Oct 1, 20241.88801.95751.88801.95751.9575-
Sep 30, 20241.87201.92501.87201.92501.9250-
Sep 27, 20241.88401.94251.88401.94251.9425-
Sep 26, 20241.89201.89201.89201.89201.8920-
Sep 25, 20241.86901.91401.86901.91401.9140-
Sep 24, 20241.89251.93501.89251.93501.9350-
Sep 23, 20241.84451.91651.84451.91651.9165-
Sep 20, 20241.87801.91401.87801.91401.9140-
Sep 19, 20241.91101.98051.91101.98051.9805-
Sep 18, 20241.88501.94951.88501.94951.9495-
Sep 17, 20241.92951.98951.92951.98951.9895-
Sep 16, 20241.90051.96901.90051.96901.9690-
Sep 13, 20241.89201.94951.89201.94951.9495-
Sep 12, 20241.89501.95251.89501.95251.9525-
Sep 11, 20241.89451.95301.89451.95301.9530-
Sep 10, 20241.87701.94201.87701.94201.9420-
Sep 9, 20241.88051.93201.88051.93201.9320-
Sep 6, 20241.87951.94601.87951.94601.9460-
Sep 5, 20241.84751.91701.84751.91701.9170-
Sep 4, 20241.80701.87101.80701.87101.8710-
Sep 3, 20241.82351.88301.82351.88301.8830-
Sep 2, 20241.86001.92201.86001.92201.9220-
Aug 30, 20241.85351.92551.85351.92551.9255-
Aug 29, 20241.84801.91201.84801.91201.9120-
Aug 28, 20241.83451.90151.83451.90151.9015-
Aug 27, 20241.83101.89401.83101.89401.8940-
Aug 26, 20241.84501.90101.84501.90101.9010-
Aug 23, 20241.80651.88351.80651.88351.8835-
Aug 22, 20241.81301.81301.81301.81301.8130-
Aug 21, 20241.79051.79051.79051.79051.7905-
Aug 20, 20241.78551.78551.78551.78551.7855-
Aug 19, 20241.77201.77201.77201.77201.7720-
Aug 16, 20241.75401.75401.75401.75401.7540-
Aug 15, 20241.73521.73521.73521.73521.7352-
Aug 14, 20241.72521.72521.72521.72521.7252-
Aug 13, 20241.73241.73241.73241.73241.7324-
Aug 12, 20241.70101.70101.70101.70101.7010-
Aug 9, 20241.75481.75481.75481.75481.7548-
Aug 8, 20241.70581.70581.70581.70581.7058-
Aug 7, 20241.67981.67981.67981.67981.6798-
Aug 6, 2024 0.0752 Dividend
Aug 6, 20241.70261.70261.70261.70261.7026-
Aug 5, 20241.74341.74341.74341.74341.6682-
Aug 2, 20241.79301.79301.79301.79301.7156-
Aug 1, 20241.79951.79951.79951.79951.7218-
Jul 31, 20241.75201.75201.75201.75201.6764-
Jul 30, 20241.68921.68921.68921.68921.6163-
Jul 29, 20241.72741.72741.72741.72741.6529-
Jul 26, 20241.70761.70761.70761.70761.6339-
Jul 25, 20241.68861.68861.68861.68861.6157-
Jul 24, 20241.71201.71201.71201.71201.6381-
Jul 23, 20241.71801.71801.71801.71801.6439-
Jul 22, 20241.71881.71881.71881.71881.6446-
Jul 19, 20241.71901.71901.71901.71901.6448-
Jul 18, 20241.71721.71721.71721.71721.6431-
Jul 17, 20241.74481.74481.74481.74481.6695-
Jul 16, 20241.73101.73101.73101.73101.6563-
Jul 15, 20241.74081.74081.74081.74081.6657-
Jul 12, 20241.81001.81001.81001.81001.7319-
Jul 11, 20241.68541.68541.68541.68541.6127-
Jul 10, 20241.64361.64361.64361.64361.5727-
Jul 9, 20241.64361.64361.64361.64361.5727-
Jul 8, 20241.63421.63421.63421.63421.5637-
Jul 5, 20241.63321.63321.63321.63321.5627-
Jul 4, 20241.64061.64061.64061.64061.5698-
Jul 3, 20241.63061.63061.63061.63061.5602-
Jul 2, 20241.63661.63661.63661.63661.5660-
Jul 1, 20241.63021.63021.63021.63021.5598-
Jun 28, 20241.63681.63681.63681.63681.5662-
Jun 27, 20241.63181.63181.63181.63181.5614-
Jun 26, 20241.64441.64441.64441.64441.5734-
Jun 25, 20241.64881.64881.64881.64881.5776-
Jun 24, 20241.63381.63381.63381.63381.5633-
Jun 21, 20241.78001.78001.78001.78001.7032-
Jun 20, 20241.78001.78001.78001.78001.7032-
Jun 19, 20241.78001.78001.78001.78001.7032-
Jun 18, 20241.78001.78001.78001.78001.7032-
Jun 17, 20241.78001.78001.78001.78001.7032-
Jun 14, 20241.78001.78001.78001.78001.7032-
Jun 13, 20241.78001.78001.78001.78001.7032-
Jun 12, 20241.78001.78001.78001.78001.7032-
Jun 11, 20241.78001.78001.78001.78001.7032-
Jun 10, 20241.78001.78001.78001.78001.7032-
Jun 7, 20241.67401.67401.67401.67401.6018-
Jun 6, 20241.69781.69781.69781.69781.6245-
Jun 5, 20241.68041.68041.68041.68041.6079-
Jun 4, 20241.67481.67481.67481.67481.6025-
Jun 3, 20241.67701.67701.67701.67701.6046-
May 31, 20241.68981.68981.68981.68981.6169-
May 30, 20241.68561.68561.68561.68561.6129-
May 29, 20241.67501.67501.67501.67501.6027-
May 28, 20241.67881.67881.67881.67881.6063-
May 27, 20241.67441.67441.67441.67441.6021-
May 24, 20241.68981.68981.68981.68981.6169-
May 23, 20241.70941.70941.70941.70941.6356-
May 22, 20241.77661.77661.77661.77661.6999-
May 21, 20241.67501.67501.67501.67501.6027-
May 20, 20241.68221.68221.68221.68221.6096-
May 17, 20241.68881.68881.68881.68881.6159-
May 16, 20241.70881.70881.70881.70881.6351-
May 15, 20241.65881.65881.65881.65881.5872-
May 14, 20241.65321.65321.65321.65321.5819-
May 13, 20241.66741.66741.66741.66741.5954-
May 10, 20241.66181.66181.66181.66181.5901-
May 9, 20241.65321.65321.65321.65321.5819-
May 8, 20241.65321.65321.65321.65321.5819-
May 7, 20241.65801.65801.65801.65801.5864-
May 6, 20241.67201.67201.67201.67201.5998-
May 3, 20241.65581.65581.65581.65581.5843-
May 2, 20241.65321.65321.65321.65321.5819-
Apr 30, 20241.65681.65681.65681.65681.5853-
Apr 29, 20241.65461.65461.65461.65461.5832-
Apr 26, 20241.64741.64741.64741.64741.5763-
Apr 25, 20241.66921.66921.66921.66921.5972-
Apr 24, 20241.70421.70421.70421.70421.6307-
Apr 23, 20241.66941.66941.66941.66941.5974-
Apr 22, 20241.63061.63061.63061.63061.5602-
Apr 19, 20241.65301.65301.65301.65301.5817-
Apr 18, 20241.66921.66921.66921.66921.5972-
Apr 17, 20241.69261.69261.69261.69261.6196-
Apr 16, 20241.69141.69141.69141.69141.6184-
Apr 15, 20241.71721.71721.71721.71721.6431-
Apr 12, 20241.74641.74641.74641.74641.6710-
Apr 11, 20241.73821.73821.73821.73821.6632-
Apr 10, 20241.77451.77451.77451.77451.6979-
Apr 9, 20241.77101.77101.77101.77101.6946-
Apr 8, 20241.76651.76651.76651.76651.6903-
Apr 5, 20241.76201.76201.76201.76201.6860-
Apr 4, 20241.76051.76051.76051.76051.6845-
Apr 3, 20241.74801.74801.74801.74801.6726-
Apr 2, 20241.78501.78501.78501.78501.7080-
Mar 28, 20241.78301.78301.78301.78301.7061-
Mar 27, 20241.78851.78851.78851.78851.7113-
Mar 26, 20241.77151.77151.77151.77151.6950-
Mar 25, 20241.76001.76001.76001.76001.6840-
Mar 22, 20241.75001.75001.75001.75001.6745-
Mar 21, 20241.74641.74641.74641.74641.6710-
Mar 20, 20241.71741.71741.71741.71741.6433-
Mar 19, 20241.70641.70641.70641.70641.6328-
Mar 18, 20241.71041.71041.71041.71041.6366-
Mar 15, 20241.71041.71041.71041.71041.6366-
Mar 14, 20241.72641.72641.72641.72641.6519-
Mar 13, 20241.74161.74161.74161.74161.6664-
Mar 12, 20241.74241.74241.74241.74241.6672-
Mar 11, 20241.74241.74241.74241.74241.6672-
Mar 8, 20241.75251.75251.75251.75251.6769-
Mar 7, 20241.73401.73401.73401.73401.6592-
Mar 6, 20241.74041.74041.74041.74041.6653-
Mar 5, 20241.73281.73281.73281.73281.6580-
Mar 4, 20241.73981.73981.73981.73981.6647-
Mar 1, 20241.74261.74261.74261.74261.6674-
Feb 29, 20241.76101.76101.76101.76101.6850-
Feb 28, 20241.77301.77301.77301.77301.6965-
Feb 27, 20241.77051.77051.77051.77051.6941-
Feb 26, 20241.79351.79351.79351.79351.7161-
Feb 23, 20241.78801.78801.78801.78801.7108-
Feb 22, 20241.78801.78801.78801.78801.7108-
Feb 21, 20241.79101.79101.79101.79101.7137-
Feb 20, 20241.76801.76801.76801.76801.6917-
Feb 19, 20241.78001.78001.78001.78001.7032-
Feb 16, 20241.79551.79551.79551.79551.7180-
Feb 15, 20241.76651.76651.76651.76651.6903-
Feb 14, 20241.74061.74061.74061.74061.6655-
Feb 13, 20241.85961.85961.85961.85961.7793-
Feb 12, 20241.77701.77701.77701.77701.7003-
Feb 9, 20241.78001.78001.78001.78001.7032-
Feb 8, 2024 0.0744 Dividend
Feb 8, 20241.74881.74881.74881.74881.6733-
Feb 7, 20241.81201.81201.81201.81201.6626-
Feb 6, 20241.79951.79951.79951.79951.6511-
Feb 5, 20241.79001.79001.79001.79001.6424-
Feb 2, 20241.85401.85401.85401.85401.7011-
Feb 1, 20241.82851.82851.82851.82851.6777-
Jan 31, 20241.87701.87701.87701.87701.7222-
Jan 30, 20241.84101.84101.84101.84101.6892-
Jan 29, 20241.83401.83401.83401.83401.6828-
Jan 26, 20241.85651.85651.85651.85651.7034-
Jan 25, 20241.86051.86051.86051.86051.7071-
Jan 24, 20241.88951.88951.88951.88951.7337-
Jan 23, 20241.87101.87101.87101.87101.7167-
Jan 22, 20241.86101.86101.86101.86101.7076-
Jan 19, 20241.83851.83851.83851.83851.6869-
Jan 18, 20241.84751.84751.84751.84751.6952-
Jan 17, 20241.86301.86301.86301.86301.7094-

Related Tickers