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

Munich - Delayed Quote EUR

Ascendas Real Estate Investment Trust (S3Z.MU)

1.7728
+0.0240
+(1.37%)
At close: April 30 at 5:26:25 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 30, 20251.75141.77281.75141.77281.7728-
Apr 29, 20251.76601.76601.74881.74881.7488-
Apr 28, 20251.76241.76721.76241.76721.7672-
Apr 25, 20251.77321.77321.75781.75781.7578-
Apr 24, 20251.75261.76361.75261.76361.7636-
Apr 23, 20251.74941.75901.74941.75901.7590-
Apr 22, 20251.72161.78001.72161.78001.7800-
Apr 17, 20251.71701.73641.71701.73641.7364-
Apr 16, 20251.72101.72681.72101.72681.7268-
Apr 15, 20251.68981.69701.68981.69701.6970-
Apr 14, 20251.65801.65801.65741.65741.6574-
Apr 11, 20251.64401.64401.64261.64261.6426-
Apr 10, 20251.70181.70181.69181.69181.6918-
Apr 9, 20251.58081.63901.58081.63901.6390-
Apr 8, 20251.69761.69761.68701.68701.6870-
Apr 7, 20251.65681.71921.65681.71921.7192-
Apr 4, 20251.81621.82261.81621.82261.8226-
Apr 3, 20251.80621.84261.80621.84261.8426-
Apr 2, 20251.83001.89001.83001.89001.8900-
Apr 1, 20251.78601.91001.78601.91001.9100-
Mar 31, 20251.81801.81801.81801.81801.8180-
Mar 28, 20251.82061.82061.82061.82061.8206-
Mar 27, 20251.81921.81921.81741.81741.8174-
Mar 26, 20251.81061.81661.81061.81661.8166-
Mar 25, 20251.81541.83441.81541.83441.8344-
Mar 24, 20251.80141.81521.80141.81521.8152-
Mar 21, 20251.80041.80041.79821.79821.7982-
Mar 20, 20251.80101.80101.80101.80101.8010-
Mar 19, 20251.78161.78381.78161.78381.7838-
Mar 18, 20251.77361.77361.77201.77201.7720-
Mar 17, 20251.77741.77741.77561.77561.7756-
Mar 14, 20251.78401.78401.77681.77681.7768-
Mar 13, 20251.76781.77121.76781.77121.7712-
Mar 12, 20251.75761.76041.75761.76041.7604-
Mar 11, 20251.62841.72541.62841.72541.7254-
Mar 10, 20251.62781.75521.62781.75521.7552-
Mar 7, 20251.63481.69061.63481.69061.6906-
Mar 6, 20251.66421.71021.66421.71021.7102-
Mar 5, 20251.71021.71961.71021.71961.7196-
Mar 4, 20251.71021.74141.71021.74141.7414-
Mar 3, 20251.71021.75001.71021.75001.7500-
Feb 28, 20251.71021.76901.71021.76901.7690-
Feb 27, 20251.71021.71301.71021.71301.7130-
Feb 26, 20251.71021.74561.71021.74561.7456-
Feb 25, 20251.71021.75361.71021.75361.7536-
Feb 24, 20251.71021.74241.71021.74241.7424-
Feb 21, 20251.68161.73701.68161.73701.7370-
Feb 20, 20251.69461.74701.69461.74701.7470-
Feb 19, 20251.72641.75001.72641.75001.7500-
Feb 18, 20251.73681.75961.73681.75961.7596-
Feb 17, 20251.75141.76401.75141.76401.7640-
Feb 14, 20251.74361.75141.74361.75141.7514-
Feb 13, 2025 0.051910505 Dividend
Feb 13, 20251.73521.76301.73521.76301.7630-
Feb 12, 20251.78901.78901.78781.78781.7110-
Feb 11, 20251.80381.82101.80381.82101.7428-
Feb 10, 20251.80441.82921.80441.82921.7506-
Feb 7, 20251.80421.81621.80421.81621.7382-
Feb 6, 20251.76681.78241.76681.78241.7058-
Feb 5, 20251.75021.76561.75021.76561.6897-
Feb 4, 20251.75621.77621.75621.77621.6999-
Feb 3, 20251.75161.77201.75161.77201.6959-
Jan 31, 20251.81521.81521.77601.77601.6997-
Jan 30, 20251.82461.82461.79181.79181.7148-
Jan 29, 20251.82461.82461.79121.79121.7142-
Jan 28, 20251.76401.78521.76401.78521.7085-
Jan 27, 20251.75021.75021.75021.75021.6750-
Jan 24, 20251.75321.76121.75321.76121.6855-
Jan 23, 20251.75021.76201.75021.76201.6863-
Jan 22, 20251.75041.76321.75041.76321.6874-
Jan 21, 20251.78081.79001.78081.79001.7131-
Jan 20, 20251.79241.79581.79241.79581.7186-
Jan 17, 20251.79141.79141.78981.78981.7129-
Jan 16, 20251.76881.78381.76881.78381.7072-
Jan 15, 20251.72641.75021.72641.75021.6750-
Jan 14, 20251.74581.74581.74501.74501.6700-
Jan 13, 20251.74661.76861.74661.76861.6926-
Jan 10, 20251.73281.75901.73281.75901.6834-
Jan 9, 20251.75101.76461.75101.76461.6888-
Jan 8, 20251.74761.77881.74761.77881.7024-
Jan 7, 20251.75621.78261.75621.78261.7060-
Jan 6, 20251.78301.80081.78301.80081.7234-
Jan 3, 20251.74881.80701.74881.80701.7294-
Jan 2, 20251.75801.77881.75801.77881.7024-
Dec 30, 20241.75021.75021.75001.75001.6748-
Dec 27, 20241.75021.75021.75021.75021.6750-
Dec 23, 20241.75021.75021.75021.75021.6750-
Dec 20, 20241.70361.75021.70361.75021.6750-
Dec 19, 20241.70521.75001.70521.75001.6748-
Dec 18, 20241.71341.75001.71341.75001.6748-
Dec 17, 20241.75021.75021.75021.75021.6750-
Dec 16, 20241.75021.75021.75021.75021.6750-
Dec 13, 20241.71021.75021.71021.75021.6750-
Dec 12, 20241.75021.75021.75021.75021.6750-
Dec 11, 20241.75021.75021.75021.75021.6750-
Dec 10, 20241.75021.75561.75021.75561.6802-
Dec 9, 20241.75021.75801.75021.75801.6825-
Dec 6, 20241.75881.76401.75881.76401.6882-
Dec 5, 20241.75681.81001.75681.81001.7322-
Dec 4, 20241.76841.77361.76841.77361.6974-
Dec 3, 20241.73641.77921.73641.77921.7028-
Dec 2, 20241.73101.78801.73101.78801.7112-
Nov 29, 20241.72421.78561.72421.78561.7089-
Nov 28, 20241.73661.79881.73661.79881.7215-
Nov 27, 20241.71781.77561.71781.77561.6993-
Nov 26, 20241.72841.77201.72841.77201.6959-
Nov 25, 20241.72501.76941.72501.76941.6934-
Nov 22, 20241.71021.76061.71021.76061.6850-
Nov 21, 20241.71021.74121.71021.74121.6664-
Nov 20, 20241.71021.76001.71021.76001.6844-
Nov 19, 20241.69621.74661.69621.74661.6716-
Nov 18, 20241.71141.76161.71141.76161.6859-
Nov 15, 20241.69701.75001.69701.75001.6748-
Nov 14, 20241.71481.78361.71481.78361.7070-
Nov 13, 20241.71741.77301.71741.77301.6968-
Nov 12, 20241.71881.77821.71881.77821.7018-
Nov 11, 20241.71481.77201.71481.77201.6959-
Nov 8, 20241.69481.76841.69481.76841.6924-
Nov 7, 20241.69761.70381.69761.70381.6306-
Nov 6, 20241.69281.71381.69281.71381.6402-
Nov 5, 20241.71241.80901.71241.80901.7313-
Nov 4, 20241.74441.81461.74441.81461.7366-
Nov 1, 20241.73521.79161.73521.79161.7146-
Oct 31, 20241.81721.81721.80741.80741.7297-
Oct 30, 20241.73681.81041.73681.81041.7326-
Oct 29, 20241.77051.83201.77051.83201.7533-
Oct 28, 20241.79451.84951.79451.84951.7700-
Oct 25, 20241.79501.85701.79501.85701.7772-
Oct 24, 20241.81201.86151.81201.86151.7815-
Oct 23, 20241.82301.87101.82301.87101.7906-
Oct 22, 20241.82301.87301.82301.87301.7925-
Oct 21, 20241.83951.88901.83951.88901.8078-
Oct 18, 20241.84751.90551.84751.90551.8236-
Oct 17, 20241.84451.90051.84451.90051.8188-
Oct 16, 20241.83901.88151.83901.88151.8007-
Oct 15, 20241.81501.87201.81501.87201.7916-
Oct 14, 20241.83001.87851.83001.87851.7978-
Oct 11, 20241.82101.88501.82101.88501.8040-
Oct 10, 20241.84501.88951.84501.88951.8083-
Oct 9, 20241.84451.90351.84451.90351.8217-
Oct 8, 20241.82951.88601.82951.88601.8050-
Oct 7, 20241.83101.91651.83101.91651.8342-
Oct 4, 20241.87801.93701.87801.93701.8538-
Oct 3, 20241.89351.95551.89351.95551.8715-
Oct 2, 20241.89751.95551.89751.95551.8715-
Oct 1, 20241.88801.95751.88801.95751.8734-
Sep 30, 20241.87201.92501.87201.92501.8423-
Sep 27, 20241.88401.94251.88401.94251.8590-
Sep 26, 20241.89201.89201.89201.89201.8107-
Sep 25, 20241.86901.91401.86901.91401.8318-
Sep 24, 20241.89251.93501.89251.93501.8519-
Sep 23, 20241.84451.91651.84451.91651.8342-
Sep 20, 20241.87801.91401.87801.91401.8318-
Sep 19, 20241.91101.98051.91101.98051.8954-
Sep 18, 20241.88501.94951.88501.94951.8657-
Sep 17, 20241.92951.98951.92951.98951.9040-
Sep 16, 20241.90051.96901.90051.96901.8844-
Sep 13, 20241.89201.94951.89201.94951.8657-
Sep 12, 20241.89501.95251.89501.95251.8686-
Sep 11, 20241.89451.95301.89451.95301.8691-
Sep 10, 20241.87701.94201.87701.94201.8586-
Sep 9, 20241.88051.93201.88051.93201.8490-
Sep 6, 20241.87951.94601.87951.94601.8624-
Sep 5, 20241.84751.91701.84751.91701.8346-
Sep 4, 20241.80701.87101.80701.87101.7906-
Sep 3, 20241.82351.88301.82351.88301.8021-
Sep 2, 20241.86001.92201.86001.92201.8394-
Aug 30, 20241.85351.92551.85351.92551.8428-
Aug 29, 20241.84801.91201.84801.91201.8299-
Aug 28, 20241.83451.90151.83451.90151.8198-
Aug 27, 20241.83101.89401.83101.89401.8126-
Aug 26, 20241.84501.90101.84501.90101.8193-
Aug 23, 20241.80651.88351.80651.88351.8026-
Aug 22, 20241.81301.81301.81301.81301.7351-
Aug 21, 20241.79051.79051.79051.79051.7136-
Aug 20, 20241.78551.78551.78551.78551.7088-
Aug 19, 20241.77201.77201.77201.77201.6959-
Aug 16, 20241.75401.75401.75401.75401.6786-
Aug 15, 20241.73521.73521.73521.73521.6606-
Aug 14, 20241.72521.72521.72521.72521.6511-
Aug 13, 20241.73241.73241.73241.73241.6580-
Aug 12, 20241.70101.70101.70101.70101.6279-
Aug 9, 20241.75481.75481.75481.75481.6794-
Aug 8, 20241.70581.70581.70581.70581.6325-
Aug 7, 20241.67981.67981.67981.67981.6076-
Aug 6, 2024 0.05084945 Dividend
Aug 6, 20241.70261.70261.70261.70261.6295-
Aug 5, 20241.74341.74341.74341.74341.5965-
Aug 2, 20241.79301.79301.79301.79301.6419-
Aug 1, 20241.79951.79951.79951.79951.6479-
Jul 31, 20241.75201.75201.75201.75201.6044-
Jul 30, 20241.68921.68921.68921.68921.5469-
Jul 29, 20241.72741.72741.72741.72741.5818-
Jul 26, 20241.70761.70761.70761.70761.5637-
Jul 25, 20241.68861.68861.68861.68861.5463-
Jul 24, 20241.71201.71201.71201.71201.5677-
Jul 23, 20241.71801.71801.71801.71801.5732-
Jul 22, 20241.71881.71881.71881.71881.5740-
Jul 19, 20241.71901.71901.71901.71901.5741-
Jul 18, 20241.71721.71721.71721.71721.5725-
Jul 17, 20241.74481.74481.74481.74481.5978-
Jul 16, 20241.73101.73101.73101.73101.5851-
Jul 15, 20241.74081.74081.74081.74081.5941-
Jul 12, 20241.81001.81001.81001.81001.6575-
Jul 11, 20241.68541.68541.68541.68541.5434-
Jul 10, 20241.64361.64361.64361.64361.5051-
Jul 9, 20241.64361.64361.64361.64361.5051-
Jul 8, 20241.63421.63421.63421.63421.4965-
Jul 5, 20241.63321.63321.63321.63321.4956-
Jul 4, 20241.64061.64061.64061.64061.5024-
Jul 3, 20241.63061.63061.63061.63061.4932-
Jul 2, 20241.63661.63661.63661.63661.4987-
Jul 1, 20241.63021.63021.63021.63021.4928-
Jun 28, 20241.63681.63681.63681.63681.4989-
Jun 27, 20241.63181.63181.63181.63181.4943-
Jun 26, 20241.64441.64441.64441.64441.5058-
Jun 25, 20241.64881.64881.64881.64881.5099-
Jun 24, 20241.63381.63381.63381.63381.4961-
Jun 21, 20241.78001.78001.78001.78001.6300-
Jun 20, 20241.78001.78001.78001.78001.6300-
Jun 19, 20241.78001.78001.78001.78001.6300-
Jun 18, 20241.78001.78001.78001.78001.6300-
Jun 17, 20241.78001.78001.78001.78001.6300-
Jun 14, 20241.78001.78001.78001.78001.6300-
Jun 13, 20241.78001.78001.78001.78001.6300-
Jun 12, 20241.78001.78001.78001.78001.6300-
Jun 11, 20241.78001.78001.78001.78001.6300-
Jun 10, 20241.78001.78001.78001.78001.6300-
Jun 7, 20241.67401.67401.67401.67401.5329-
Jun 6, 20241.69781.69781.69781.69781.5547-
Jun 5, 20241.68041.68041.68041.68041.5388-
Jun 4, 20241.67481.67481.67481.67481.5337-
Jun 3, 20241.67701.67701.67701.67701.5357-
May 31, 20241.68981.68981.68981.68981.5474-
May 30, 20241.68561.68561.68561.68561.5436-
May 29, 20241.67501.67501.67501.67501.5339-
May 28, 20241.67881.67881.67881.67881.5373-
May 27, 20241.67441.67441.67441.67441.5333-
May 24, 20241.68981.68981.68981.68981.5474-
May 23, 20241.70941.70941.70941.70941.5654-
May 22, 20241.77661.77661.77661.77661.6269-
May 21, 20241.67501.67501.67501.67501.5339-
May 20, 20241.68221.68221.68221.68221.5404-
May 17, 20241.68881.68881.68881.68881.5465-
May 16, 20241.70881.70881.70881.70881.5648-
May 15, 20241.65881.65881.65881.65881.5190-
May 14, 20241.65321.65321.65321.65321.5139-
May 13, 20241.66741.66741.66741.66741.5269-
May 10, 20241.66181.66181.66181.66181.5218-
May 9, 20241.65321.65321.65321.65321.5139-
May 8, 20241.65321.65321.65321.65321.5139-
May 7, 20241.65801.65801.65801.65801.5183-
May 6, 20241.67201.67201.67201.67201.5311-
May 3, 20241.65581.65581.65581.65581.5163-
May 2, 20241.65321.65321.65321.65321.5139-
Apr 30, 20241.65681.65681.65681.65681.5172-

Related Tickers