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

Dusseldorf - Delayed Quote EUR

Sun Communities Inc (SCZ.DU)

Compare
103.00
-5.00
(-4.63%)
As of 4:00:14 PM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 11, 2025105.00105.00103.00103.00103.00-
Apr 10, 2025109.00109.00108.00108.00108.00-
Apr 9, 2025100.00101.00100.00101.00101.00-
Apr 8, 2025108.00110.00108.00110.00110.00-
Apr 7, 2025108.00109.00106.00109.00109.00-
Apr 4, 2025115.00118.00115.00118.00118.00-
Apr 3, 2025113.00116.00113.00116.00116.00-
Apr 2, 2025117.00117.00117.00117.00117.00-
Apr 1, 2025117.00118.00117.00118.00118.00-
Mar 31, 2025 0.83 Dividend
Mar 31, 2025117.00117.00117.00117.00117.00-
Mar 28, 2025117.00119.00117.00119.00118.06-
Mar 27, 2025119.00121.00119.00121.00120.04-
Mar 26, 2025117.00119.00117.00119.00118.06-
Mar 25, 2025119.00119.00119.00119.00118.06-
Mar 24, 2025120.00120.00120.00120.00119.05-
Mar 21, 2025120.00121.00120.00121.00120.04-
Mar 20, 2025120.00121.00120.00121.00120.04-
Mar 19, 2025120.00120.00120.00120.00119.05-
Mar 18, 2025119.00121.00119.00121.00120.04-
Mar 17, 2025115.00120.00115.00120.00119.05-
Mar 14, 2025115.00116.00115.00116.00115.08-
Mar 13, 2025116.00116.00116.00116.00115.08-
Mar 12, 2025118.00118.00117.00117.00116.08-
Mar 11, 2025120.00120.00119.00119.00118.06-
Mar 10, 2025121.00122.00121.00122.00121.04-
Mar 7, 2025120.00123.00119.00123.00122.03-
Mar 6, 2025122.00122.00121.00121.00120.04-
Mar 5, 2025123.00123.00123.00123.00122.03-
Mar 4, 2025128.00129.00128.00129.00127.98-
Mar 3, 2025129.00129.00127.00127.00126.00-
Feb 28, 2025126.00130.00126.00130.00128.97-
Feb 27, 2025126.00128.00126.00128.00126.99-
Feb 26, 2025127.00128.00127.00128.00126.99-
Feb 25, 2025126.00128.00126.00128.00126.99-
Feb 24, 2025118.00125.00118.00125.00124.01-
Feb 21, 2025119.00121.00119.00121.00120.04-
Feb 20, 2025118.00120.00118.00120.00119.05-
Feb 19, 2025119.00120.00119.00120.00119.05-
Feb 18, 2025119.00120.00119.00120.00119.05-
Feb 17, 2025117.00118.00117.00118.00117.07-
Feb 14, 2025119.00120.00119.00120.00119.05-
Feb 13, 2025118.00120.00118.00120.00119.05-
Feb 12, 2025120.00120.00120.00120.00119.05-
Feb 11, 2025120.00121.00120.00121.00120.04-
Feb 10, 2025119.00120.00119.00120.00119.05-
Feb 7, 2025119.00121.00119.00121.00120.04-
Feb 6, 2025120.00122.00120.00122.00121.04-
Feb 5, 2025120.00121.00119.00121.00120.04-
Feb 4, 2025121.00121.00120.00121.00120.04-
Feb 3, 2025119.00120.00119.00120.00119.05-
Jan 31, 2025119.00122.00119.00122.00121.04-
Jan 30, 2025117.00120.00117.00120.00119.05-
Jan 29, 2025120.00121.00120.00121.00120.04-
Jan 28, 2025123.00123.00122.00122.00121.04-
Jan 27, 2025119.00124.00119.00124.00123.02-
Jan 24, 2025119.00120.00118.00120.00119.05-
Jan 23, 2025119.00119.00119.00119.00118.06-
Jan 22, 2025121.00121.00120.00120.00119.05-
Jan 21, 2025120.00122.00120.00122.00121.04-
Jan 20, 2025120.00121.00120.00121.00120.04-
Jan 17, 2025118.00121.00118.00121.00120.04-
Jan 16, 2025115.00117.00115.00117.00116.08-
Jan 15, 2025116.00117.00116.00117.00116.08-
Jan 14, 2025117.00118.00117.00118.00117.07-
Jan 13, 2025116.00118.00116.00118.00117.07-
Jan 10, 2025118.00119.00118.00119.00118.06-
Jan 9, 2025117.00118.00117.00118.00117.07-
Jan 8, 2025116.00117.00116.00117.00116.08-
Jan 7, 2025116.00119.00116.00119.00118.06-
Jan 6, 2025119.00119.00119.00119.00118.06-
Jan 3, 2025117.00118.00117.00118.00117.07-
Jan 2, 2025 0.83 Dividend
Jan 2, 2025116.00119.00116.00119.00118.06-
Dec 30, 2024116.00116.00116.00116.00114.15-
Dec 27, 2024118.00119.00118.00119.00117.10-
Dec 23, 2024117.00117.00117.00117.00115.14-
Dec 20, 2024113.00116.00113.00116.00114.15-
Dec 19, 2024114.00115.00114.00115.00113.17-
Dec 18, 2024115.00117.00115.00117.00115.14-
Dec 17, 2024115.00117.00114.00117.00115.14-
Dec 16, 2024114.00117.00114.00117.00115.14-
Dec 13, 2024116.00116.00115.00115.00113.17-
Dec 12, 2024113.00117.00113.00117.00115.14-
Dec 11, 2024115.00116.00115.00116.00114.15-
Dec 10, 2024116.00117.00116.00117.00115.14-
Dec 9, 2024116.00117.00116.00117.00115.14-
Dec 6, 2024117.00120.00117.00120.00118.09-
Dec 5, 2024119.00119.00119.00119.00117.10-
Dec 4, 2024119.00120.00117.00120.00118.09-
Dec 3, 2024119.00120.00119.00120.00118.09-
Dec 2, 2024121.00121.00119.00119.00117.10-
Nov 29, 2024120.00121.00120.00121.00119.07-
Nov 28, 2024120.00121.00120.00121.00119.07-
Nov 27, 2024119.00122.00119.00122.00120.06-
Nov 26, 2024121.00121.00121.00121.00119.07-
Nov 25, 2024120.00122.00120.00122.00120.06-
Nov 22, 2024121.00122.00121.00122.00120.06-
Nov 21, 2024118.00120.00118.00120.00118.09-
Nov 20, 2024118.00119.00118.00119.00117.10-
Nov 19, 2024116.00117.00116.00117.00115.14-
Nov 18, 2024117.00117.00116.00117.00115.14-
Nov 15, 2024115.00117.00115.00117.00115.14-
Nov 14, 2024117.00117.00117.00117.00115.14-
Nov 13, 2024115.00117.00115.00117.00115.14-
Nov 12, 2024117.00117.00116.00116.00114.15-
Nov 11, 2024115.00118.00115.00118.00116.12-
Nov 8, 2024112.00114.00112.00114.00112.18-
Nov 7, 2024115.00115.00112.00112.00110.21-
Nov 6, 2024122.00122.00121.00121.00119.07-
Nov 5, 2024118.00119.00118.00119.00117.10-
Nov 4, 2024118.00120.00117.00120.00118.09-
Nov 1, 2024120.00122.00120.00122.00120.06-
Oct 31, 2024120.00122.00120.00122.00120.06-
Oct 30, 2024119.00121.00119.00121.00119.07-
Oct 29, 2024120.00121.00120.00121.00119.07-
Oct 28, 2024122.00122.00119.00119.00117.10-
Oct 25, 2024125.00125.00125.00125.00123.01-
Oct 24, 2024127.00129.00127.00129.00126.94-
Oct 23, 2024123.00124.00123.00124.00122.02-
Oct 22, 2024122.00125.00122.00123.00121.04-
Oct 21, 2024123.00124.00123.00123.00121.04-
Oct 18, 2024125.00126.00124.00124.00122.02-
Oct 17, 2024123.00126.00123.00125.00123.01-
Oct 16, 2024121.00124.00121.00123.00121.04-
Oct 15, 2024118.00121.00118.00121.00119.07-
Oct 14, 2024117.00117.00117.00117.00115.14-
Oct 11, 2024116.00117.00116.00116.00114.15-
Oct 10, 2024114.00117.00114.00115.00113.17-
Oct 9, 2024112.00114.00112.00114.00112.18-
Oct 8, 2024114.00114.00112.00112.00110.21-
Oct 7, 2024116.00116.00115.00115.00113.17-
Oct 4, 2024117.00118.00117.00117.00115.14-
Oct 3, 2024119.00119.00117.00118.00116.12-
Oct 2, 2024119.00119.00118.00118.00116.12-
Oct 1, 2024119.00121.00118.00118.00116.12-
Sep 30, 2024 0.83 Dividend
Sep 30, 2024120.00120.00119.00119.00117.10-
Sep 27, 2024119.00121.00119.00120.00117.16-
Sep 26, 2024121.00121.00120.00120.00117.16-
Sep 25, 2024122.00122.00121.00122.00119.12-
Sep 24, 2024124.00124.00123.00123.00120.09-
Sep 23, 2024124.00126.00124.00124.00121.07-
Sep 20, 2024127.00128.00125.00125.00122.04-
Sep 19, 2024126.00128.00126.00128.00124.97-
Sep 18, 2024128.00129.00128.00128.00124.97-
Sep 17, 2024129.00130.00128.00128.00124.97-
Sep 16, 2024131.00131.00130.00130.00126.93-
Sep 13, 2024128.00131.00128.00131.00127.90-
Sep 12, 2024126.00127.00126.00127.00124.00-
Sep 11, 2024126.00126.00126.00126.00123.02-
Sep 10, 2024125.00126.00125.00126.00123.02-
Sep 9, 2024125.00126.00125.00125.00122.04-
Sep 6, 2024121.00124.00121.00123.00120.09-
Sep 5, 2024121.00123.00121.00122.00119.12-
Sep 4, 2024120.00124.00120.00122.00119.12-
Sep 3, 2024120.00121.00120.00120.00117.16-
Sep 2, 2024120.00121.00120.00120.00117.16-
Aug 30, 2024118.00120.00118.00120.00117.16-
Aug 29, 2024117.00118.00117.00118.00115.21-
Aug 28, 2024117.00118.00117.00118.00115.21-
Aug 27, 2024117.00118.00117.00117.00114.23-
Aug 26, 2024117.00119.00117.00118.00115.21-
Aug 23, 2024117.00118.00117.00117.00114.23-
Aug 22, 2024117.00117.00117.00117.00114.23-
Aug 21, 2024117.00118.00116.00116.00113.26-
Aug 20, 2024117.00118.00117.00117.00114.23-
Aug 19, 2024117.00119.00117.00118.00115.21-
Aug 16, 2024117.00117.00117.00117.00114.23-
Aug 15, 2024118.00119.00117.00117.00114.23-
Aug 14, 2024116.00118.00116.00118.00115.21-
Aug 13, 2024117.00119.00117.00117.00114.23-
Aug 12, 2024117.00118.00117.00117.00114.23-
Aug 9, 2024116.00118.00116.00117.00114.23-
Aug 8, 2024116.00117.00116.00117.00114.23-
Aug 7, 2024118.00119.00118.00118.00115.21-
Aug 6, 2024117.00120.00117.00119.00116.19-
Aug 5, 2024122.00122.00118.00118.00115.21-
Aug 2, 2024121.00122.00121.00122.00119.12-
Aug 1, 2024115.00119.00115.00119.00116.19-
Jul 31, 2024115.00116.00115.00116.00113.26-
Jul 30, 2024114.00116.00114.00115.00112.28-
Jul 29, 2024113.00114.00113.00114.00111.30-
Jul 26, 2024111.00114.00111.00114.00111.30-
Jul 25, 2024111.00113.00111.00112.00109.35-
Jul 24, 2024112.00113.00112.00112.00109.35-
Jul 23, 2024114.00115.00112.00112.00109.35-
Jul 22, 2024114.00116.00114.00115.00112.28-
Jul 19, 2024114.00115.00114.00114.00111.30-
Jul 18, 2024116.00118.00115.00115.00112.28-
Jul 17, 2024114.00116.00114.00115.00112.28-
Jul 16, 2024113.00115.00112.00115.00112.28-
Jul 15, 2024111.00112.00111.00112.00109.35-
Jul 12, 2024110.00112.00110.00112.00109.35-
Jul 11, 2024107.00111.00107.00111.00108.38-
Jul 10, 2024107.00108.00107.00107.00104.47-
Jul 9, 2024106.00108.00106.00108.00105.45-
Jul 8, 2024108.00109.00107.00107.00104.47-
Jul 5, 2024107.00108.00107.00107.00104.47-
Jul 4, 2024107.00108.00107.00107.00104.473
Jul 3, 2024108.00108.00108.00108.00105.45-
Jul 2, 2024109.00109.00109.00109.00106.42-
Jul 1, 2024110.00110.00110.00110.00107.40-
Jun 28, 2024 0.83 Dividend
Jun 28, 2024110.00110.00110.00110.00107.40-
Jun 27, 2024109.00109.00109.00109.00105.50-
Jun 26, 2024109.00109.00109.00109.00105.50-
Jun 25, 2024110.00110.00110.00110.00106.47-
Jun 24, 2024108.00108.00108.00108.00104.54-
Jun 21, 2024106.00106.00106.00106.00102.60-
Jun 20, 2024106.00106.00106.00106.00102.60-
Jun 19, 2024106.00106.00106.00106.00102.60-
Jun 18, 2024106.00106.00106.00106.00102.60-
Jun 17, 2024107.00107.00107.00107.00103.57-
Jun 14, 2024106.00106.00106.00106.00102.60-
Jun 13, 2024106.00106.00106.00106.00102.60-
Jun 12, 2024104.00104.00104.00104.00100.67-
Jun 11, 2024104.00104.00104.00104.00100.67-
Jun 10, 2024105.00105.00105.00105.00101.63-
Jun 7, 2024107.00107.00107.00107.00103.57-
Jun 6, 2024107.00107.00107.00107.00103.57-
Jun 5, 2024107.00107.00107.00107.00103.57-
Jun 4, 2024105.00109.00105.00109.00105.503
Jun 3, 2024107.00107.00107.00107.00103.57-
May 31, 2024107.00107.00107.00107.00103.57-
May 30, 2024105.00105.00105.00105.00101.63-
May 29, 2024105.00105.00105.00105.00101.63-
May 28, 2024106.00106.00106.00106.00102.60-
May 27, 2024106.00106.00106.00106.00102.60-
May 24, 2024107.00107.00107.00107.00103.57-
May 23, 2024111.00111.00111.00111.00107.44-
May 22, 2024111.00111.00111.00111.00107.44-
May 21, 2024111.00111.00111.00111.00107.44-
May 20, 2024110.00111.00110.00111.00107.44-
May 17, 2024109.00109.00109.00109.00105.50-
May 16, 2024107.00107.00107.00107.00103.57-
May 15, 2024106.00106.00106.00106.00102.60-
May 14, 2024107.00107.00107.00107.00103.57-
May 13, 2024107.00107.00107.00107.00103.57-
May 10, 2024107.00107.00107.00107.00103.57-
May 9, 2024107.00107.00107.00107.00103.57-
May 8, 2024106.00106.00106.00106.00102.60-
May 7, 2024105.00105.00105.00105.00101.63-
May 6, 2024107.00107.00107.00107.00103.57-
May 3, 2024107.00107.00107.00107.00103.57-
May 2, 2024103.00103.00103.00103.0099.70-
Apr 30, 2024110.00110.00110.00110.00106.47-
Apr 29, 2024109.00109.00109.00109.00105.50-
Apr 26, 2024109.00109.00109.00109.00105.50-
Apr 25, 2024110.00110.00110.00110.00106.47-
Apr 24, 2024110.00110.00110.00110.00106.47-
Apr 23, 2024109.00109.00109.00109.00105.50-
Apr 22, 2024108.00108.00108.00108.00104.54-
Apr 19, 2024109.00109.00109.00109.00105.50-
Apr 18, 2024109.00109.00109.00109.00105.50-