Stuttgart - Delayed Quote EUR
Sedlmayr Grund und Immobilien KGaA (SPB.SG)
1,580.00
0.00
(0.00%)
As of 12:30:07 PM GMT+2. Market Open.
Currency in EUR Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| May 29, 2025 | 1,580.00 | 1,580.00 | 1,580.00 | 1,580.00 | 1,580.00 | - |
| May 28, 2025 | 1,620.00 | 1,620.00 | 1,570.00 | 1,580.00 | 1,580.00 | 17 |
| May 27, 2025 | 1,570.00 | 1,630.00 | 1,570.00 | 1,620.00 | 1,620.00 | 81 |
| May 26, 2025 | 1,610.00 | 1,650.00 | 1,570.00 | 1,580.00 | 1,580.00 | 37 |
| May 23, 2025 | 1,570.00 | 1,620.00 | 1,570.00 | 1,600.00 | 1,600.00 | 22 |
| May 22, 2025 | 1,560.00 | 1,650.00 | 1,540.00 | 1,540.00 | 1,540.00 | 17 |
| May 21, 2025 | 1,520.00 | 1,650.00 | 1,520.00 | 1,550.00 | 1,550.00 | 99 |
| May 20, 2025 | 1,470.00 | 1,520.00 | 1,470.00 | 1,510.00 | 1,510.00 | 23 |
| May 19, 2025 | 1,360.00 | 1,500.00 | 1,360.00 | 1,460.00 | 1,460.00 | 47 |
| May 16, 2025 | 1,370.00 | 1,390.00 | 1,360.00 | 1,360.00 | 1,360.00 | 11 |
| May 15, 2025 | 1,320.00 | 1,390.00 | 1,320.00 | 1,360.00 | 1,360.00 | 18 |
| May 14, 2025 | 29 Dividend | |||||
| May 14, 2025 | 1,300.00 | 1,350.00 | 1,300.00 | 1,330.00 | 1,330.00 | 9 |
| May 13, 2025 | 1,290.00 | 1,310.00 | 1,290.00 | 1,310.00 | 1,281.00 | 24 |
| May 12, 2025 | 1,210.00 | 1,310.00 | 1,210.00 | 1,290.00 | 1,261.44 | 38 |
| May 9, 2025 | 1,240.00 | 1,260.00 | 1,240.00 | 1,260.00 | 1,232.11 | 7 |
| May 8, 2025 | 1,240.00 | 1,260.00 | 1,240.00 | 1,240.00 | 1,212.55 | 15 |
| May 7, 2025 | 1,230.00 | 1,240.00 | 1,230.00 | 1,240.00 | 1,212.55 | 20 |
| May 6, 2025 | 1,200.00 | 1,240.00 | 1,200.00 | 1,230.00 | 1,202.77 | 1 |
| May 5, 2025 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 1,173.44 | 4 |
| May 2, 2025 | 1,180.00 | 1,180.00 | 1,180.00 | 1,180.00 | 1,153.88 | - |
| Apr 30, 2025 | 1,200.00 | 1,210.00 | 1,180.00 | 1,180.00 | 1,153.88 | 49 |
| Apr 29, 2025 | 1,200.00 | 1,230.00 | 1,200.00 | 1,200.00 | 1,173.44 | 3 |
| Apr 28, 2025 | 1,190.00 | 1,230.00 | 1,190.00 | 1,200.00 | 1,173.44 | 1 |
| Apr 25, 2025 | 1,180.00 | 1,210.00 | 1,180.00 | 1,200.00 | 1,173.44 | 4 |
| Apr 24, 2025 | 1,200.00 | 1,230.00 | 1,200.00 | 1,200.00 | 1,173.44 | 23 |
| Apr 23, 2025 | 1,180.00 | 1,200.00 | 1,180.00 | 1,180.00 | 1,153.88 | 20 |
| Apr 22, 2025 | 1,180.00 | 1,180.00 | 1,180.00 | 1,180.00 | 1,153.88 | - |
| Apr 17, 2025 | 1,160.00 | 1,190.00 | 1,160.00 | 1,180.00 | 1,153.88 | 6 |
| Apr 16, 2025 | 1,170.00 | 1,200.00 | 1,160.00 | 1,160.00 | 1,134.32 | 101 |
| Apr 15, 2025 | 1,160.00 | 1,190.00 | 1,160.00 | 1,170.00 | 1,144.10 | 31 |
| Apr 14, 2025 | 1,130.00 | 1,170.00 | 1,130.00 | 1,170.00 | 1,144.10 | 2 |
| Apr 11, 2025 | 1,140.00 | 1,160.00 | 1,130.00 | 1,130.00 | 1,104.98 | 8 |
| Apr 10, 2025 | 1,120.00 | 1,140.00 | 1,120.00 | 1,140.00 | 1,114.76 | 10 |
| Apr 9, 2025 | 1,130.00 | 1,130.00 | 1,120.00 | 1,120.00 | 1,095.21 | - |
| Apr 8, 2025 | 1,120.00 | 1,140.00 | 1,120.00 | 1,120.00 | 1,095.21 | 5 |
| Apr 7, 2025 | 1,130.00 | 1,130.00 | 1,110.00 | 1,120.00 | 1,095.21 | 16 |
| Apr 4, 2025 | 1,150.00 | 1,150.00 | 1,140.00 | 1,140.00 | 1,114.76 | 2 |
| Apr 3, 2025 | 1,150.00 | 1,160.00 | 1,150.00 | 1,150.00 | 1,124.54 | 5 |
| Apr 2, 2025 | 1,130.00 | 1,160.00 | 1,130.00 | 1,150.00 | 1,124.54 | 1 |
| Apr 1, 2025 | 1,130.00 | 1,160.00 | 1,130.00 | 1,140.00 | 1,114.76 | 3 |
| Mar 31, 2025 | 1,130.00 | 1,130.00 | 1,130.00 | 1,130.00 | 1,104.98 | 6 |
| Mar 28, 2025 | 1,150.00 | 1,150.00 | 1,130.00 | 1,130.00 | 1,104.98 | 19 |
| Mar 27, 2025 | 1,130.00 | 1,160.00 | 1,130.00 | 1,150.00 | 1,124.54 | 3 |
| Mar 26, 2025 | 1,130.00 | 1,160.00 | 1,130.00 | 1,130.00 | 1,104.98 | 1 |
| Mar 25, 2025 | 1,140.00 | 1,150.00 | 1,130.00 | 1,130.00 | 1,104.98 | 7 |
| Mar 24, 2025 | 1,120.00 | 1,140.00 | 1,120.00 | 1,140.00 | 1,114.76 | 9 |
| Mar 21, 2025 | 1,130.00 | 1,170.00 | 1,130.00 | 1,150.00 | 1,124.54 | 12 |
| Mar 20, 2025 | 1,140.00 | 1,150.00 | 1,120.00 | 1,130.00 | 1,104.98 | 6 |
| Mar 19, 2025 | 1,150.00 | 1,150.00 | 1,120.00 | 1,140.00 | 1,114.76 | 10 |
| Mar 18, 2025 | 1,150.00 | 1,170.00 | 1,150.00 | 1,150.00 | 1,124.54 | 10 |
| Mar 17, 2025 | 1,170.00 | 1,170.00 | 1,150.00 | 1,150.00 | 1,124.54 | 48 |
| Mar 14, 2025 | 1,150.00 | 1,170.00 | 1,140.00 | 1,170.00 | 1,144.10 | 5 |
| Mar 13, 2025 | 1,140.00 | 1,150.00 | 1,140.00 | 1,140.00 | 1,114.76 | 63 |
| Mar 12, 2025 | 1,140.00 | 1,150.00 | 1,140.00 | 1,140.00 | 1,114.76 | 14 |
| Mar 11, 2025 | 1,170.00 | 1,170.00 | 1,140.00 | 1,140.00 | 1,114.76 | 50 |
| Mar 10, 2025 | 1,190.00 | 1,190.00 | 1,170.00 | 1,170.00 | 1,144.10 | 5 |
| Mar 7, 2025 | 1,160.00 | 1,160.00 | 1,160.00 | 1,160.00 | 1,134.32 | - |
| Mar 6, 2025 | 1,160.00 | 1,160.00 | 1,160.00 | 1,160.00 | 1,134.32 | - |
| Mar 5, 2025 | 1,150.00 | 1,160.00 | 1,140.00 | 1,160.00 | 1,134.32 | 3 |
| Mar 4, 2025 | 1,150.00 | 1,150.00 | 1,150.00 | 1,150.00 | 1,124.54 | - |
| Mar 3, 2025 | 1,160.00 | 1,180.00 | 1,120.00 | 1,150.00 | 1,124.54 | 65 |
| Feb 28, 2025 | 1,160.00 | 1,180.00 | 1,160.00 | 1,180.00 | 1,153.88 | 14 |
| Feb 27, 2025 | 1,160.00 | 1,170.00 | 1,160.00 | 1,160.00 | 1,134.32 | 11 |
| Feb 26, 2025 | 1,160.00 | 1,160.00 | 1,160.00 | 1,160.00 | 1,134.32 | - |
| Feb 25, 2025 | 1,140.00 | 1,160.00 | 1,140.00 | 1,160.00 | 1,134.32 | 1 |
| Feb 24, 2025 | 1,170.00 | 1,200.00 | 1,130.00 | 1,140.00 | 1,114.76 | 7 |
| Feb 21, 2025 | 1,170.00 | 1,170.00 | 1,170.00 | 1,170.00 | 1,144.10 | - |
| Feb 20, 2025 | 1,170.00 | 1,170.00 | 1,170.00 | 1,170.00 | 1,144.10 | 3 |
| Feb 19, 2025 | 1,170.00 | 1,170.00 | 1,160.00 | 1,170.00 | 1,144.10 | 1 |
| Feb 18, 2025 | 1,200.00 | 1,200.00 | 1,170.00 | 1,170.00 | 1,144.10 | - |
| Feb 17, 2025 | 1,200.00 | 1,220.00 | 1,200.00 | 1,200.00 | 1,173.44 | 14 |
| Feb 14, 2025 | 1,190.00 | 1,190.00 | 1,170.00 | 1,170.00 | 1,144.10 | 3 |
| Feb 13, 2025 | 1,180.00 | 1,210.00 | 1,180.00 | 1,190.00 | 1,163.66 | 2 |
| Feb 12, 2025 | 1,160.00 | 1,190.00 | 1,160.00 | 1,180.00 | 1,153.88 | - |
| Feb 11, 2025 | 1,170.00 | 1,180.00 | 1,170.00 | 1,180.00 | 1,153.88 | - |
| Feb 10, 2025 | 1,150.00 | 1,190.00 | 1,150.00 | 1,160.00 | 1,134.32 | 5 |
| Feb 7, 2025 | 1,150.00 | 1,160.00 | 1,150.00 | 1,150.00 | 1,124.54 | 1 |
| Feb 6, 2025 | 1,150.00 | 1,190.00 | 1,150.00 | 1,190.00 | 1,163.66 | 1 |
| Feb 5, 2025 | 1,150.00 | 1,190.00 | 1,150.00 | 1,150.00 | 1,124.54 | 8 |
| Feb 4, 2025 | 1,150.00 | 1,150.00 | 1,150.00 | 1,150.00 | 1,124.54 | 10 |
| Feb 3, 2025 | 1,140.00 | 1,150.00 | 1,140.00 | 1,150.00 | 1,124.54 | - |
| Jan 31, 2025 | 1,150.00 | 1,150.00 | 1,140.00 | 1,140.00 | 1,114.76 | - |
| Jan 30, 2025 | 1,110.00 | 1,170.00 | 1,110.00 | 1,150.00 | 1,124.54 | 2 |
| Jan 29, 2025 | 1,120.00 | 1,150.00 | 1,100.00 | 1,110.00 | 1,085.43 | 1 |
| Jan 28, 2025 | 1,120.00 | 1,120.00 | 1,120.00 | 1,120.00 | 1,095.21 | - |
| Jan 27, 2025 | 1,140.00 | 1,150.00 | 1,120.00 | 1,120.00 | 1,095.21 | 3 |
| Jan 24, 2025 | 1,140.00 | 1,140.00 | 1,140.00 | 1,140.00 | 1,114.76 | - |
| Jan 23, 2025 | 1,140.00 | 1,140.00 | 1,130.00 | 1,140.00 | 1,114.76 | - |
| Jan 22, 2025 | 1,130.00 | 1,150.00 | 1,130.00 | 1,140.00 | 1,114.76 | 2 |
| Jan 21, 2025 | 1,130.00 | 1,150.00 | 1,090.00 | 1,120.00 | 1,095.21 | 4 |
| Jan 20, 2025 | 1,160.00 | 1,170.00 | 1,120.00 | 1,130.00 | 1,104.98 | 6 |
| Jan 17, 2025 | 1,160.00 | 1,190.00 | 1,160.00 | 1,160.00 | 1,134.32 | 3 |
| Jan 16, 2025 | 1,160.00 | 1,160.00 | 1,160.00 | 1,160.00 | 1,134.32 | - |
| Jan 15, 2025 | 1,160.00 | 1,160.00 | 1,160.00 | 1,160.00 | 1,134.32 | - |
| Jan 14, 2025 | 1,160.00 | 1,160.00 | 1,160.00 | 1,160.00 | 1,134.32 | 2 |
| Jan 13, 2025 | 1,160.00 | 1,160.00 | 1,160.00 | 1,160.00 | 1,134.32 | 6 |
| Jan 10, 2025 | 1,170.00 | 1,190.00 | 1,160.00 | 1,160.00 | 1,134.32 | 5 |
| Jan 9, 2025 | 1,190.00 | 1,190.00 | 1,160.00 | 1,180.00 | 1,153.88 | 4 |
| Jan 8, 2025 | 1,160.00 | 1,180.00 | 1,160.00 | 1,160.00 | 1,134.32 | 6 |
| Jan 7, 2025 | 1,160.00 | 1,160.00 | 1,160.00 | 1,160.00 | 1,134.32 | - |
| Jan 6, 2025 | 1,160.00 | 1,160.00 | 1,160.00 | 1,160.00 | 1,134.32 | - |
| Jan 3, 2025 | 1,160.00 | 1,170.00 | 1,160.00 | 1,160.00 | 1,134.32 | - |
| Jan 2, 2025 | 1,150.00 | 1,170.00 | 1,130.00 | 1,150.00 | 1,124.54 | 2 |
| Dec 30, 2024 | 1,150.00 | 1,170.00 | 1,150.00 | 1,150.00 | 1,124.54 | 7 |
| Dec 27, 2024 | 1,140.00 | 1,160.00 | 1,140.00 | 1,150.00 | 1,124.54 | 14 |
| Dec 23, 2024 | 1,140.00 | 1,140.00 | 1,140.00 | 1,140.00 | 1,114.76 | 4 |
| Dec 20, 2024 | 1,130.00 | 1,150.00 | 1,130.00 | 1,130.00 | 1,104.98 | 7 |
| Dec 19, 2024 | 1,150.00 | 1,150.00 | 1,130.00 | 1,130.00 | 1,104.98 | 6 |
| Dec 18, 2024 | 1,150.00 | 1,150.00 | 1,150.00 | 1,150.00 | 1,124.54 | - |
| Dec 17, 2024 | 1,150.00 | 1,160.00 | 1,150.00 | 1,150.00 | 1,124.54 | 1 |
| Dec 16, 2024 | 1,140.00 | 1,150.00 | 1,110.00 | 1,150.00 | 1,124.54 | 224 |
| Dec 13, 2024 | 1,130.00 | 1,200.00 | 1,130.00 | 1,130.00 | 1,104.98 | 7 |
| Dec 12, 2024 | 1,130.00 | 1,150.00 | 1,130.00 | 1,130.00 | 1,104.98 | 6 |
| Dec 11, 2024 | 1,150.00 | 1,150.00 | 1,130.00 | 1,130.00 | 1,104.98 | 13 |
| Dec 10, 2024 | 1,150.00 | 1,170.00 | 1,150.00 | 1,150.00 | 1,124.54 | 12 |
| Dec 9, 2024 | 1,200.00 | 1,200.00 | 1,130.00 | 1,170.00 | 1,144.10 | 41 |
| Dec 6, 2024 | 1,190.00 | 1,190.00 | 1,180.00 | 1,180.00 | 1,153.88 | - |
| Dec 5, 2024 | 1,180.00 | 1,190.00 | 1,180.00 | 1,190.00 | 1,163.66 | 2 |
| Dec 4, 2024 | 1,180.00 | 1,210.00 | 1,180.00 | 1,180.00 | 1,153.88 | 2 |
| Dec 3, 2024 | 1,180.00 | 1,230.00 | 1,180.00 | 1,230.00 | 1,202.77 | 12 |
| Dec 2, 2024 | 1,180.00 | 1,220.00 | 1,180.00 | 1,220.00 | 1,192.99 | 32 |
| Nov 29, 2024 | 1,160.00 | 1,200.00 | 1,150.00 | 1,170.00 | 1,144.10 | 40 |
| Nov 28, 2024 | 1,160.00 | 1,200.00 | 1,160.00 | 1,160.00 | 1,134.32 | 20 |
| Nov 27, 2024 | 1,240.00 | 1,240.00 | 1,140.00 | 1,160.00 | 1,134.32 | 187 |
| Nov 26, 2024 | 1,230.00 | 1,250.00 | 1,230.00 | 1,240.00 | 1,212.55 | 4 |
| Nov 25, 2024 | 1,230.00 | 1,230.00 | 1,230.00 | 1,230.00 | 1,202.77 | - |
| Nov 22, 2024 | 1,230.00 | 1,230.00 | 1,230.00 | 1,230.00 | 1,202.77 | - |
| Nov 21, 2024 | 1,230.00 | 1,230.00 | 1,230.00 | 1,230.00 | 1,202.77 | - |
| Nov 20, 2024 | 1,230.00 | 1,230.00 | 1,230.00 | 1,230.00 | 1,202.77 | - |
| Nov 19, 2024 | 1,230.00 | 1,230.00 | 1,230.00 | 1,230.00 | 1,202.77 | 3 |
| Nov 18, 2024 | 1,230.00 | 1,250.00 | 1,230.00 | 1,230.00 | 1,202.77 | 2 |
| Nov 15, 2024 | 1,230.00 | 1,230.00 | 1,230.00 | 1,230.00 | 1,202.77 | - |
| Nov 14, 2024 | 1,230.00 | 1,230.00 | 1,230.00 | 1,230.00 | 1,202.77 | - |
| Nov 13, 2024 | 1,260.00 | 1,260.00 | 1,230.00 | 1,230.00 | 1,202.77 | - |
| Nov 12, 2024 | 1,280.00 | 1,280.00 | 1,260.00 | 1,260.00 | 1,232.11 | 8 |
| Nov 11, 2024 | 1,270.00 | 1,280.00 | 1,260.00 | 1,260.00 | 1,232.11 | - |
| Nov 8, 2024 | 1,270.00 | 1,270.00 | 1,260.00 | 1,270.00 | 1,241.89 | - |
| Nov 7, 2024 | 1,280.00 | 1,280.00 | 1,260.00 | 1,260.00 | 1,232.11 | - |
| Nov 6, 2024 | 1,260.00 | 1,280.00 | 1,260.00 | 1,270.00 | 1,241.89 | 3 |
| Nov 5, 2024 | 1,230.00 | 1,280.00 | 1,230.00 | 1,260.00 | 1,232.11 | 5 |
| Nov 4, 2024 | 1,280.00 | 1,280.00 | 1,230.00 | 1,230.00 | 1,202.77 | - |
| Nov 1, 2024 | 1,220.00 | 1,280.00 | 1,220.00 | 1,280.00 | 1,251.66 | 2 |
| Oct 31, 2024 | 1,220.00 | 1,280.00 | 1,220.00 | 1,220.00 | 1,192.99 | 11 |
| Oct 30, 2024 | 1,220.00 | 1,220.00 | 1,220.00 | 1,220.00 | 1,192.99 | 10 |
| Oct 29, 2024 | 1,220.00 | 1,300.00 | 1,220.00 | 1,220.00 | 1,192.99 | 14 |
| Oct 28, 2024 | 1,220.00 | 1,260.00 | 1,220.00 | 1,220.00 | 1,192.99 | 11 |
| Oct 25, 2024 | 1,210.00 | 1,220.00 | 1,210.00 | 1,210.00 | 1,183.21 | - |
| Oct 24, 2024 | 1,160.00 | 1,280.00 | 1,160.00 | 1,280.00 | 1,251.66 | 1 |
| Oct 23, 2024 | 1,170.00 | 1,180.00 | 1,170.00 | 1,180.00 | 1,153.88 | - |
| Oct 22, 2024 | 1,170.00 | 1,170.00 | 1,170.00 | 1,170.00 | 1,144.10 | - |
| Oct 21, 2024 | 1,160.00 | 1,170.00 | 1,160.00 | 1,170.00 | 1,144.10 | - |
| Oct 18, 2024 | 1,160.00 | 1,170.00 | 1,160.00 | 1,170.00 | 1,144.10 | - |
| Oct 17, 2024 | 1,160.00 | 1,170.00 | 1,160.00 | 1,170.00 | 1,144.10 | - |
| Oct 16, 2024 | 1,160.00 | 1,200.00 | 1,160.00 | 1,170.00 | 1,144.10 | 14 |
| Oct 15, 2024 | 1,160.00 | 1,160.00 | 1,160.00 | 1,160.00 | 1,134.32 | 50 |
| Oct 14, 2024 | 1,160.00 | 1,290.00 | 1,160.00 | 1,190.00 | 1,163.66 | 1 |
| Oct 11, 2024 | 1,180.00 | 1,180.00 | 1,130.00 | 1,180.00 | 1,153.88 | 6 |
| Oct 10, 2024 | 1,180.00 | 1,180.00 | 1,180.00 | 1,180.00 | 1,153.88 | - |
| Oct 9, 2024 | 1,160.00 | 1,180.00 | 1,160.00 | 1,180.00 | 1,153.88 | 38 |
| Oct 8, 2024 | 1,160.00 | 1,170.00 | 1,160.00 | 1,160.00 | 1,134.32 | 21 |
| Oct 7, 2024 | 1,140.00 | 1,170.00 | 1,140.00 | 1,170.00 | 1,144.10 | - |
| Oct 4, 2024 | 1,130.00 | 1,220.00 | 1,130.00 | 1,150.00 | 1,124.54 | 9 |
| Oct 3, 2024 | 1,120.00 | 1,130.00 | 1,120.00 | 1,120.00 | 1,095.21 | 2 |
| Oct 2, 2024 | 1,120.00 | 1,180.00 | 1,120.00 | 1,120.00 | 1,095.21 | 6 |
| Oct 1, 2024 | 1,100.00 | 1,200.00 | 1,100.00 | 1,120.00 | 1,095.21 | 8 |
| Sep 30, 2024 | 1,250.00 | 1,260.00 | 1,000.00 | 1,100.00 | 1,075.65 | 157 |
| Sep 27, 2024 | 1,250.00 | 1,250.00 | 1,250.00 | 1,250.00 | 1,222.33 | - |
| Sep 26, 2024 | 1,250.00 | 1,250.00 | 1,250.00 | 1,250.00 | 1,222.33 | 3 |
| Sep 25, 2024 | 1,250.00 | 1,290.00 | 1,250.00 | 1,250.00 | 1,222.33 | 7 |
| Sep 24, 2024 | 1,250.00 | 1,250.00 | 1,250.00 | 1,250.00 | 1,222.33 | - |
| Sep 23, 2024 | 1,280.00 | 1,280.00 | 1,250.00 | 1,250.00 | 1,222.33 | 6 |
| Sep 20, 2024 | 1,250.00 | 1,280.00 | 1,250.00 | 1,250.00 | 1,222.33 | 1 |
| Sep 19, 2024 | 1,220.00 | 1,250.00 | 1,210.00 | 1,250.00 | 1,222.33 | - |
| Sep 18, 2024 | 1,200.00 | 1,230.00 | 1,200.00 | 1,230.00 | 1,202.77 | - |
| Sep 17, 2024 | 1,200.00 | 1,280.00 | 1,200.00 | 1,200.00 | 1,173.44 | 1 |
| Sep 16, 2024 | 1,200.00 | 1,250.00 | 1,200.00 | 1,200.00 | 1,173.44 | 4 |
| Sep 13, 2024 | 1,200.00 | 1,220.00 | 1,200.00 | 1,220.00 | 1,192.99 | - |
| Sep 12, 2024 | 1,200.00 | 1,240.00 | 1,200.00 | 1,240.00 | 1,212.55 | 13 |
| Sep 11, 2024 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 1,173.44 | - |
| Sep 10, 2024 | 1,170.00 | 1,230.00 | 1,170.00 | 1,200.00 | 1,173.44 | 4 |
| Sep 9, 2024 | 1,170.00 | 1,170.00 | 1,170.00 | 1,170.00 | 1,144.10 | - |
| Sep 6, 2024 | 1,210.00 | 1,210.00 | 1,170.00 | 1,170.00 | 1,144.10 | 4 |
| Sep 5, 2024 | 1,210.00 | 1,210.00 | 1,210.00 | 1,210.00 | 1,183.21 | - |
| Sep 4, 2024 | 1,130.00 | 1,210.00 | 1,130.00 | 1,150.00 | 1,124.54 | 2 |
| Sep 3, 2024 | 1,270.00 | 1,270.00 | 1,000.00 | 1,100.00 | 1,075.65 | 37 |
| Sep 2, 2024 | 1,260.00 | 1,270.00 | 1,260.00 | 1,270.00 | 1,241.89 | - |
| Aug 30, 2024 | 1,260.00 | 1,260.00 | 1,260.00 | 1,260.00 | 1,232.11 | - |
| Aug 29, 2024 | 1,260.00 | 1,290.00 | 1,260.00 | 1,260.00 | 1,232.11 | 3 |
| Aug 28, 2024 | 1,270.00 | 1,270.00 | 1,260.00 | 1,260.00 | 1,232.11 | - |
| Aug 27, 2024 | 1,240.00 | 1,270.00 | 1,240.00 | 1,270.00 | 1,241.89 | - |
| Aug 26, 2024 | 1,240.00 | 1,260.00 | 1,240.00 | 1,240.00 | 1,212.55 | 4 |
| Aug 23, 2024 | 1,240.00 | 1,240.00 | 1,240.00 | 1,240.00 | 1,212.55 | - |
| Aug 22, 2024 | 1,240.00 | 1,240.00 | 1,240.00 | 1,240.00 | 1,212.55 | - |
| Aug 21, 2024 | 1,230.00 | 1,240.00 | 1,230.00 | 1,240.00 | 1,212.55 | 6 |
| Aug 20, 2024 | 1,250.00 | 1,250.00 | 1,230.00 | 1,240.00 | 1,212.55 | 5 |
| Aug 19, 2024 | 1,250.00 | 1,300.00 | 1,230.00 | 1,250.00 | 1,222.33 | 7 |
| Aug 16, 2024 | 1,240.00 | 1,250.00 | 1,230.00 | 1,250.00 | 1,222.33 | - |
| Aug 15, 2024 | 1,230.00 | 1,240.00 | 1,230.00 | 1,240.00 | 1,212.55 | - |
| Aug 14, 2024 | 1,230.00 | 1,240.00 | 1,230.00 | 1,240.00 | 1,212.55 | - |
| Aug 13, 2024 | 1,240.00 | 1,240.00 | 1,240.00 | 1,240.00 | 1,212.55 | 2 |
| Aug 12, 2024 | 1,240.00 | 1,240.00 | 1,240.00 | 1,240.00 | 1,212.55 | - |
| Aug 9, 2024 | 1,240.00 | 1,250.00 | 1,240.00 | 1,240.00 | 1,212.55 | 14 |
| Aug 8, 2024 | 1,240.00 | 1,260.00 | 1,240.00 | 1,260.00 | 1,232.11 | - |
| Aug 7, 2024 | 1,250.00 | 1,250.00 | 1,240.00 | 1,240.00 | 1,212.55 | 4 |
| Aug 6, 2024 | 1,230.00 | 1,260.00 | 1,230.00 | 1,260.00 | 1,232.11 | - |
| Aug 5, 2024 | 1,250.00 | 1,250.00 | 1,240.00 | 1,250.00 | 1,222.33 | 11 |
| Aug 2, 2024 | 1,250.00 | 1,250.00 | 1,250.00 | 1,250.00 | 1,222.33 | - |
| Aug 1, 2024 | 1,250.00 | 1,250.00 | 1,250.00 | 1,250.00 | 1,222.33 | - |
| Jul 31, 2024 | 1,230.00 | 1,270.00 | 1,230.00 | 1,250.00 | 1,222.33 | - |
| Jul 30, 2024 | 1,230.00 | 1,230.00 | 1,230.00 | 1,230.00 | 1,202.77 | - |
| Jul 29, 2024 | 1,230.00 | 1,230.00 | 1,230.00 | 1,230.00 | 1,202.77 | - |
| Jul 26, 2024 | 1,250.00 | 1,250.00 | 1,230.00 | 1,230.00 | 1,202.77 | 10 |
| Jul 25, 2024 | 1,250.00 | 1,250.00 | 1,250.00 | 1,250.00 | 1,222.33 | - |
| Jul 24, 2024 | 1,250.00 | 1,250.00 | 1,250.00 | 1,250.00 | 1,222.33 | - |
| Jul 23, 2024 | 1,250.00 | 1,250.00 | 1,250.00 | 1,250.00 | 1,222.33 | - |
| Jul 22, 2024 | 1,250.00 | 1,280.00 | 1,250.00 | 1,250.00 | 1,222.33 | 5 |
| Jul 19, 2024 | 1,270.00 | 1,290.00 | 1,250.00 | 1,250.00 | 1,222.33 | 22 |
| Jul 18, 2024 | 1,270.00 | 1,270.00 | 1,270.00 | 1,270.00 | 1,241.89 | 2 |
| Jul 17, 2024 | 1,260.00 | 1,260.00 | 1,260.00 | 1,260.00 | 1,232.11 | - |
| Jul 16, 2024 | 1,240.00 | 1,250.00 | 1,240.00 | 1,250.00 | 1,222.33 | 7 |
| Jul 15, 2024 | 1,240.00 | 1,240.00 | 1,240.00 | 1,240.00 | 1,212.55 | 2 |
| Jul 12, 2024 | 1,220.00 | 1,220.00 | 1,220.00 | 1,220.00 | 1,192.99 | - |
| Jul 11, 2024 | 1,220.00 | 1,220.00 | 1,220.00 | 1,220.00 | 1,192.99 | - |
| Jul 10, 2024 | 1,240.00 | 1,280.00 | 1,240.00 | 1,240.00 | 1,212.55 | 2 |
| Jul 9, 2024 | 1,220.00 | 1,230.00 | 1,220.00 | 1,230.00 | 1,202.77 | 5 |
| Jul 8, 2024 | 1,260.00 | 1,260.00 | 1,200.00 | 1,240.00 | 1,212.55 | 88 |
| Jul 5, 2024 | 1,230.00 | 1,270.00 | 1,230.00 | 1,230.00 | 1,202.77 | 4 |
| Jul 4, 2024 | 1,230.00 | 1,240.00 | 1,230.00 | 1,230.00 | 1,202.77 | 53 |
| Jul 3, 2024 | 1,190.00 | 1,230.00 | 1,190.00 | 1,230.00 | 1,202.77 | - |
| Jul 2, 2024 | 1,190.00 | 1,190.00 | 1,190.00 | 1,190.00 | 1,163.66 | - |
| Jul 1, 2024 | 1,190.00 | 1,220.00 | 1,180.00 | 1,190.00 | 1,163.66 | 14 |
| Jun 28, 2024 | 1,200.00 | 1,200.00 | 1,160.00 | 1,160.00 | 1,134.32 | 16 |
| Jun 27, 2024 | 1,160.00 | 1,190.00 | 1,160.00 | 1,180.00 | 1,153.88 | 4 |
| Jun 26, 2024 | 1,170.00 | 1,170.00 | 1,160.00 | 1,170.00 | 1,144.10 | 12 |
| Jun 25, 2024 | 1,190.00 | 1,200.00 | 1,180.00 | 1,180.00 | 1,153.88 | 3 |
| Jun 24, 2024 | 1,190.00 | 1,200.00 | 1,190.00 | 1,190.00 | 1,163.66 | 6 |
| Jun 21, 2024 | 1,200.00 | 1,210.00 | 1,190.00 | 1,190.00 | 1,163.66 | 11 |
| Jun 20, 2024 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 1,173.44 | - |
| Jun 19, 2024 | 1,210.00 | 1,210.00 | 1,200.00 | 1,200.00 | 1,173.44 | 1 |
| Jun 18, 2024 | 1,220.00 | 1,220.00 | 1,200.00 | 1,210.00 | 1,183.21 | 2 |
| Jun 17, 2024 | 1,200.00 | 1,220.00 | 1,200.00 | 1,220.00 | 1,192.99 | - |
| Jun 14, 2024 | 1,210.00 | 1,240.00 | 1,200.00 | 1,200.00 | 1,173.44 | 14 |
| Jun 13, 2024 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 1,173.44 | - |
| Jun 12, 2024 | 1,180.00 | 1,200.00 | 1,180.00 | 1,200.00 | 1,173.44 | 4 |
| Jun 11, 2024 | 1,190.00 | 1,200.00 | 1,190.00 | 1,190.00 | 1,163.66 | 4 |
| Jun 10, 2024 | 1,250.00 | 1,250.00 | 1,180.00 | 1,190.00 | 1,163.66 | 19 |
| Jun 7, 2024 | 1,230.00 | 1,300.00 | 1,230.00 | 1,250.00 | 1,222.33 | 5 |
| Jun 6, 2024 | 1,250.00 | 1,250.00 | 1,220.00 | 1,230.00 | 1,202.77 | 3 |
| Jun 5, 2024 | 1,250.00 | 1,300.00 | 1,250.00 | 1,300.00 | 1,271.22 | 2 |
| Jun 4, 2024 | 1,250.00 | 1,250.00 | 1,250.00 | 1,250.00 | 1,222.33 | - |
| Jun 3, 2024 | 1,250.00 | 1,250.00 | 1,250.00 | 1,250.00 | 1,222.33 | - |
| May 31, 2024 | 1,230.00 | 1,290.00 | 1,220.00 | 1,250.00 | 1,222.33 | 15 |
| May 30, 2024 | 1,230.00 | 1,230.00 | 1,230.00 | 1,230.00 | 1,202.77 | - |
| May 29, 2024 | 1,230.00 | 1,290.00 | 1,230.00 | 1,230.00 | 1,202.77 | 15 |
Related Tickers
JSI.MU Samhallsbyggnadsbolaget i Norden AB
0.5164
0.00%
AGR.DU AGROB Immobilien AG I
44.00
0.00%
AGR3.DU AGROB Immobilien AG
26.40
-1.49%
AGR.SG AGROB Immobilien AG
44.00
0.00%
WFS.DE Warimpex Finanz- und Beteiligungs AG
0.7600
0.00%
MLTTY Multiplan Empreendimentos Imobi
7.78
0.00%
CLNXF Cellnex Telecom, S.A.
35.85
-3.11%
AGR.MU AGROB Immobilien AG
45.00
0.00%
AGR3.SG AGROB Immobilien AG
27.60
+2.22%
AGR.F AGROB Immobilien AG
43.80
-0.45%