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

Berlin - Delayed Quote EUR

ESR LOGOS REIT (UZ0.BE)

0.1341
+0.0003
+(0.22%)
At close: April 17 at 5:00:08 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 17, 20250.11170.13410.11170.13410.1341-
Apr 16, 20250.10820.13380.10820.13380.1338-
Apr 15, 20250.11160.13410.11160.13410.1341-
Apr 14, 20250.11120.13690.11120.13690.1369-
Apr 11, 20250.11140.13340.11140.13340.1334-
Apr 10, 20250.11690.13770.11690.13770.1377-
Apr 9, 20250.11500.13430.11380.13430.1343-
Apr 8, 20250.12640.14900.12640.14900.1490-
Apr 7, 20250.12430.14570.12430.14570.1457-
Apr 4, 20250.13670.16250.13670.16250.1625-
Apr 3, 20250.14080.16530.14080.16530.1653-
Apr 2, 20250.14660.16790.14660.16790.1679-
Apr 1, 20250.14290.16860.14290.16860.1686-
Mar 31, 20250.13940.16510.13940.16510.1651-
Mar 28, 20250.14360.16510.14360.16510.1651-
Mar 27, 20250.14750.16910.14750.16910.1691-
Mar 26, 20250.14390.16940.14390.16940.1694-
Mar 25, 20250.14700.16940.14700.16940.1694-
Mar 24, 20250.14650.16920.14650.16920.1692-
Mar 21, 20250.14700.16940.14700.16940.1694-
Mar 20, 20250.14640.16890.14640.16890.1689-
Mar 19, 20250.14250.16510.14250.16510.1651-
Mar 18, 20250.14260.16470.14260.16470.1647-
Mar 17, 20250.14300.16500.14300.16500.1650-
Mar 14, 20250.14330.16510.14330.16510.1651-
Mar 13, 20250.14310.16510.14310.16510.1651-
Mar 12, 20250.13600.16480.13600.16480.1648-
Mar 11, 20250.13640.16140.13640.16140.1614-
Mar 10, 20250.13350.15920.13350.15920.1592-
Mar 7, 20250.13710.15890.13710.15890.1589-
Mar 6, 20250.14090.16280.14090.16280.1628-
Mar 5, 20250.14290.16370.14290.16370.1637-
Mar 4, 20250.14410.16960.14410.16960.1696-
Mar 3, 20250.14500.16990.14500.16990.1699-
Feb 28, 20250.14890.17090.14890.17090.1709-
Feb 27, 20250.15220.17440.15220.17440.1744-
Feb 26, 20250.15710.17420.15710.17420.1742-
Feb 25, 20250.14900.17420.14900.17420.1742-
Feb 24, 20250.15230.17480.15230.17480.1748-
Feb 21, 20250.15250.17510.15250.17510.1751-
Feb 20, 20250.15310.17510.15310.17510.1751-
Feb 19, 20250.15230.17480.15230.17480.1748-
Feb 18, 20250.15200.17420.15200.17420.1742-
Feb 17, 20250.15000.15000.15000.15000.1500-
Feb 14, 20250.15200.17050.15000.17050.1705-
Feb 13, 20250.14470.17060.14470.17060.1706-
Feb 12, 20250.14880.17420.14880.17420.1742-
Feb 11, 20250.14600.17460.14600.17460.1746-
Feb 10, 20250.14940.17510.14940.17510.1751-
Feb 7, 20250.15590.17820.15590.17820.1782-
Feb 6, 20250.12900.17450.12900.17450.1745-
Feb 5, 20250.15010.15700.15010.15700.1570-
Feb 4, 2025 0.0018404099 Dividend
Feb 4, 20250.15560.17790.15560.17790.17792,800
Feb 3, 20250.15860.18120.15860.18120.1785-
Jan 31, 20250.16150.18070.16150.18070.1780-
Jan 30, 20250.16320.18090.16320.18090.1782-
Jan 29, 20250.16320.18110.16320.18110.1784-
Jan 28, 20250.16220.18060.16220.18060.1779-
Jan 27, 20250.16220.18030.15970.18030.1776-
Jan 24, 20250.16320.18000.16300.18000.1773-
Jan 23, 20250.15920.18050.15920.18050.1778-
Jan 22, 20250.16220.18030.16220.18030.1776-
Jan 21, 20250.15920.18180.15920.18070.1780-
Jan 20, 20250.16000.16000.16000.16000.1576-
Jan 17, 20250.16320.16320.16000.16000.1576-
Jan 16, 20250.15920.16000.15920.16000.1576-
Jan 15, 20250.16000.16000.16000.16000.1576-
Jan 14, 20250.16000.16000.16000.16000.1576-
Jan 13, 20250.16400.16400.16000.16000.1576-
Jan 10, 20250.16400.16400.16400.16400.1615-
Jan 9, 20250.06300.06300.06000.06000.0591-
Jan 8, 20250.18130.18130.16300.16300.1605-
Jan 7, 20250.18060.18060.16200.16300.1605-
Jan 6, 20250.18130.18130.16300.16300.1605-
Jan 3, 20250.17860.17860.16300.16300.1605-
Jan 2, 20250.18150.18150.16400.16400.1615-
Dec 30, 20240.18100.18100.16300.16300.1605-
Dec 27, 20240.17750.17750.15900.15900.1566-
Dec 23, 20240.17410.17410.16000.16000.1576-
Dec 20, 20240.17800.17800.15600.15600.1536-
Dec 19, 20240.17740.17740.15900.16000.1576-
Dec 18, 20240.16200.16200.16200.16200.1595-
Dec 17, 20240.15900.15900.15900.15900.1566-
Dec 16, 20240.16200.16300.16200.16200.1595-
Dec 13, 20240.16300.16300.15900.15900.1566-
Dec 12, 20240.16300.16300.16000.16000.1576-
Dec 11, 20240.16300.16400.16300.16400.1615-
Dec 10, 20240.16300.16300.16300.16300.1605-
Dec 9, 20240.16300.16600.16300.16600.1635-
Dec 6, 20240.16600.16600.16200.16300.1605-
Dec 5, 20240.16300.16300.16300.16300.1605-
Dec 4, 20240.16700.16700.16300.16300.1605-
Dec 3, 20240.16000.16300.16000.16300.1605-
Dec 2, 20240.15900.16000.15900.16000.1576-
Nov 29, 20240.15900.16300.15900.16300.1605-
Nov 28, 20240.16600.16600.16300.16300.1605-
Nov 27, 20240.16700.16700.16300.16300.1605-
Nov 26, 20240.16300.16300.16300.16300.1605-
Nov 25, 20240.16400.16700.16400.16700.1645-
Nov 22, 20240.16400.16400.16400.16400.1615-
Nov 21, 20240.16600.16600.16300.16300.1605-
Nov 20, 20240.16300.16600.16300.16600.1635-
Nov 19, 20240.16600.16600.16300.16300.1605-
Nov 18, 20240.16300.16300.16200.16200.1595-
Nov 15, 20240.16600.16600.16600.16600.1635-
Nov 14, 20240.16200.16300.16200.16200.1595-
Nov 13, 20240.16200.16200.16200.16200.1595-
Nov 12, 20240.16200.16600.16200.16600.1635-
Nov 11, 20240.16200.16200.16200.16200.1595-
Nov 8, 20240.16900.16900.16900.16900.1664-
Nov 7, 2024 0.004831913 Dividend
Nov 7, 20240.16500.16500.16500.16500.1625-
Nov 6, 20240.17100.17500.17100.17500.1652-
Nov 5, 20240.17400.17400.17400.17400.1643-
Nov 4, 20240.17400.17400.17400.17400.1643-
Nov 1, 20240.17700.17700.17700.17700.1671-
Oct 31, 20240.17400.17400.17400.17400.1643-
Oct 30, 20240.17100.17400.17100.17400.1643-
Oct 29, 20240.17500.17500.17500.17500.1652-
Oct 28, 20240.17500.17500.17500.17500.1652-
Oct 25, 20240.17500.17800.17500.17800.1681-
Oct 24, 20240.17900.17900.17900.17900.1690-
Oct 23, 20240.17900.17900.17900.17900.1690-
Oct 22, 20240.18300.18300.18300.18300.1728-
Oct 21, 20240.18300.18300.18300.18300.1728-
Oct 18, 20240.18300.18300.18300.18300.1728-
Oct 17, 20240.18600.18600.18200.18600.1756-
Oct 16, 20240.18300.18600.18300.18600.1756-
Oct 15, 20240.18200.18600.18200.18600.1756-
Oct 14, 20240.18200.18200.18200.18200.1718-
Oct 11, 20240.18200.18200.18200.18200.1718-
Oct 10, 20240.18500.18500.18500.18500.1747-
Oct 9, 20240.18200.18200.17800.17800.1681-
Oct 8, 20240.18100.18100.17800.17800.1681-
Oct 7, 20240.17800.18500.17800.18500.1747-
Oct 4, 20240.18200.18200.18200.18200.1718-
Oct 3, 20240.18200.18200.18200.18200.1718-
Oct 2, 20240.18900.18900.18600.18600.1756-
Oct 1, 20240.18500.18500.18200.18200.1718-
Sep 30, 20240.18500.18500.18100.18200.1718-
Sep 27, 20240.18100.18200.18100.18200.1718-
Sep 26, 20240.17800.17800.17800.17800.1681-
Sep 25, 20240.17400.17400.17000.17000.1605-
Sep 24, 20240.17400.17400.17400.17400.1643-
Sep 23, 20240.17300.17400.17300.17400.1643-
Sep 20, 20240.18000.18000.17700.17700.1671-
Sep 19, 20240.17300.18000.17300.18000.1700-
Sep 18, 20240.18100.18100.17300.17400.1643-
Sep 17, 20240.17300.18400.17300.18400.1737-
Sep 16, 20240.17400.17700.17400.17700.1671-
Sep 13, 20240.17700.17700.17700.17700.1671-
Sep 12, 20240.17400.17400.17300.17300.1633-
Sep 11, 20240.17400.17800.17400.17800.1681-
Sep 10, 20240.17700.17700.17700.17700.1671-
Sep 9, 20240.17700.17700.17300.17300.1633-
Sep 6, 20240.17300.17300.17300.17300.1633-
Sep 5, 20240.17000.17000.16900.17000.1605-
Sep 4, 20240.16600.16900.16600.16900.1596-
Sep 3, 20240.16600.16900.16600.16900.1596-
Sep 2, 20240.16900.16900.16900.16900.1596-
Aug 30, 20240.16600.16600.16600.16600.1567-
Aug 29, 20240.15900.15900.15900.15900.1501-
Aug 28, 20240.15800.15900.15800.15900.1501-
Aug 27, 20240.16100.16100.15800.15800.1492-
Aug 26, 20240.16100.16100.16100.16100.1520-
Aug 23, 20240.16100.16100.16100.16100.1520-
Aug 22, 20240.16500.16500.16100.16100.1520-
Aug 21, 20240.11600.16500.11600.16500.1558-
Aug 20, 20240.16500.16500.15800.15800.1492-
Aug 19, 20240.16200.16200.15900.15900.1501-
Aug 16, 20240.15800.15800.15500.15500.1463-
Aug 15, 20240.15500.15500.15500.15500.1463-
Aug 14, 20240.15500.15500.15500.15500.1463-
Aug 13, 20240.15900.15900.15900.15900.1501-
Aug 12, 20240.15500.15500.15500.15500.1463-
Aug 9, 20240.15600.15600.15600.15600.1473-
Aug 8, 20240.15500.15500.15500.15500.1463-
Aug 7, 2024 0.0075088725 Dividend
Aug 7, 20240.15500.15900.15500.15800.1492-
Aug 6, 20240.16500.16500.16200.16200.1424-
Aug 5, 20240.16600.16600.16500.16500.1450-
Aug 2, 20240.17000.17000.16900.16900.1485-
Aug 1, 20240.16900.16900.16600.16600.1459-
Jul 31, 20240.16800.16900.16800.16900.1485-
Jul 30, 20240.16800.16800.16800.16800.1476-
Jul 29, 20240.16800.16800.16800.16800.1476-
Jul 26, 20240.16800.16800.16800.16800.1476-
Jul 25, 20240.16400.16800.16400.16800.1476-
Jul 24, 20240.17100.17500.17100.17500.1538-
Jul 23, 20240.17400.17400.17400.17400.1529-
Jul 22, 20240.17700.17700.17400.17400.1529-
Jul 19, 20240.17700.17700.17400.17400.1529-
Jul 18, 20240.17400.17700.17400.17700.1555-
Jul 17, 20240.17000.17000.17000.17000.1494-
Jul 16, 20240.16700.17000.16700.17000.1494-
Jul 15, 20240.17000.17400.17000.17400.1529-
Jul 12, 20240.17800.17800.17700.17700.1555-
Jul 11, 20240.17100.17100.17100.17100.1503-
Jul 10, 20240.16700.16800.16700.16700.1468-
Jul 9, 20240.16700.16700.16700.16700.1468-
Jul 8, 20240.16800.16800.16800.16800.1476-
Jul 5, 20240.16400.16400.16400.16400.1441-
Jul 4, 20240.16400.16400.16400.16400.1441-
Jul 3, 20240.16800.16800.16800.16800.1476-
Jul 2, 20240.16800.16800.16800.16800.1476-
Jul 1, 20240.16800.16800.16800.16800.1476-
Jun 28, 20240.16200.16200.16200.16200.1424-
Jun 27, 20240.17200.17200.17200.17200.1512-
Jun 26, 20240.16900.16900.16900.16900.1485-
Jun 25, 20240.16500.16500.16500.16500.1450-
Jun 24, 20240.16900.16900.16900.16900.1485-
Jun 21, 20240.16500.16500.16500.16500.1450-
Jun 20, 20240.17200.17200.17200.17200.1512-
Jun 19, 20240.17200.17200.17200.17200.1512-
Jun 18, 20240.17500.17500.17500.17500.1538-
Jun 17, 20240.17300.17300.17300.17300.1520-
Jun 14, 20240.13000.13000.13000.13000.1142-
Jun 13, 20240.17100.17100.17100.17100.1503-
Jun 12, 20240.17500.17500.17500.17500.1538-
Jun 11, 20240.17100.17100.17100.17100.1503-
Jun 10, 20240.17500.17500.17500.17500.1538-
Jun 7, 20240.17400.17400.17400.17400.1529-
Jun 6, 20240.17700.17700.17700.17700.1555-
Jun 5, 20240.17700.17700.17700.17700.1555-
Jun 4, 20240.17300.17300.17300.17300.1520-
Jun 3, 20240.17300.17300.17300.17300.1520-
May 31, 20240.17700.17700.17700.17700.1555-
May 30, 20240.17400.17400.17400.17400.1529-
May 29, 20240.17400.17400.17400.17400.1529-
May 28, 20240.17700.17700.17700.17700.1555-
May 27, 20240.17400.17400.17400.17400.1529-
May 24, 20240.17400.17400.17400.17400.1529-
May 23, 20240.17700.17700.17700.17700.1555-
May 22, 20240.17400.17400.17400.17400.1529-
May 21, 20240.17400.17400.17400.17400.1529-
May 20, 20240.17700.17700.17700.17700.1555-
May 17, 20240.18400.18400.18400.18400.1617-
May 16, 20240.18100.18100.18100.18100.1591-
May 15, 20240.17700.17700.17700.17700.1555-
May 14, 20240.17800.17800.17800.17800.1564-
May 13, 20240.17800.17800.17800.17800.1564-
May 10, 20240.17800.17800.17800.17800.1564-
May 9, 20240.17800.17800.17800.17800.1564-
May 8, 20240.17500.17500.17500.17500.1538-
May 7, 20240.17800.17800.17800.17800.1564-
May 6, 20240.17500.17500.17500.17500.1538-
May 3, 20240.17500.17500.17500.17500.1538-
May 2, 20240.17800.17800.17800.17800.1564-
Apr 30, 20240.17500.17500.17500.17500.1538-
Apr 29, 20240.18100.18100.18100.18100.1591-
Apr 26, 20240.17400.17400.17400.17400.1529-
Apr 25, 20240.17500.17500.17500.17500.1538-
Apr 24, 20240.17800.17800.17800.17800.1564-
Apr 23, 20240.17900.17900.17900.17900.1573-
Apr 22, 20240.18200.18200.18200.18200.1599-
Apr 19, 20240.17200.17200.17200.17200.1512-
Apr 18, 20240.17900.17900.17900.17900.1573-
Apr 17, 20240.17900.17900.17900.17900.1573-

Related Tickers