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

Frankfurt - Delayed Quote EUR

Acadia Realty Trust (WX1.F)

16.70
-0.40
(-2.34%)
At close: April 30 at 9:55:02 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 30, 202516.9016.9016.4016.7016.70-
Apr 29, 202517.2017.2017.0017.1017.10-
Apr 28, 202517.0017.3017.0017.3017.30-
Apr 25, 202517.1017.2017.1017.2017.20-
Apr 24, 202517.2017.3017.2017.2017.20-
Apr 23, 202517.4017.6017.4017.5017.50-
Apr 22, 202516.7017.3016.7017.3017.30-
Apr 17, 202516.9017.5016.9017.5017.50-
Apr 16, 202516.4017.0016.4016.8016.80-
Apr 15, 202516.4016.9016.4016.9016.90-
Apr 14, 202516.3016.7016.3016.6016.60-
Apr 11, 202516.4016.5016.0016.5016.50-
Apr 10, 202517.1017.1016.2016.4016.40-
Apr 9, 202515.4017.3015.4017.3017.30-
Apr 8, 202516.6016.8015.9015.9015.90-
Apr 7, 202516.0016.6015.8016.5016.50-
Apr 4, 202517.3017.3016.6016.7016.70-
Apr 3, 202518.7018.7017.6017.6017.60-
Apr 2, 202518.9019.5018.9019.5019.50-
Apr 1, 202519.1019.3019.0019.2019.20-
Mar 31, 2025 0.17696 Dividend
Mar 31, 202519.0019.4019.0019.3019.30-
Mar 28, 202519.3019.3019.2019.2019.00-
Mar 27, 202519.7019.8019.3019.3019.10-
Mar 26, 202519.5019.9019.5019.6019.40-
Mar 25, 202519.6019.8019.5019.5019.30-
Mar 24, 202519.5019.8019.5019.6019.40-
Mar 21, 202519.5019.5019.3019.3019.10-
Mar 20, 202519.7019.9019.5019.5019.30-
Mar 19, 202519.3019.9019.3019.6019.40-
Mar 18, 202519.5019.7019.2019.2019.00-
Mar 17, 202519.3019.7019.3019.5019.30-
Mar 14, 202519.2019.5019.2019.3019.10-
Mar 13, 202519.6019.8019.1019.1018.90-
Mar 12, 202519.7019.7019.4019.6019.40-
Mar 11, 202520.6020.6019.6019.6019.40-
Mar 10, 202520.4020.6020.4020.4020.19-
Mar 7, 202520.6020.8020.6020.6020.39-
Mar 6, 202521.2021.2020.8020.8020.58-
Mar 5, 202521.4021.4021.0021.2020.98-
Mar 4, 202521.6021.8021.4021.4021.18-
Mar 3, 202522.0022.2021.6021.6021.38-
Feb 28, 202521.8022.2021.8022.2021.97-
Feb 27, 202521.8022.2021.8022.0021.77-
Feb 26, 202521.8022.2021.8022.0021.77-
Feb 25, 202521.8022.4021.8021.8021.57-
Feb 24, 202521.6022.2021.6022.0021.77-
Feb 21, 202521.6022.0021.4021.8021.57-
Feb 20, 202522.2022.2021.8021.8021.57-
Feb 19, 202522.4022.6022.4022.4022.17-
Feb 18, 202522.6022.6022.2022.4022.17-
Feb 17, 202522.6022.6022.6022.6022.36-
Feb 14, 202523.4023.6022.8022.8022.56-
Feb 13, 202522.8023.6022.8023.6023.35-
Feb 12, 202522.6023.2022.4023.2022.96-
Feb 11, 202522.2022.8022.2022.8022.56-
Feb 10, 202522.6022.6022.4022.4022.17-
Feb 7, 202522.2022.8022.2022.6022.36-
Feb 6, 202522.2022.4022.2022.2021.97-
Feb 5, 202521.6022.2021.6022.2021.97-
Feb 4, 202521.8021.8021.6021.8021.57-
Feb 3, 202521.8022.0021.8022.0021.77-
Jan 31, 202522.2022.2022.0022.0021.77-
Jan 30, 202521.8022.4021.8022.2021.97-
Jan 29, 202522.4022.4022.0022.0021.77-
Jan 28, 202522.6022.8022.6022.6022.36-
Jan 27, 202521.6022.6021.6022.6022.36-
Jan 24, 202521.4021.6021.4021.6021.38-
Jan 23, 202521.2021.6021.2021.6021.38-
Jan 22, 202521.6021.6021.2021.2020.98-
Jan 21, 202521.6021.8021.6021.6021.38-
Jan 20, 202521.8021.8021.4021.4021.18-
Jan 17, 202522.0022.4022.0022.0021.77-
Jan 16, 202521.6022.0021.6022.0021.77-
Jan 15, 202521.2021.8021.2021.6021.38-
Jan 14, 202521.6021.8021.4021.4021.18-
Jan 13, 202521.2021.8021.2021.8021.57-
Jan 10, 202521.8021.8021.6021.6021.38-
Jan 9, 202521.8021.8021.8021.8021.57-
Jan 8, 202522.2022.4022.0022.2021.97-
Jan 7, 202522.2022.6022.2022.2021.97-
Jan 6, 202523.0023.0022.4022.4022.17-
Jan 3, 202523.0023.4023.0023.4023.16-
Jan 2, 2025 0.168112 Dividend
Jan 2, 202523.0023.2023.0023.2022.96-
Dec 30, 202422.6022.6022.6022.6022.18-
Dec 27, 202423.0023.0022.8023.0022.57-
Dec 23, 202422.8022.8022.6022.8022.37-
Dec 20, 202422.8023.4022.8022.8022.37-
Dec 19, 202423.0023.4023.0023.0022.57274
Dec 18, 202423.8024.2023.2023.2022.77-
Dec 17, 202424.0024.0023.8024.0023.55-
Dec 16, 202423.8024.4023.8024.2023.75-
Dec 13, 202423.8024.0023.8024.0023.55-
Dec 12, 202423.4024.2023.4024.0023.55-
Dec 11, 202423.4023.8023.4023.8023.35-
Dec 10, 202423.8023.8023.6023.6023.16-
Dec 9, 202424.0024.2023.8024.0023.55-
Dec 6, 202423.8024.2023.8024.0023.55-
Dec 5, 202424.0024.0023.8024.0023.55-
Dec 4, 202423.8024.2023.8024.2023.75-
Dec 3, 202424.2024.2024.0024.0023.55-
Dec 2, 202424.2024.2024.0024.2023.75-
Nov 29, 202424.6024.6024.2024.2023.75-
Nov 28, 202424.4024.4024.4024.4023.94-
Nov 27, 202424.2024.4024.2024.4023.94-
Nov 26, 202424.2024.4024.0024.0023.55-
Nov 25, 202424.0024.4024.0024.4023.94-
Nov 22, 202423.6024.2023.6024.2023.75-
Nov 21, 202423.4023.8023.4023.8023.35-
Nov 20, 202423.4023.6023.4023.6023.16-
Nov 19, 202423.2023.6023.2023.6023.16-
Nov 18, 202423.0023.6023.0023.4022.96-
Nov 15, 202422.8023.2022.8023.2022.77-
Nov 14, 202423.2023.2023.2023.2022.77-
Nov 13, 202423.0023.4023.0023.4022.96-
Nov 12, 202423.4023.6023.2023.2022.77-
Nov 11, 202423.2023.6023.2023.4022.96-
Nov 8, 202423.0023.2023.0023.2022.77-
Nov 7, 202423.2023.2023.0023.2022.77-
Nov 6, 202423.4023.4022.8023.2022.77-
Nov 5, 202422.2022.6022.2022.6022.18-
Nov 4, 202422.0022.4022.0022.4021.98-
Nov 1, 202422.4022.6022.4022.6022.18-
Oct 31, 202422.4022.6022.4022.4021.98-
Oct 30, 202422.2022.4022.2022.4021.98-
Oct 29, 202422.6022.6022.6022.6022.18-
Oct 28, 202422.2022.2022.2022.2021.78-
Oct 25, 202422.2022.4022.2022.2021.78-
Oct 24, 202422.2022.6022.2022.4021.98-
Oct 23, 202422.2022.4022.2022.4021.98-
Oct 22, 202422.0022.4022.0022.4021.98-
Oct 21, 202422.6022.6022.4022.4021.98-
Oct 18, 202422.4022.6022.4022.6022.18-
Oct 17, 202422.4022.6022.4022.4021.98-
Oct 16, 202422.0022.6022.0022.6022.18-
Oct 15, 202421.6022.4021.6022.2021.78-
Oct 14, 202421.4021.8021.4021.8021.39-
Oct 11, 202421.0021.6021.0021.4021.00-
Oct 10, 202421.0021.2021.0021.2020.80-
Oct 9, 202420.6021.2020.6021.2020.80-
Oct 8, 202420.4020.8020.4020.8020.41-
Oct 7, 202420.8020.8020.4020.6020.21-
Oct 4, 202419.9021.0019.9020.8020.41-
Oct 3, 202420.4020.4020.4020.4020.02-
Oct 2, 202420.6020.8020.4020.6020.21-
Oct 1, 202420.6021.0020.6020.8020.41-
Sep 30, 2024 0.168112 Dividend
Sep 30, 202420.4021.0020.4021.0020.61-
Sep 27, 202420.4020.8020.4020.6020.03-
Sep 26, 202420.6020.8020.4020.4019.83-
Sep 25, 202420.4020.8020.4020.8020.22-
Sep 24, 202420.4020.8020.4020.8020.22-
Sep 23, 202420.2020.6020.2020.6020.03-
Sep 20, 202419.9020.2019.9020.2019.64-
Sep 19, 202420.2020.2020.0020.2019.64-
Sep 18, 202420.2020.4020.2020.2019.64-
Sep 17, 202420.4020.6020.4020.4019.83-
Sep 16, 202420.4020.8020.4020.6020.03-
Sep 13, 202420.4020.8020.4020.8020.22-
Sep 12, 202420.2020.6020.2020.6020.03-
Sep 11, 202419.9020.4019.9020.4019.83-
Sep 10, 202419.8020.4019.8020.4019.8356
Sep 9, 202419.7020.2019.7020.2019.64-
Sep 6, 202420.2020.4019.9019.9019.35-
Sep 5, 202420.4020.8020.4020.4019.83-
Sep 4, 202420.2020.4020.2020.4019.83-
Sep 3, 202420.2020.2020.2020.2019.64-
Sep 2, 202420.2020.2020.0020.0019.44-
Aug 30, 202419.9020.4019.9020.2019.64-
Aug 29, 202419.8020.2019.8020.2019.64-
Aug 28, 202419.8020.2019.8020.0019.44-
Aug 27, 202419.8020.0019.8019.9019.35-
Aug 26, 202419.7020.2019.7020.0019.44-
Aug 23, 202419.3019.9019.3019.9019.35-
Aug 22, 202419.1019.6019.1019.5018.96-
Aug 21, 202419.0019.3019.0019.3018.76-
Aug 20, 202419.1019.3019.1019.2018.67-
Aug 19, 202419.0019.4019.0019.3018.76-
Aug 16, 202419.4019.6019.2019.3018.76-
Aug 15, 202419.0019.7019.0019.7019.15-
Aug 14, 202419.1019.3019.1019.2018.67-
Aug 13, 202419.2019.4019.2019.3018.76-
Aug 12, 202419.4019.5019.3019.3018.76-
Aug 9, 202419.3019.7019.3019.6019.06-
Aug 8, 202419.0019.7019.0019.6019.06-
Aug 7, 202419.4019.8019.3019.3018.76-
Aug 6, 202418.8019.6018.8019.5018.96-
Aug 5, 202419.0019.2018.8018.9018.37-
Aug 2, 202419.6019.6019.4019.6019.06-
Aug 1, 202419.7020.0019.7020.0019.44-
Jul 31, 202419.3020.0019.3020.0019.44-
Jul 30, 202418.7019.6018.7019.6019.06-
Jul 29, 202418.6018.9018.6018.9018.37-
Jul 26, 202418.1018.7018.1018.7018.18-
Jul 25, 202418.2018.6018.2018.2017.69-
Jul 24, 202418.3018.7018.3018.4017.89-
Jul 23, 202418.3018.7018.3018.6018.08-
Jul 22, 202418.1018.6018.1018.6018.08-
Jul 19, 202418.0018.3018.0018.3017.79-
Jul 18, 202418.0018.4018.0018.3017.79-
Jul 17, 202417.9018.4017.9018.3017.79-
Jul 16, 202417.5018.2017.5018.2017.69-
Jul 15, 202417.3017.7017.3017.7017.21-
Jul 12, 202417.3017.6017.3017.5017.01-
Jul 11, 202417.1017.7017.1017.5017.01-
Jul 10, 202416.8017.3016.8017.3016.82-
Jul 9, 202416.8017.0016.8017.0016.53-
Jul 8, 202416.6017.0016.6017.0016.53-
Jul 5, 202416.8016.9016.7016.9016.43-
Jul 4, 202416.7016.7016.6016.6016.14-
Jul 3, 202416.7016.9016.7016.7016.24-
Jul 2, 202416.5016.9016.5016.9016.43-
Jul 1, 202416.4016.7016.4016.7016.24-
Jun 28, 2024 0.15926401 Dividend
Jun 28, 202416.1016.6016.1016.6016.14-
Jun 27, 202416.0016.5016.0016.5015.87-
Jun 26, 202415.8016.2015.8016.2015.58-
Jun 25, 202416.1016.3016.0016.0015.39-
Jun 24, 202415.9016.3015.9016.3015.67-
Jun 21, 202415.8016.2015.8016.1015.48-
Jun 20, 202415.8016.1015.8016.1015.48-
Jun 19, 202415.8015.8015.8015.8015.19-
Jun 18, 202415.9016.1015.9016.0015.39-
Jun 17, 202415.9016.1015.9016.1015.48-
Jun 14, 202415.8016.1015.8016.1015.48-
Jun 13, 202415.5016.0015.5016.0015.39-
Jun 12, 202415.5016.1015.5015.8015.19-
Jun 11, 202415.4015.7015.4015.7015.10-
Jun 10, 202415.5015.7015.3015.6015.00-
Jun 7, 202415.7015.8015.7015.7015.10-
Jun 6, 202415.6015.9015.6015.9015.29-
Jun 5, 202415.7015.9015.7015.8015.19-
Jun 4, 202415.7016.0015.7016.0015.39-
Jun 3, 202415.6016.0015.6016.0015.39-
May 31, 202414.9015.8014.9015.8015.19-
May 30, 202414.8015.3014.8015.3014.71-
May 29, 202414.7015.1014.7015.1014.52-
May 28, 202414.8015.1014.8015.0014.42-
May 27, 202414.9014.9014.9014.9014.33-
May 24, 202415.1015.3015.0015.0014.42-
May 23, 202415.3015.3015.2015.2014.62-
May 22, 202415.3015.5015.3015.4014.81-
May 21, 202415.4015.5015.4015.5014.90-
May 20, 202415.7015.8015.6015.6015.00-
May 17, 202415.7015.8015.7015.8015.19-
May 16, 202415.7015.9015.7015.8015.19-
May 15, 202415.8016.1015.8015.8015.19-
May 14, 202415.7015.9015.7015.9015.29-
May 13, 202415.6015.8015.6015.8015.19-
May 10, 202415.3015.7015.3015.7015.10-
May 9, 202415.5015.6015.5015.5014.90-
May 8, 202415.7015.7015.5015.6015.00-
May 7, 202415.5016.0015.5015.9015.291,048
May 6, 202415.5015.7015.5015.6015.00-
May 3, 202415.9016.2015.6015.6015.00-
May 2, 202415.7016.3015.7016.1015.48366
Apr 30, 202416.2016.3016.0016.1015.48-