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

Stuttgart - Delayed Quote EUR

Omega Healthcare Investors Inc (WX4.SG)

33.29
-0.23
(-0.69%)
As of 8:00:38 AM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 30, 202533.2933.2933.2933.2933.29-
Apr 29, 202533.1633.5233.1633.5233.52-
Apr 28, 202533.0133.0933.0133.0933.09-
Apr 25, 202533.5133.5133.1133.1133.11-
Apr 24, 202533.3133.4532.9532.9832.9830
Apr 23, 202533.9133.9133.3033.3833.38-
Apr 22, 202533.2233.5733.2233.5733.57-
Apr 17, 202533.7433.8933.7433.8933.8952
Apr 16, 202533.3433.4833.3433.4833.4812
Apr 15, 202533.3034.0033.3033.9033.90115
Apr 14, 202533.1933.6333.1933.6233.62-
Apr 11, 202533.4333.4332.8933.3333.33104
Apr 10, 202533.9833.9833.3133.3133.3160
Apr 9, 202531.9434.0931.6434.0934.09737
Apr 8, 202533.3733.3732.9933.0033.0010
Apr 7, 202532.6033.1232.0933.1233.121,390
Apr 4, 202534.5434.7633.6834.0834.08-
Apr 3, 202533.5635.2833.5635.0735.07-
Apr 2, 202534.9635.1134.7734.8434.84-
Apr 1, 202534.8535.6034.8535.1235.12300
Mar 31, 202534.6635.4534.6635.2835.28-
Mar 28, 202534.5034.5034.5034.5034.5010
Mar 27, 202534.8534.8534.8534.8534.85-
Mar 26, 202534.5034.5034.5034.5034.50-
Mar 25, 202535.0135.0135.0135.0135.01-
Mar 24, 202534.6534.6534.6534.6534.65-
Mar 21, 202534.5234.5234.5234.5234.52-
Mar 20, 202534.5934.5934.5934.5934.59-
Mar 19, 202534.7334.7334.7334.7334.73-
Mar 18, 202534.7335.1434.7335.1435.146
Mar 17, 202534.2034.2034.2034.2034.20-
Mar 14, 202533.8434.4033.8434.4034.40-
Mar 13, 202533.3834.6433.3833.7233.7230
Mar 12, 202533.5633.5632.6433.5433.5485
Mar 11, 202534.4434.4433.3133.5333.53100
Mar 10, 202533.6734.8333.6734.6334.63-
Mar 7, 202533.0333.0333.0333.0333.03-
Mar 6, 202534.3134.3133.3033.3733.37-
Mar 5, 202535.0935.0934.6334.6334.63-
Mar 4, 202535.7135.7135.1335.1335.13-
Mar 3, 202535.1635.7935.1635.7935.79-
Feb 28, 202535.2035.2035.2035.2035.20-
Feb 27, 202534.8035.3034.8035.3035.3050
Feb 26, 202535.1635.4334.8734.8734.8767
Feb 25, 202534.0335.2434.0335.2435.24-
Feb 24, 202533.5634.3333.5634.3334.335
Feb 21, 202534.2034.8134.0234.0234.02581
Feb 20, 202534.0034.4033.8034.3634.3637
Feb 19, 202534.2534.7134.2534.4034.40304
Feb 18, 202534.9334.9334.4434.5934.59-
Feb 17, 202534.4834.8834.4834.8834.8820
Feb 14, 202534.5434.5434.5134.5134.51-
Feb 13, 202534.3134.6934.3034.6934.6920
Feb 12, 202534.5634.5634.3134.3134.31-
Feb 11, 202535.4635.9434.5634.6134.61385
Feb 10, 2025 0.588997 Dividend
Feb 10, 202536.1136.1135.5935.6735.67-
Feb 7, 202536.5136.7436.2836.5435.87-
Feb 6, 202536.8437.5436.1636.4535.78-
Feb 5, 202535.8436.7135.8436.5835.91-
Feb 4, 202536.4536.5135.8636.0935.43-
Feb 3, 202535.6036.7735.6036.7736.10-
Jan 31, 202535.2735.5835.2735.5834.93-
Jan 30, 202534.5335.3034.5335.3034.65-
Jan 29, 202536.0136.0134.6934.6934.05-
Jan 28, 202536.2636.2636.0436.0435.38-
Jan 27, 202535.0136.4435.0136.4435.77-
Jan 24, 202535.3135.3135.0735.3034.65-
Jan 23, 202535.3135.4235.3135.4034.75300
Jan 22, 202535.8236.0135.4535.4534.80-
Jan 21, 202536.0136.1035.9835.9835.32-
Jan 20, 202535.9836.3435.7336.0135.35111
Jan 17, 202536.5536.5536.5536.5535.88-
Jan 16, 202536.1236.4836.1236.4835.81-
Jan 15, 202536.0936.3536.0936.1935.53-
Jan 14, 202536.0436.3936.0436.2335.57-
Jan 13, 202535.9136.2235.9136.2235.56-
Jan 10, 202536.0136.2135.7035.7035.05-
Jan 9, 202536.4036.5136.4036.4735.8040
Jan 8, 202535.4235.4235.4235.4234.77-
Jan 7, 202535.8135.8135.8135.8135.1535
Jan 6, 202537.2237.3236.6636.6635.99147
Jan 3, 202536.6037.0936.6037.0936.41-
Jan 2, 202536.0036.8336.0036.8336.1524
Dec 30, 202436.0136.0935.7335.7335.07575
Dec 27, 202436.3936.7936.3936.7936.12450
Dec 23, 202436.0936.4136.0936.4135.749
Dec 20, 202436.2636.6235.7436.6235.95115
Dec 19, 202436.3636.5136.3036.3035.6325
Dec 18, 202437.2237.6337.2237.6336.9427
Dec 17, 202436.8037.7936.8037.4536.7640
Dec 16, 202437.0837.2837.0837.2836.60-
Dec 13, 202436.8237.2436.8237.2436.56244
Dec 12, 202436.6137.1536.5737.0836.4010
Dec 11, 202437.0337.0336.7836.9236.24-
Dec 10, 202436.6337.8036.6337.5036.8110
Dec 9, 202436.9036.9036.9036.9036.22-
Dec 6, 202436.9936.9936.9936.9936.31-
Dec 5, 202437.2437.2437.0537.1936.5125
Dec 4, 202437.5137.5137.4237.4236.73155
Dec 3, 202437.9138.1137.5137.5136.8237
Dec 2, 202438.3738.5237.8437.8937.2052
Nov 29, 202438.2638.2638.2638.2637.56-
Nov 28, 202438.3238.3438.3238.3437.64-
Nov 27, 202438.6438.9938.5038.5037.79200
Nov 26, 202438.0038.7938.0038.7238.01-
Nov 25, 202438.0438.4938.0438.4937.78176
Nov 22, 202438.0838.6538.0838.4737.76777
Nov 21, 202437.5538.2537.5538.2137.51400
Nov 20, 202437.9138.0037.7837.7837.09105
Nov 19, 202437.2137.2137.1137.1136.43109
Nov 18, 202437.7637.8937.7637.8937.206
Nov 15, 202437.2337.9737.2337.9737.27400
Nov 14, 202437.6537.9337.6537.7437.0520
Nov 13, 202438.4138.4137.7937.9637.26-
Nov 12, 202438.5839.0038.5838.8138.10-
Nov 11, 202438.5038.8938.5038.6537.94190
Nov 8, 202437.5338.5837.5338.5837.8715
Nov 7, 202436.5337.6736.5337.6736.985
Nov 6, 202438.2738.9336.0836.8236.14940
Nov 5, 202436.7237.0336.7137.0336.35300
Nov 4, 2024 0.588997 Dividend
Nov 4, 202437.0837.7836.7036.7036.035
Nov 1, 202438.8139.7037.9737.9736.6227
Oct 31, 202439.0040.6039.0039.3137.91124
Oct 30, 202438.4139.1138.3839.1137.72-
Oct 29, 202438.2238.5137.4237.4236.09255
Oct 28, 202438.3638.6738.2838.3837.01-
Oct 25, 202438.2538.4938.2538.4937.12-
Oct 24, 202438.2138.5038.2138.5037.13-
Oct 23, 202437.7838.7137.7838.5337.164
Oct 22, 202437.8438.1937.6238.1536.7926
Oct 21, 202438.0238.3638.0238.2136.85565
Oct 18, 202437.5138.1037.5138.1036.74-
Oct 17, 202437.7137.7137.4837.6736.33-
Oct 16, 202437.0337.7437.0137.7136.37-
Oct 15, 202436.4436.8536.4436.8535.54-
Oct 14, 202436.1336.4336.1336.4335.13109
Oct 11, 202435.9136.2135.8436.2134.929
Oct 10, 202436.0036.0535.9536.0434.75-
Oct 9, 202435.7036.1835.6336.1834.8940
Oct 8, 202435.7036.1635.7036.0434.7516
Oct 7, 202435.5935.9935.5935.9934.71-
Oct 4, 202436.2236.2235.8735.8734.59-
Oct 3, 202435.9936.0735.9936.0034.72-
Oct 2, 202436.1436.3336.1236.3335.03160
Oct 1, 202436.2436.7636.2436.3635.0650
Sep 30, 202435.9136.3535.9136.2234.931
Sep 27, 202436.0136.0836.0136.0834.79-
Sep 26, 202436.9336.9336.0136.1634.87453
Sep 25, 202436.2936.8536.2936.8535.54-
Sep 24, 202436.6236.6836.5936.6835.37-
Sep 23, 202436.0136.7736.0136.7735.46-
Sep 20, 202436.0136.2236.0136.1434.85100
Sep 19, 202437.0337.0336.1736.2234.93-
Sep 18, 202436.2537.1136.2537.1135.79-
Sep 17, 202436.3836.5736.3836.4935.19-
Sep 16, 202436.6136.6636.4136.6435.33-
Sep 13, 202436.3336.5936.3336.5935.29-
Sep 12, 202436.2836.5936.2836.5935.29-
Sep 11, 202436.0336.0336.0336.0334.75-
Sep 10, 202436.0136.5236.0136.5235.22350
Sep 9, 202435.6136.0935.2236.0934.80180
Sep 6, 202435.9136.0835.5535.6534.38160
Sep 5, 202435.9136.0135.9135.9134.63-
Sep 4, 202435.3235.9435.3235.9434.66100
Sep 3, 202435.6435.9935.6035.6034.33177
Sep 2, 202435.5235.9235.4135.4434.1813
Aug 30, 202435.3635.3635.3635.3634.10-
Aug 29, 202435.1835.8035.1835.5434.27245
Aug 28, 202435.0035.5334.8135.3334.07430
Aug 27, 202434.5135.0734.4735.0733.82430
Aug 26, 202434.4634.6934.4634.6833.44202
Aug 23, 202434.3234.7934.3234.5133.2860
Aug 22, 202433.9334.4633.9334.3433.12120
Aug 21, 202433.9434.0533.9434.0532.84-
Aug 20, 202433.7933.7933.7933.7932.59-
Aug 19, 202434.0134.3134.0134.1332.91-
Aug 16, 202434.0334.0334.0334.0332.82-
Aug 15, 202434.2534.2533.9434.1132.89-
Aug 14, 202434.0034.5634.0034.5133.28-
Aug 13, 202434.3634.3634.1834.1832.96-
Aug 12, 202434.6034.7934.3834.3833.15364
Aug 9, 202433.8533.8533.7633.8032.59-
Aug 8, 202433.8133.8133.8133.8132.60-
Aug 7, 202433.9434.4033.9433.9832.77-
Aug 6, 202433.8534.1533.8534.1532.93-
Aug 5, 2024 0.588997 Dividend
Aug 5, 202433.7133.7131.8031.8030.67830
Aug 2, 202433.7635.4333.5334.7132.831,827
Aug 1, 202433.4433.8633.3133.8632.0265
Jul 31, 202433.5233.8233.5233.7631.93-
Jul 30, 202433.5633.8033.5633.7831.95-
Jul 29, 202433.3033.5133.3033.5131.69-
Jul 26, 202432.7733.1532.7733.1531.35-
Jul 25, 202432.7133.6032.5732.9031.11200
Jul 24, 202433.7833.9633.7833.9632.12-
Jul 23, 202433.0733.9833.0733.9832.14-
Jul 22, 202432.8133.2232.7833.2231.42-
Jul 19, 202432.7533.1032.7533.1031.30165
Jul 18, 202432.5432.5432.4632.5230.76-
Jul 17, 202432.4932.9032.3532.6730.90-
Jul 16, 202431.9032.5831.9032.4830.72292
Jul 15, 202431.4931.9331.4931.9330.20-
Jul 12, 202431.4831.6831.0131.6829.96-
Jul 11, 202431.1831.6431.1631.6129.89-
Jul 10, 202430.7631.2730.7631.2729.57460
Jul 9, 202431.0131.0131.0131.0129.33-
Jul 8, 202431.0031.1731.0031.1729.4830
Jul 5, 202430.6431.1430.6431.1429.45-
Jul 4, 202430.8030.8130.8030.8129.144
Jul 3, 202431.2631.2631.2631.2629.56-
Jul 2, 202431.6131.6131.6131.6129.89-
Jul 1, 202432.0132.0131.5131.6029.8820
Jun 28, 202431.2931.7531.2931.7230.00403
Jun 27, 202431.0131.4930.9731.4929.78-
Jun 26, 202430.8330.9830.8330.9829.3032
Jun 25, 202431.1131.1131.0931.0929.40-
Jun 24, 202430.4330.4630.4330.4628.81-
Jun 21, 202430.3130.8630.3130.8129.14-
Jun 20, 202430.3630.4230.1330.3128.6717
Jun 19, 202430.2030.2930.2030.2928.65-
Jun 18, 202430.1130.1130.1130.1128.48-
Jun 17, 202430.0430.0730.0430.0728.44-
Jun 14, 202429.6929.6929.6929.6928.08-
Jun 13, 202429.1629.7529.1629.7028.09-
Jun 12, 202429.1329.5329.1229.5327.9314
Jun 11, 202429.5129.5129.2429.2427.65-
Jun 10, 202429.8429.8429.6029.6027.99-
Jun 7, 202429.7230.1529.6329.6328.024
Jun 6, 202429.8730.2929.7529.7528.14140
Jun 5, 202430.0230.0229.9429.9428.32-
Jun 4, 202429.3929.3929.1329.1927.61-
Jun 3, 202429.6529.7729.6529.7728.15-
May 31, 202428.9229.3328.8029.3327.74-
May 30, 202428.0628.0628.0628.0626.54-
May 29, 202428.3728.4928.3728.4326.89-
May 28, 202428.3728.5928.3728.5527.00-
May 27, 202428.7928.7928.4128.4126.87-
May 24, 202428.9628.9628.7428.9227.35-
May 23, 202429.3029.3029.0729.0727.49-
May 22, 202429.0129.2928.9929.2927.7010
May 21, 202428.2128.9428.2128.9427.37-
May 20, 202428.1128.2928.1128.2926.7560
May 17, 202428.1628.1628.1128.1126.58-
May 16, 202428.2628.3128.1628.1626.6350
May 15, 202428.5128.5128.1628.1926.6695
May 14, 202428.3328.5128.3328.4926.94265
May 13, 202428.4128.6028.4128.5226.9754
May 10, 202428.5628.5628.5628.5627.01-
May 9, 202428.6128.6128.2828.2826.754
May 8, 202428.5928.6628.5928.6127.06-
May 7, 202428.8128.9028.8128.9027.3390
May 6, 202429.0129.0128.7828.7827.22383
May 3, 202429.1029.3928.3328.8927.32305
May 2, 202428.6229.0228.6229.0227.45220
Apr 30, 202428.7128.7628.3128.5126.96-

Related Tickers

COF.DU Cofinimmo SA/NV
66.75
+2.38%
 
COF.BE Cofinimmo SA/NV
66.65
+1.91%
 
AGR.L Assura Plc
48.56
0.00%
 
AED.BR Aedifica NV/SA
69.65
+1.60%
 
COFB.BR Cofinimmo SA
66.85
0.00%
 
GMRE Global Medical REIT Inc.
7.79
-1.14%
 
HR Healthcare Realty Trust Incorporated
15.38
-1.60%
 
C2PU.SI Parkway Life Real Estate Investment Trust
4.2300
+1.20%
 
VTR Ventas, Inc.
69.14
+0.93%
 
LTC LTC Properties, Inc.
35.54
+0.17%