Australia markets closed

Canadian Apartment Properties Real Estate Investment Trust (0OJ.DU)

Dusseldorf - Dusseldorf Delayed price. Currency in EUR
Add to watchlist
30.26+0.07 (+0.25%)
As of 08:11AM CEST. Market open.
Time period:
21 May 2023 - 21 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
21 May 202430.2630.2630.2630.2630.26170
20 May 202430.2730.3130.1930.1930.19-
17 May 202430.5230.6330.5130.5630.56-
16 May 202430.5130.7230.5030.5130.51-
15 May 202430.6731.2630.6730.8430.84-
14 May 202430.8731.0630.5830.5830.58-
13 May 202430.9431.2330.9430.9730.97-
10 May 202431.0331.1530.9930.9930.99-
09 May 202430.5731.1330.5631.0331.03-
08 May 202430.0930.3530.0930.2130.21-
07 May 202430.4530.8030.4030.4030.40-
06 May 202429.8530.2629.8530.2630.26-
03 May 202429.3830.1329.3829.8729.87-
02 May 202428.8329.3928.8329.3929.39-
30 Apr 202428.8429.1428.8228.9228.92-
29 Apr 202429.2429.5129.1529.1529.15-
29 Apr 20240.12084 Dividend
26 Apr 202428.9729.3128.9729.3129.18-
25 Apr 202429.0229.0228.8028.8928.77-
24 Apr 202429.1429.1529.0929.0928.98-
23 Apr 202429.3329.6529.3329.6429.51-
22 Apr 202428.8529.6928.8529.6929.57-
19 Apr 202428.5828.9728.5828.9728.85-
18 Apr 202428.6328.7328.5628.5628.44-
17 Apr 202429.0829.4428.8128.8128.69-
16 Apr 202429.3429.3528.8129.1629.03-
15 Apr 202429.6430.0029.2729.2729.15-
12 Apr 202429.8630.0129.7529.7529.63-
11 Apr 202429.7229.7429.7229.7329.61-
10 Apr 202430.6530.6629.7429.7429.62-
09 Apr 202429.8230.3229.8230.3230.19-
08 Apr 202429.8030.0629.8029.9029.77170
05 Apr 202429.7229.9829.7129.9829.86-
04 Apr 202430.0330.3430.0330.2130.09-
03 Apr 202430.5030.5030.2830.2830.16-
02 Apr 202431.2231.2230.6730.6730.55-
28 Mar 202431.2631.7631.2631.5231.40-
27 Mar 202431.0531.4931.0531.4831.35-
27 Mar 20240.12083 Dividend
26 Mar 202431.3231.5631.3231.3431.10-
25 Mar 202431.7531.9531.6031.6031.35-
22 Mar 202432.5632.5631.9431.9431.69-
21 Mar 202432.5132.9332.5132.6632.40-
20 Mar 202432.4632.7632.4632.4632.20-
19 Mar 202432.5832.8332.5832.8332.56-
18 Mar 202432.2732.7932.2732.7932.53-
15 Mar 202432.2132.5832.1832.4432.18-
14 Mar 202432.0632.1031.8932.1031.84-
13 Mar 202432.5332.7032.2832.2832.02-
12 Mar 202433.1333.1332.7132.7132.45-
11 Mar 202433.2433.3333.1933.1932.92-
08 Mar 202433.1033.5133.1033.2633.00-
07 Mar 202432.3133.0932.3132.9432.68-
06 Mar 202432.0732.6732.0332.5632.31-
05 Mar 202432.3832.6532.3732.3732.11-
04 Mar 202432.4232.5032.2932.5032.24-
01 Mar 202432.1232.5332.0832.5332.27-
29 Feb 202432.2932.5632.2632.4032.15-
28 Feb 202432.7632.7632.6332.6332.38-
28 Feb 20240.12083 Dividend
27 Feb 202432.8533.1932.8432.8832.50-
26 Feb 202433.9933.9933.2633.2632.87-
23 Feb 202434.2234.5734.2234.4434.04-
22 Feb 202434.1034.5334.1034.1633.76-
21 Feb 202434.0634.3334.0634.1333.73-
20 Feb 202434.2634.2634.1234.1233.72-
19 Feb 202434.2934.4734.2934.3233.92-
16 Feb 202434.2234.4634.2234.4634.06-
15 Feb 202433.5634.4433.5634.4434.05-
14 Feb 202432.9733.6532.9733.5233.13-
13 Feb 202433.9933.9933.2233.2232.83-
12 Feb 202433.7734.2233.7734.2233.82-
09 Feb 202433.4333.8833.4033.8833.49-
08 Feb 202433.1333.5633.1333.5633.17-
07 Feb 202432.4033.0832.4032.9932.61-
06 Feb 202431.8132.1231.8032.1231.75-
05 Feb 202432.3432.3432.0132.0831.70-
02 Feb 202432.7232.7232.1332.1331.76-
01 Feb 202431.8132.3931.8132.3932.01-
31 Jan 202431.9532.3331.9432.3331.96-
30 Jan 202432.4232.4232.0132.0131.63-
30 Jan 20240.12084 Dividend
29 Jan 202432.0032.2732.0032.2231.73-
26 Jan 202431.6732.1231.6732.1231.62-
25 Jan 202431.4431.7631.4331.5831.10-
24 Jan 202432.4032.4632.1432.1431.65-
23 Jan 202432.1932.6732.1932.3331.84-
22 Jan 202431.8432.7631.8432.3031.81-
19 Jan 202431.2732.0631.2731.8431.35-
18 Jan 202431.2431.5331.1831.1830.71-
17 Jan 202432.4732.4731.2931.2930.81-
16 Jan 202432.6632.6632.5532.5832.08-
15 Jan 202432.4032.6832.3732.6832.18-
12 Jan 202431.4032.2531.4032.2531.76-
11 Jan 202431.6731.7731.4631.4630.98-
10 Jan 202432.1332.4132.0132.0131.52-
09 Jan 202432.8132.8232.4432.4431.95-
08 Jan 202432.2532.6032.2432.6032.11-
05 Jan 202432.2832.6732.2732.2731.78-
04 Jan 202432.3832.5332.3832.5332.03-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...