Canadian Apartment Properties Real Estate Investment Trust (0OJ.MU)
Munich - Munich Delayed price. Currency in EUR
Add to watchlist
At close: 08:04AM CEST
Time period:
23 June 2023 - 23 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 June 2024 | 29.47 | 29.47 | 29.47 | 29.47 | 29.47 | - |
| 20 June 2024 | 29.47 | 29.47 | 29.47 | 29.47 | 29.47 | - |
| 19 June 2024 | 29.47 | 29.47 | 29.47 | 29.47 | 29.47 | - |
| 18 June 2024 | 29.47 | 29.47 | 29.47 | 29.47 | 29.47 | - |
| 17 June 2024 | 29.47 | 29.47 | 29.47 | 29.47 | 29.47 | - |
| 14 June 2024 | 29.47 | 29.47 | 29.47 | 29.47 | 29.47 | - |
| 13 June 2024 | 29.43 | 29.43 | 29.43 | 29.43 | 29.43 | - |
| 12 June 2024 | 29.43 | 29.43 | 29.43 | 29.43 | 29.43 | - |
| 11 June 2024 | 30.04 | 30.04 | 30.04 | 30.04 | 30.04 | - |
| 10 June 2024 | 30.12 | 30.12 | 30.12 | 30.12 | 30.12 | - |
| 07 June 2024 | 30.41 | 30.41 | 30.41 | 30.41 | 30.41 | - |
| 06 June 2024 | 30.41 | 30.41 | 30.41 | 30.41 | 30.41 | - |
| 05 June 2024 | 30.08 | 30.08 | 30.08 | 30.08 | 30.08 | - |
| 04 June 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - |
| 03 June 2024 | 29.83 | 29.83 | 29.83 | 29.83 | 29.83 | - |
| 31 May 2024 | 29.64 | 29.64 | 29.64 | 29.64 | 29.64 | - |
| 31 May 2024 | 0.12083 Dividend | |||||
| 30 May 2024 | 29.39 | 29.64 | 29.39 | 29.64 | 29.52 | 10 |
| 29 May 2024 | 29.72 | 29.72 | 29.72 | 29.72 | 29.60 | - |
| 28 May 2024 | 29.96 | 29.96 | 29.96 | 29.96 | 29.84 | - |
| 27 May 2024 | 30.33 | 30.33 | 29.96 | 29.96 | 29.84 | 6 |
| 24 May 2024 | 30.33 | 30.33 | 30.33 | 30.33 | 30.21 | - |
| 23 May 2024 | 30.49 | 30.49 | 30.49 | 30.49 | 30.37 | - |
| 22 May 2024 | 30.88 | 30.88 | 30.88 | 30.88 | 30.75 | - |
| 21 May 2024 | 30.88 | 30.88 | 30.88 | 30.88 | 30.75 | - |
| 20 May 2024 | 30.88 | 30.88 | 30.88 | 30.88 | 30.75 | - |
| 17 May 2024 | 31.13 | 31.15 | 31.13 | 31.15 | 31.02 | 10 |
| 16 May 2024 | 31.13 | 31.13 | 31.13 | 31.13 | 31.00 | - |
| 15 May 2024 | 31.28 | 31.28 | 31.26 | 31.26 | 31.13 | 30 |
| 14 May 2024 | 31.30 | 31.30 | 31.30 | 31.30 | 31.17 | - |
| 13 May 2024 | 31.02 | 31.30 | 31.02 | 31.30 | 31.17 | 100 |
| 10 May 2024 | 31.02 | 31.02 | 31.02 | 31.02 | 30.90 | - |
| 09 May 2024 | 30.57 | 30.57 | 30.57 | 30.57 | 30.45 | - |
| 08 May 2024 | 30.46 | 30.46 | 30.46 | 30.46 | 30.34 | - |
| 07 May 2024 | 30.46 | 30.46 | 30.46 | 30.46 | 30.34 | - |
| 06 May 2024 | 29.86 | 30.46 | 29.86 | 30.46 | 30.34 | 6 |
| 03 May 2024 | 29.39 | 29.39 | 29.39 | 29.39 | 29.27 | - |
| 02 May 2024 | 29.33 | 29.33 | 29.33 | 29.33 | 29.22 | - |
| 30 Apr 2024 | 29.33 | 29.33 | 29.33 | 29.33 | 29.22 | - |
| 29 Apr 2024 | 29.33 | 29.33 | 29.33 | 29.33 | 29.22 | - |
| 29 Apr 2024 | 0.12084 Dividend | |||||
| 26 Apr 2024 | 29.33 | 29.33 | 29.33 | 29.33 | 29.10 | - |
| 25 Apr 2024 | 29.33 | 29.33 | 29.33 | 29.33 | 29.10 | - |
| 24 Apr 2024 | 29.33 | 29.33 | 29.33 | 29.33 | 29.10 | - |
| 23 Apr 2024 | 29.33 | 29.33 | 29.33 | 29.33 | 29.10 | - |
| 22 Apr 2024 | 29.20 | 29.20 | 29.20 | 29.20 | 28.96 | 2 |
| 19 Apr 2024 | 29.16 | 29.16 | 29.16 | 29.16 | 28.92 | - |
| 18 Apr 2024 | 29.21 | 29.21 | 29.21 | 29.21 | 28.97 | - |
| 17 Apr 2024 | 29.66 | 29.66 | 29.66 | 29.66 | 29.42 | - |
| 16 Apr 2024 | 29.93 | 29.93 | 29.93 | 29.93 | 29.69 | - |
| 15 Apr 2024 | 29.94 | 29.94 | 29.94 | 29.94 | 29.70 | - |
| 12 Apr 2024 | 29.94 | 29.94 | 29.94 | 29.94 | 29.70 | - |
| 11 Apr 2024 | 29.94 | 29.94 | 29.94 | 29.94 | 29.70 | - |
| 10 Apr 2024 | 31.19 | 31.19 | 29.94 | 29.94 | 29.70 | 2 |
| 09 Apr 2024 | 30.31 | 31.19 | 30.31 | 31.19 | 30.94 | 2 |
| 08 Apr 2024 | 30.31 | 30.31 | 30.31 | 30.31 | 30.06 | - |
| 05 Apr 2024 | 30.31 | 30.31 | 30.31 | 30.31 | 30.06 | - |
| 04 Apr 2024 | 30.64 | 30.64 | 30.64 | 30.64 | 30.39 | - |
| 03 Apr 2024 | 30.90 | 30.90 | 30.90 | 30.90 | 30.65 | - |
| 02 Apr 2024 | 31.67 | 31.67 | 30.90 | 30.90 | 30.65 | 50 |
| 28 Mar 2024 | 31.67 | 31.67 | 31.67 | 31.67 | 31.41 | - |
| 27 Mar 2024 | 31.67 | 31.67 | 31.67 | 31.67 | 31.41 | - |
| 27 Mar 2024 | 0.12083 Dividend | |||||
| 26 Mar 2024 | 31.94 | 31.94 | 31.94 | 31.94 | 31.56 | - |
| 25 Mar 2024 | 32.06 | 32.06 | 32.06 | 32.06 | 31.68 | - |
| 22 Mar 2024 | 33.01 | 33.01 | 32.06 | 32.06 | 31.68 | 8 |
| 21 Mar 2024 | 33.01 | 33.01 | 33.01 | 33.01 | 32.62 | - |
| 20 Mar 2024 | 33.01 | 33.01 | 33.01 | 33.01 | 32.62 | - |
| 19 Mar 2024 | 33.01 | 33.01 | 33.01 | 33.01 | 32.62 | - |
| 18 Mar 2024 | 32.72 | 33.01 | 32.72 | 33.01 | 32.62 | 3 |
| 15 Mar 2024 | 32.72 | 32.72 | 32.72 | 32.72 | 32.32 | - |
| 14 Mar 2024 | 32.72 | 32.72 | 32.72 | 32.72 | 32.32 | - |
| 13 Mar 2024 | 33.19 | 33.19 | 32.92 | 32.92 | 32.52 | 2 |
| 12 Mar 2024 | 33.78 | 33.78 | 33.78 | 33.78 | 33.38 | - |
| 11 Mar 2024 | 33.76 | 33.92 | 33.76 | 33.92 | 33.52 | 8 |
| 08 Mar 2024 | 33.76 | 33.76 | 33.76 | 33.76 | 33.35 | 2 |
| 07 Mar 2024 | 32.69 | 32.69 | 32.69 | 32.69 | 32.30 | - |
| 06 Mar 2024 | 32.69 | 32.69 | 32.69 | 32.69 | 32.30 | - |
| 05 Mar 2024 | 33.03 | 33.03 | 33.03 | 33.03 | 32.64 | - |
| 04 Mar 2024 | 33.06 | 33.06 | 33.03 | 33.03 | 32.64 | 2 |
| 01 Mar 2024 | 32.76 | 32.76 | 32.13 | 32.13 | 31.74 | 3 |
| 29 Feb 2024 | 32.94 | 32.94 | 32.94 | 32.94 | 32.55 | - |
| 28 Feb 2024 | 33.42 | 33.42 | 33.42 | 33.42 | 33.02 | - |
| 28 Feb 2024 | 0.12083 Dividend | |||||
| 27 Feb 2024 | 33.50 | 33.50 | 33.50 | 33.50 | 32.98 | - |
| 26 Feb 2024 | 34.69 | 34.69 | 34.69 | 34.69 | 34.15 | - |
| 23 Feb 2024 | 34.78 | 34.90 | 34.76 | 34.76 | 34.23 | 23 |
| 22 Feb 2024 | 34.30 | 34.78 | 34.30 | 34.78 | 34.24 | 2 |
| 21 Feb 2024 | 34.30 | 34.30 | 34.30 | 34.30 | 33.77 | - |
| 20 Feb 2024 | 34.30 | 34.30 | 34.30 | 34.30 | 33.77 | - |
| 19 Feb 2024 | 34.30 | 34.30 | 34.30 | 34.30 | 33.77 | - |
| 16 Feb 2024 | 34.23 | 34.23 | 34.23 | 34.23 | 33.70 | - |
| 15 Feb 2024 | 33.63 | 33.63 | 33.63 | 33.63 | 33.10 | - |
| 14 Feb 2024 | 33.63 | 33.63 | 33.63 | 33.63 | 33.10 | - |
| 13 Feb 2024 | 33.99 | 33.99 | 33.99 | 33.99 | 33.46 | - |
| 12 Feb 2024 | 33.77 | 33.77 | 33.77 | 33.77 | 33.25 | - |
| 09 Feb 2024 | 33.44 | 33.44 | 33.44 | 33.44 | 32.92 | - |
| 08 Feb 2024 | 33.14 | 33.14 | 33.14 | 33.14 | 32.63 | - |
| 07 Feb 2024 | 32.46 | 32.46 | 32.46 | 32.46 | 31.95 | - |
| 06 Feb 2024 | 32.46 | 32.46 | 32.46 | 32.46 | 31.95 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.