VICI Properties Inc (1KN.MU)
Munich - Munich Delayed price. Currency in EUR
Add to watchlist
At close: 08:06AM CEST
Time period:
18 May 2023 - 18 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 May 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | 50 |
| 16 May 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - |
| 15 May 2024 | 27.44 | 27.97 | 27.44 | 27.97 | 27.97 | 50 |
| 14 May 2024 | 27.48 | 27.48 | 27.24 | 27.24 | 27.24 | 250 |
| 13 May 2024 | 27.50 | 27.50 | 27.48 | 27.48 | 27.48 | 330 |
| 10 May 2024 | 27.30 | 27.30 | 27.30 | 27.30 | 27.30 | - |
| 09 May 2024 | 27.30 | 27.30 | 27.30 | 27.30 | 27.30 | - |
| 08 May 2024 | 27.30 | 27.30 | 27.30 | 27.30 | 27.30 | - |
| 07 May 2024 | 26.88 | 26.88 | 26.88 | 26.88 | 26.88 | - |
| 06 May 2024 | 26.99 | 26.99 | 26.99 | 26.99 | 26.99 | - |
| 03 May 2024 | 27.01 | 27.01 | 27.01 | 27.01 | 27.01 | - |
| 02 May 2024 | 27.01 | 27.01 | 27.01 | 27.01 | 27.01 | - |
| 30 Apr 2024 | 27.01 | 27.01 | 27.01 | 27.01 | 27.01 | - |
| 29 Apr 2024 | 26.63 | 26.63 | 26.63 | 26.63 | 26.63 | - |
| 26 Apr 2024 | 26.58 | 26.58 | 26.58 | 26.58 | 26.58 | - |
| 25 Apr 2024 | 26.56 | 26.58 | 26.56 | 26.58 | 26.58 | 380 |
| 24 Apr 2024 | 26.56 | 26.56 | 26.56 | 26.56 | 26.56 | - |
| 23 Apr 2024 | 26.21 | 26.53 | 26.21 | 26.53 | 26.53 | 45 |
| 22 Apr 2024 | 26.21 | 26.21 | 26.21 | 26.21 | 26.21 | - |
| 19 Apr 2024 | 25.50 | 25.50 | 25.41 | 25.41 | 25.41 | 350 |
| 18 Apr 2024 | 25.72 | 25.72 | 25.72 | 25.72 | 25.72 | - |
| 17 Apr 2024 | 25.78 | 25.78 | 25.78 | 25.78 | 25.78 | - |
| 16 Apr 2024 | 26.15 | 26.15 | 26.15 | 26.15 | 26.15 | - |
| 15 Apr 2024 | 26.25 | 26.25 | 26.25 | 26.25 | 26.25 | - |
| 12 Apr 2024 | 26.30 | 26.30 | 26.30 | 26.30 | 26.30 | - |
| 11 Apr 2024 | 26.21 | 26.30 | 26.21 | 26.30 | 26.30 | 50 |
| 10 Apr 2024 | 27.31 | 27.31 | 26.21 | 26.21 | 26.21 | 15 |
| 09 Apr 2024 | 27.08 | 27.08 | 27.08 | 27.08 | 27.08 | - |
| 08 Apr 2024 | 26.92 | 26.92 | 26.92 | 26.92 | 26.92 | - |
| 05 Apr 2024 | 26.92 | 26.92 | 26.92 | 26.92 | 26.92 | - |
| 04 Apr 2024 | 27.31 | 27.31 | 26.92 | 26.92 | 26.92 | 8 |
| 03 Apr 2024 | 27.36 | 27.36 | 27.36 | 27.36 | 27.36 | - |
| 02 Apr 2024 | 27.36 | 27.36 | 27.36 | 27.36 | 27.36 | - |
| 28 Mar 2024 | 27.11 | 27.11 | 27.11 | 27.11 | 27.11 | - |
| 27 Mar 2024 | 26.79 | 26.79 | 26.79 | 26.79 | 26.79 | - |
| 26 Mar 2024 | 26.79 | 26.79 | 26.79 | 26.79 | 26.79 | - |
| 25 Mar 2024 | 26.79 | 26.79 | 26.79 | 26.79 | 26.79 | - |
| 22 Mar 2024 | 26.79 | 26.79 | 26.79 | 26.79 | 26.79 | - |
| 21 Mar 2024 | 26.48 | 26.79 | 26.48 | 26.79 | 26.79 | 500 |
| 20 Mar 2024 | 26.45 | 26.48 | 26.45 | 26.48 | 26.48 | 45 |
| 20 Mar 2024 | 0.415 Dividend | |||||
| 19 Mar 2024 | 26.71 | 26.71 | 26.71 | 26.71 | 26.29 | - |
| 18 Mar 2024 | 26.52 | 26.71 | 26.52 | 26.71 | 26.29 | 1,100 |
| 15 Mar 2024 | 26.40 | 26.40 | 26.40 | 26.40 | 25.99 | - |
| 14 Mar 2024 | 26.88 | 26.88 | 26.40 | 26.40 | 25.99 | 20 |
| 13 Mar 2024 | 26.88 | 26.88 | 26.88 | 26.88 | 26.46 | - |
| 12 Mar 2024 | 26.88 | 26.88 | 26.88 | 26.88 | 26.46 | - |
| 11 Mar 2024 | 26.59 | 26.59 | 26.59 | 26.59 | 26.18 | - |
| 08 Mar 2024 | 26.59 | 26.59 | 26.59 | 26.59 | 26.18 | - |
| 07 Mar 2024 | 26.69 | 26.69 | 26.69 | 26.69 | 26.28 | - |
| 06 Mar 2024 | 26.92 | 26.92 | 26.92 | 26.92 | 26.50 | - |
| 05 Mar 2024 | 27.42 | 27.42 | 27.42 | 27.42 | 26.99 | - |
| 04 Mar 2024 | 27.42 | 27.42 | 27.42 | 27.42 | 26.99 | - |
| 01 Mar 2024 | 27.54 | 27.54 | 27.54 | 27.54 | 27.11 | - |
| 29 Feb 2024 | 27.34 | 27.34 | 27.34 | 27.34 | 26.92 | - |
| 28 Feb 2024 | 27.34 | 27.34 | 27.34 | 27.34 | 26.92 | - |
| 27 Feb 2024 | 27.41 | 27.41 | 27.41 | 27.41 | 26.98 | - |
| 26 Feb 2024 | 28.09 | 28.09 | 28.09 | 28.09 | 27.65 | - |
| 23 Feb 2024 | 27.57 | 28.27 | 27.57 | 28.27 | 27.83 | 20 |
| 22 Feb 2024 | 27.52 | 27.52 | 27.52 | 27.52 | 27.09 | - |
| 21 Feb 2024 | 27.52 | 27.52 | 27.52 | 27.52 | 27.09 | - |
| 20 Feb 2024 | 27.56 | 27.56 | 27.56 | 27.56 | 27.13 | - |
| 19 Feb 2024 | 27.46 | 27.46 | 27.46 | 27.46 | 27.03 | - |
| 16 Feb 2024 | 27.46 | 27.46 | 27.46 | 27.46 | 27.03 | - |
| 15 Feb 2024 | 27.46 | 27.46 | 27.46 | 27.46 | 27.03 | - |
| 14 Feb 2024 | 27.46 | 27.46 | 27.46 | 27.46 | 27.03 | - |
| 13 Feb 2024 | 27.71 | 27.71 | 27.71 | 27.71 | 27.28 | - |
| 12 Feb 2024 | 27.71 | 27.71 | 27.71 | 27.71 | 27.28 | - |
| 09 Feb 2024 | 27.71 | 27.71 | 27.71 | 27.71 | 27.28 | - |
| 08 Feb 2024 | 27.71 | 27.71 | 27.71 | 27.71 | 27.28 | - |
| 07 Feb 2024 | 27.71 | 27.71 | 27.71 | 27.71 | 27.28 | - |
| 06 Feb 2024 | 27.75 | 27.75 | 27.71 | 27.71 | 27.28 | 12 |
| 05 Feb 2024 | 28.36 | 28.36 | 28.36 | 28.36 | 27.92 | - |
| 02 Feb 2024 | 28.36 | 28.36 | 28.36 | 28.36 | 27.92 | - |
| 01 Feb 2024 | 28.10 | 28.10 | 28.10 | 28.10 | 27.66 | - |
| 31 Jan 2024 | 28.16 | 28.22 | 28.10 | 28.10 | 27.66 | 193 |
| 30 Jan 2024 | 28.19 | 28.19 | 28.19 | 28.19 | 27.75 | - |
| 29 Jan 2024 | 28.19 | 28.19 | 28.19 | 28.19 | 27.75 | - |
| 26 Jan 2024 | 28.26 | 28.26 | 28.26 | 28.26 | 27.82 | - |
| 25 Jan 2024 | 28.14 | 28.32 | 28.14 | 28.32 | 27.88 | 36 |
| 24 Jan 2024 | 28.21 | 28.21 | 28.21 | 28.21 | 27.77 | - |
| 23 Jan 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 27.56 | - |
| 22 Jan 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 27.56 | - |
| 19 Jan 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 27.56 | - |
| 18 Jan 2024 | 28.25 | 28.25 | 28.25 | 28.25 | 27.81 | - |
| 17 Jan 2024 | 28.34 | 28.34 | 28.31 | 28.31 | 27.87 | 250 |
| 16 Jan 2024 | 28.34 | 28.34 | 28.34 | 28.34 | 27.90 | - |
| 15 Jan 2024 | 28.58 | 28.58 | 28.37 | 28.37 | 27.93 | 70 |
| 12 Jan 2024 | 28.59 | 28.59 | 28.59 | 28.59 | 28.15 | - |
| 11 Jan 2024 | 28.96 | 28.96 | 28.96 | 28.96 | 28.51 | - |
| 10 Jan 2024 | 29.15 | 29.15 | 29.15 | 29.15 | 28.70 | - |
| 09 Jan 2024 | 29.17 | 29.17 | 29.17 | 29.17 | 28.72 | - |
| 08 Jan 2024 | 29.09 | 29.17 | 29.09 | 29.17 | 28.72 | 75 |
| 05 Jan 2024 | 29.41 | 29.41 | 29.41 | 29.41 | 28.95 | - |
| 04 Jan 2024 | 29.56 | 29.56 | 29.56 | 29.56 | 29.10 | - |
| 03 Jan 2024 | 29.56 | 29.56 | 29.56 | 29.56 | 29.10 | - |
| 02 Jan 2024 | 28.88 | 28.88 | 28.88 | 28.88 | 28.43 | - |
| 29 Dec 2023 | 28.88 | 28.88 | 28.88 | 28.88 | 28.43 | - |
| 28 Dec 2023 | 28.69 | 28.69 | 28.69 | 28.69 | 28.24 | - |
| 27 Dec 2023 | 28.69 | 28.69 | 28.69 | 28.69 | 28.24 | - |
| *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.