National Storage Affiliates Trust (4GC.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
As of 08:08AM CEST. Market open.
Time period:
17 June 2023 - 17 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 June 2024 | 38.02 | 38.02 | 38.02 | 38.02 | 38.02 | 300 |
| 14 June 2024 | 37.99 | 37.99 | 37.99 | 37.99 | 37.99 | - |
| 14 June 2024 | 0.56 Dividend | |||||
| 13 June 2024 | 37.08 | 37.08 | 37.08 | 37.08 | 36.52 | - |
| 12 June 2024 | 36.39 | 36.39 | 36.39 | 36.39 | 35.84 | - |
| 11 June 2024 | 35.76 | 35.76 | 35.76 | 35.76 | 35.22 | - |
| 10 June 2024 | 35.88 | 35.88 | 35.88 | 35.88 | 35.34 | - |
| 07 June 2024 | 35.07 | 35.07 | 35.07 | 35.07 | 34.54 | - |
| 06 June 2024 | 35.23 | 35.23 | 35.23 | 35.23 | 34.70 | - |
| 05 June 2024 | 35.57 | 35.57 | 35.57 | 35.57 | 35.03 | - |
| 04 June 2024 | 33.37 | 33.37 | 33.37 | 33.37 | 32.87 | - |
| 03 June 2024 | 33.58 | 33.58 | 33.58 | 33.58 | 33.07 | - |
| 31 May 2024 | 32.60 | 32.60 | 32.60 | 32.60 | 32.11 | - |
| 30 May 2024 | 31.97 | 31.97 | 31.97 | 31.97 | 31.49 | - |
| 29 May 2024 | 32.53 | 32.53 | 32.53 | 32.53 | 32.04 | - |
| 28 May 2024 | 32.82 | 32.82 | 32.82 | 32.82 | 32.32 | - |
| 27 May 2024 | 32.89 | 32.89 | 32.89 | 32.89 | 32.39 | - |
| 24 May 2024 | 33.10 | 33.15 | 33.10 | 33.15 | 32.65 | 300 |
| 23 May 2024 | 34.05 | 34.05 | 34.05 | 34.05 | 33.54 | - |
| 22 May 2024 | 33.88 | 33.88 | 33.88 | 33.88 | 33.37 | - |
| 21 May 2024 | 34.64 | 34.64 | 34.64 | 34.64 | 34.12 | - |
| 20 May 2024 | 34.85 | 34.85 | 34.85 | 34.85 | 34.32 | - |
| 17 May 2024 | 34.64 | 34.64 | 34.64 | 34.64 | 34.12 | - |
| 16 May 2024 | 34.48 | 34.48 | 34.48 | 34.48 | 33.96 | - |
| 15 May 2024 | 34.13 | 34.13 | 34.13 | 34.13 | 33.61 | - |
| 14 May 2024 | 33.94 | 33.94 | 33.94 | 33.94 | 33.43 | - |
| 13 May 2024 | 33.94 | 33.94 | 33.94 | 33.94 | 33.43 | - |
| 10 May 2024 | 34.07 | 34.07 | 34.07 | 34.07 | 33.56 | - |
| 09 May 2024 | 33.43 | 33.43 | 33.43 | 33.43 | 32.93 | - |
| 08 May 2024 | 33.92 | 33.92 | 33.92 | 33.92 | 33.41 | - |
| 07 May 2024 | 33.69 | 33.69 | 33.69 | 33.69 | 33.18 | - |
| 06 May 2024 | 33.32 | 33.32 | 33.32 | 33.32 | 32.82 | - |
| 03 May 2024 | 33.21 | 33.21 | 33.21 | 33.21 | 32.71 | - |
| 02 May 2024 | 32.92 | 32.92 | 32.92 | 32.92 | 32.42 | - |
| 30 Apr 2024 | 33.00 | 33.00 | 33.00 | 33.00 | 32.50 | - |
| 29 Apr 2024 | 32.42 | 32.42 | 32.42 | 32.42 | 31.93 | - |
| 26 Apr 2024 | 32.69 | 32.69 | 32.69 | 32.69 | 32.20 | - |
| 25 Apr 2024 | 33.14 | 33.14 | 33.14 | 33.14 | 32.64 | - |
| 24 Apr 2024 | 33.07 | 33.07 | 33.07 | 33.07 | 32.57 | - |
| 23 Apr 2024 | 33.07 | 33.07 | 33.07 | 33.07 | 32.57 | - |
| 22 Apr 2024 | 33.14 | 33.14 | 33.14 | 33.14 | 32.64 | - |
| 19 Apr 2024 | 32.88 | 32.88 | 32.88 | 32.88 | 32.38 | - |
| 18 Apr 2024 | 33.39 | 33.39 | 33.39 | 33.39 | 32.89 | - |
| 17 Apr 2024 | 33.49 | 33.49 | 33.49 | 33.49 | 32.98 | - |
| 16 Apr 2024 | 33.95 | 33.95 | 33.95 | 33.95 | 33.44 | - |
| 15 Apr 2024 | 34.66 | 34.66 | 34.66 | 34.66 | 34.14 | - |
| 12 Apr 2024 | 34.87 | 34.87 | 34.87 | 34.87 | 34.34 | - |
| 11 Apr 2024 | 34.69 | 34.69 | 34.69 | 34.69 | 34.17 | - |
| 10 Apr 2024 | 36.89 | 36.89 | 36.89 | 36.89 | 36.33 | - |
| 09 Apr 2024 | 35.35 | 35.35 | 35.35 | 35.35 | 34.82 | - |
| 08 Apr 2024 | 34.54 | 34.54 | 34.54 | 34.54 | 34.02 | - |
| 05 Apr 2024 | 34.33 | 34.33 | 34.33 | 34.33 | 33.81 | - |
| 04 Apr 2024 | 34.26 | 34.26 | 34.26 | 34.26 | 33.74 | - |
| 03 Apr 2024 | 34.39 | 34.39 | 34.39 | 34.39 | 33.87 | - |
| 02 Apr 2024 | 35.49 | 35.49 | 35.49 | 35.49 | 34.95 | - |
| 28 Mar 2024 | 35.80 | 35.80 | 35.80 | 35.80 | 35.26 | - |
| 27 Mar 2024 | 34.20 | 34.20 | 34.20 | 34.20 | 33.68 | - |
| 26 Mar 2024 | 34.20 | 34.20 | 34.20 | 34.20 | 33.68 | - |
| 25 Mar 2024 | 34.60 | 34.60 | 34.60 | 34.60 | 34.08 | - |
| 22 Mar 2024 | 34.60 | 34.60 | 34.60 | 34.60 | 34.08 | - |
| 21 Mar 2024 | 34.00 | 34.00 | 34.00 | 34.00 | 33.49 | - |
| 20 Mar 2024 | 33.20 | 33.20 | 33.20 | 33.20 | 32.70 | 18 |
| 19 Mar 2024 | 33.60 | 33.60 | 33.60 | 33.60 | 33.09 | - |
| 18 Mar 2024 | 33.20 | 33.20 | 33.20 | 33.20 | 32.70 | - |
| 15 Mar 2024 | 33.60 | 33.60 | 33.60 | 33.60 | 33.09 | - |
| 14 Mar 2024 | 34.80 | 34.80 | 34.80 | 34.80 | 34.27 | - |
| 14 Mar 2024 | 0.56 Dividend | |||||
| 13 Mar 2024 | 35.00 | 35.00 | 35.00 | 35.00 | 33.92 | - |
| 12 Mar 2024 | 34.80 | 34.80 | 34.80 | 34.80 | 33.73 | - |
| 11 Mar 2024 | 34.80 | 34.80 | 34.80 | 34.80 | 33.73 | - |
| 08 Mar 2024 | 34.00 | 34.00 | 34.00 | 34.00 | 32.95 | - |
| 07 Mar 2024 | 33.60 | 33.60 | 33.60 | 33.60 | 32.56 | - |
| 06 Mar 2024 | 33.60 | 33.60 | 33.60 | 33.60 | 32.56 | - |
| 05 Mar 2024 | 33.60 | 33.60 | 33.60 | 33.60 | 32.56 | - |
| 04 Mar 2024 | 33.60 | 33.60 | 33.60 | 33.60 | 32.56 | - |
| 01 Mar 2024 | 33.00 | 33.00 | 33.00 | 33.00 | 31.98 | - |
| 29 Feb 2024 | 32.40 | 32.40 | 32.40 | 32.40 | 31.40 | - |
| 28 Feb 2024 | 32.80 | 32.80 | 32.80 | 32.80 | 31.79 | - |
| 27 Feb 2024 | 32.60 | 32.60 | 32.60 | 32.60 | 31.59 | - |
| 26 Feb 2024 | 33.00 | 33.00 | 33.00 | 33.00 | 31.98 | - |
| 23 Feb 2024 | 33.40 | 33.40 | 33.40 | 33.40 | 32.37 | - |
| 22 Feb 2024 | 33.80 | 33.80 | 33.80 | 33.80 | 32.76 | - |
| 21 Feb 2024 | 33.60 | 33.60 | 33.60 | 33.60 | 32.56 | - |
| 20 Feb 2024 | 34.00 | 34.00 | 34.00 | 34.00 | 32.95 | - |
| 19 Feb 2024 | 34.00 | 34.00 | 34.00 | 34.00 | 32.95 | - |
| 16 Feb 2024 | 34.20 | 34.20 | 34.20 | 34.20 | 33.14 | - |
| 15 Feb 2024 | 33.60 | 33.60 | 33.60 | 33.60 | 32.56 | - |
| 14 Feb 2024 | 33.20 | 33.20 | 33.20 | 33.20 | 32.18 | - |
| 13 Feb 2024 | 34.00 | 34.00 | 34.00 | 34.00 | 32.95 | - |
| 12 Feb 2024 | 34.00 | 34.00 | 34.00 | 34.00 | 32.95 | - |
| 09 Feb 2024 | 34.20 | 34.20 | 34.20 | 34.20 | 33.14 | - |
| 08 Feb 2024 | 34.00 | 34.00 | 34.00 | 34.00 | 32.95 | - |
| 07 Feb 2024 | 34.20 | 34.20 | 34.20 | 34.20 | 33.14 | - |
| 06 Feb 2024 | 33.80 | 33.80 | 33.80 | 33.80 | 32.76 | - |
| 05 Feb 2024 | 34.80 | 34.80 | 34.80 | 34.80 | 33.73 | - |
| 02 Feb 2024 | 34.80 | 34.80 | 34.80 | 34.80 | 33.73 | - |
| 01 Feb 2024 | 34.60 | 34.60 | 34.60 | 34.60 | 33.53 | - |
| 31 Jan 2024 | 35.00 | 35.00 | 35.00 | 35.00 | 33.92 | - |
| 30 Jan 2024 | 36.00 | 36.00 | 36.00 | 36.00 | 34.89 | - |
| 29 Jan 2024 | 35.40 | 35.40 | 35.40 | 35.40 | 34.31 | - |
| *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.