Australia markets closed

Tritax Eurobox plc (5L7.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
0.6450-0.0100 (-1.53%)
As of 09:09AM CEST. Market open.
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 20240.64500.64500.64500.64500.64506,416
02 May 20240.65500.65500.65500.65500.6550-
30 Apr 20240.64000.64000.64000.64000.6400-
29 Apr 20240.63000.63000.61500.61500.6150-
26 Apr 20240.60000.60000.60000.60000.6000-
25 Apr 20240.58500.58500.57000.57000.5700-
24 Apr 20240.58500.58500.56000.56000.5600-
23 Apr 20240.56500.56500.56500.56500.5650-
22 Apr 20240.55500.55500.55000.55000.5500-
19 Apr 20240.56000.56000.53500.53500.5350-
18 Apr 20240.56500.56500.56500.56500.5650-
17 Apr 20240.56500.56500.53500.53500.5350-
16 Apr 20240.56500.56500.54000.54000.5400-
15 Apr 20240.57500.57500.57500.57500.5750-
12 Apr 20240.59000.59000.59000.59000.5900-
11 Apr 20240.59000.59000.56500.56500.5650-
10 Apr 20240.59500.59500.56500.56500.5650-
09 Apr 20240.59500.59500.57000.57000.5700-
08 Apr 20240.58500.58500.58500.58500.5850-
05 Apr 20240.60000.60000.56000.56000.5600-
04 Apr 20240.60000.60000.57000.57000.5700-
03 Apr 20240.60500.60500.57000.57000.5700-
02 Apr 20240.63000.63000.57000.57000.5700-
28 Mar 20240.61500.61500.61000.61000.6100-
27 Mar 20240.61000.61000.58500.58500.5850-
26 Mar 20240.61500.61500.59000.59000.5900-
25 Mar 20240.60000.60000.58500.58500.5850-
22 Mar 20240.60500.60500.58000.58000.5800-
21 Mar 20240.61000.61000.58000.58000.5800-
20 Mar 20240.60000.60000.57500.57500.5750-
19 Mar 20240.59000.59000.57000.57000.5700-
18 Mar 20240.60000.60000.60000.60000.6000-
15 Mar 20240.60500.60500.60500.60500.6050-
14 Mar 20240.62500.62500.58500.58500.5850-
13 Mar 20240.64500.64500.60000.60000.6000-
12 Mar 20240.65000.65000.65000.65000.6500-
11 Mar 20240.65500.65500.62500.62500.6250-
08 Mar 20240.63500.63500.63500.63500.6350-
07 Mar 20240.62500.62500.62000.62000.6200-
06 Mar 20240.63500.63500.62000.62000.6200-
05 Mar 20240.62500.62500.60000.60000.6000-
04 Mar 20240.62500.62500.62500.62500.6250-
01 Mar 20240.62500.62500.59500.59500.5950-
29 Feb 20240.62000.62000.60500.60500.6050-
28 Feb 20240.61500.61500.60000.60000.6000-
27 Feb 20240.61500.61500.59500.61000.61006,416
26 Feb 20240.61000.61000.61000.61000.6100-
23 Feb 20240.60000.60000.58500.58500.5850-
22 Feb 20240.60500.60500.58500.58500.5850-
22 Feb 20240.0125 Dividend
21 Feb 20240.59500.59500.58500.58500.5725-
20 Feb 20240.58500.58500.56500.56500.5529-
19 Feb 20240.58000.58000.57000.57000.5578-
16 Feb 20240.57500.57500.56500.56500.5529-
15 Feb 20240.56500.56500.55000.55000.5382-
14 Feb 20240.56000.56000.54000.54000.5285-
13 Feb 20240.57500.57500.53500.53500.5236-
12 Feb 20240.56500.56500.56000.56000.5480-
09 Feb 20240.56500.56500.54500.54500.5334-
08 Feb 20240.56000.56000.55000.55000.5382-
07 Feb 20240.57500.57500.57500.57500.5627-
06 Feb 20240.57500.57500.57500.57500.5627-
05 Feb 20240.57500.57500.57500.57500.5627-
02 Feb 20240.58500.58500.58500.58500.5725-
01 Feb 20240.60000.60000.60000.60000.5872-
31 Jan 20240.60000.60000.58000.58000.5676-
30 Jan 20240.60500.60500.58500.58500.5725-
29 Jan 20240.60000.60000.57500.57500.5627-
26 Jan 20240.59500.59500.57000.57000.5578-
25 Jan 20240.59000.59000.57500.57500.5627-
24 Jan 20240.60000.60000.57000.57000.5578-
23 Jan 20240.60500.60500.57000.57000.5578-
22 Jan 20240.60500.60500.58000.58000.56769,422
19 Jan 20240.61000.61000.58000.58000.5676-
18 Jan 20240.62000.62000.58500.58500.5725-
17 Jan 20240.65000.65000.59500.59500.5823-
16 Jan 20240.65500.65500.62000.62000.6068-
15 Jan 20240.65500.65500.63000.63000.6165-
12 Jan 20240.66500.66500.63500.63500.6214-
11 Jan 20240.67500.67500.63000.63000.6165-
10 Jan 20240.69000.69000.64000.64000.6263-
09 Jan 20240.69000.69000.67000.67000.6557-
08 Jan 20240.67500.67500.67500.67500.6606-
05 Jan 20240.67500.67500.66000.66000.6459-
04 Jan 20240.67500.67500.67500.67500.6606-
03 Jan 20240.68500.68500.65000.65000.6361-
02 Jan 20240.69000.69000.65500.65500.6410-
29 Dec 20230.69500.69500.69500.69500.6801-
28 Dec 20230.69000.69000.66500.66500.6508-
27 Dec 20230.69000.69000.69000.69000.6753-
22 Dec 20230.69500.69500.66000.66000.6459-
21 Dec 20230.71000.71000.66000.66000.6459-
20 Dec 20230.69500.69500.69000.69000.6753-
19 Dec 20230.69500.69500.68000.68000.6655-
18 Dec 20230.70000.70000.66500.66500.6508-
15 Dec 20230.68500.68500.66000.66000.6459-
14 Dec 20230.68500.68500.64500.64500.6312-
14 Dec 20230.0125 Dividend
13 Dec 20230.65500.65500.65500.65500.6288-
12 Dec 20230.66500.66500.63000.63000.6048-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...