LondonMetric Property PLC (5PP.BE)
Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
At close: 08:08AM CEST
Time period:
16 June 2023 - 16 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 14 June 2024 | 2.2400 | 2.2400 | 2.2400 | 2.2400 | 2.2400 | - |
| 13 June 2024 | 2.2920 | 2.2920 | 2.2920 | 2.2920 | 2.2920 | - |
| 13 June 2024 | 0.03 Dividend | |||||
| 12 June 2024 | 2.2620 | 2.2620 | 2.2620 | 2.2620 | 2.2320 | - |
| 11 June 2024 | 2.2900 | 2.2900 | 2.2900 | 2.2900 | 2.2596 | - |
| 10 June 2024 | 2.2520 | 2.2520 | 2.2520 | 2.2520 | 2.2221 | - |
| 07 June 2024 | 2.3240 | 2.3240 | 2.3240 | 2.3240 | 2.2932 | - |
| 06 June 2024 | 2.3300 | 2.3300 | 2.3300 | 2.3300 | 2.2991 | - |
| 05 June 2024 | 2.3480 | 2.3480 | 2.3480 | 2.3480 | 2.3169 | - |
| 04 June 2024 | 2.3560 | 2.3560 | 2.3560 | 2.3560 | 2.3248 | - |
| 03 June 2024 | 2.3260 | 2.3260 | 2.3260 | 2.3260 | 2.2952 | - |
| 31 May 2024 | 2.3220 | 2.3220 | 2.3220 | 2.3220 | 2.2912 | - |
| 30 May 2024 | 2.2460 | 2.2460 | 2.2460 | 2.2460 | 2.2162 | - |
| 29 May 2024 | 2.2960 | 2.2960 | 2.2960 | 2.2960 | 2.2655 | - |
| 28 May 2024 | 2.2860 | 2.2860 | 2.2860 | 2.2860 | 2.2557 | - |
| 27 May 2024 | 2.2820 | 2.2820 | 2.2820 | 2.2820 | 2.2517 | - |
| 24 May 2024 | 2.2740 | 2.2740 | 2.2740 | 2.2740 | 2.2438 | - |
| 23 May 2024 | 2.3400 | 2.3400 | 2.3400 | 2.3400 | 2.3090 | - |
| 22 May 2024 | 2.3560 | 2.3560 | 2.3560 | 2.3560 | 2.3248 | - |
| 21 May 2024 | 2.3480 | 2.3480 | 2.3480 | 2.3480 | 2.3169 | - |
| 20 May 2024 | 2.3600 | 2.3600 | 2.3600 | 2.3600 | 2.3287 | - |
| 17 May 2024 | 2.3660 | 2.3660 | 2.3660 | 2.3660 | 2.3346 | - |
| 16 May 2024 | 2.3560 | 2.3560 | 2.3560 | 2.3560 | 2.3248 | - |
| 15 May 2024 | 2.2780 | 2.2780 | 2.2780 | 2.2780 | 2.2478 | - |
| 14 May 2024 | 2.2740 | 2.2740 | 2.2740 | 2.2740 | 2.2438 | - |
| 13 May 2024 | 2.2800 | 2.2800 | 2.2800 | 2.2800 | 2.2498 | - |
| 10 May 2024 | 2.2920 | 2.2920 | 2.2920 | 2.2920 | 2.2616 | - |
| 09 May 2024 | 2.2860 | 2.2860 | 2.2860 | 2.2860 | 2.2557 | - |
| 08 May 2024 | 2.2840 | 2.2840 | 2.2840 | 2.2840 | 2.2537 | - |
| 07 May 2024 | 2.2840 | 2.2840 | 2.2840 | 2.2840 | 2.2537 | - |
| 06 May 2024 | 2.2820 | 2.2820 | 2.2820 | 2.2820 | 2.2517 | - |
| 03 May 2024 | 2.2460 | 2.2460 | 2.2460 | 2.2460 | 2.2162 | - |
| 02 May 2024 | 2.2260 | 2.2260 | 2.2260 | 2.2260 | 2.1965 | - |
| 30 Apr 2024 | 2.2300 | 2.2300 | 2.2300 | 2.2300 | 2.2004 | - |
| 29 Apr 2024 | 2.2200 | 2.2200 | 2.2200 | 2.2200 | 2.1906 | - |
| 26 Apr 2024 | 2.2100 | 2.2100 | 2.2100 | 2.2100 | 2.1807 | - |
| 25 Apr 2024 | 2.1720 | 2.3420 | 2.1720 | 2.3420 | 2.3109 | 3,000 |
| 24 Apr 2024 | 2.2300 | 2.2300 | 2.2300 | 2.2300 | 2.2004 | - |
| 23 Apr 2024 | 2.2040 | 2.2040 | 2.2040 | 2.2040 | 2.1748 | - |
| 22 Apr 2024 | 2.1980 | 2.1980 | 2.1980 | 2.1980 | 2.1688 | - |
| 19 Apr 2024 | 2.1660 | 2.1660 | 2.1660 | 2.1660 | 2.1373 | - |
| 18 Apr 2024 | 2.1800 | 2.1800 | 2.1800 | 2.1800 | 2.1511 | - |
| 17 Apr 2024 | 2.1840 | 2.1840 | 2.1840 | 2.1840 | 2.1550 | - |
| 16 Apr 2024 | 2.2020 | 2.2020 | 2.2020 | 2.2020 | 2.1728 | - |
| 15 Apr 2024 | 2.2320 | 2.2320 | 2.2320 | 2.2320 | 2.2024 | - |
| 12 Apr 2024 | 2.2520 | 2.2520 | 2.2520 | 2.2520 | 2.2221 | - |
| 11 Apr 2024 | 2.2020 | 2.2020 | 2.2020 | 2.2020 | 2.1728 | - |
| 10 Apr 2024 | 2.2380 | 2.2380 | 2.2380 | 2.2380 | 2.2083 | - |
| 09 Apr 2024 | 2.2380 | 2.2380 | 2.2380 | 2.2380 | 2.2083 | - |
| 08 Apr 2024 | 2.2300 | 2.2300 | 2.2300 | 2.2300 | 2.2004 | - |
| 05 Apr 2024 | 2.2540 | 2.2540 | 2.2540 | 2.2540 | 2.2241 | - |
| 04 Apr 2024 | 2.2540 | 2.2540 | 2.2540 | 2.2540 | 2.2241 | - |
| 03 Apr 2024 | 2.2620 | 2.2620 | 2.2620 | 2.2620 | 2.2320 | - |
| 02 Apr 2024 | 2.2920 | 2.2920 | 2.2920 | 2.2920 | 2.2616 | - |
| 28 Mar 2024 | 2.2600 | 2.2600 | 2.2600 | 2.2600 | 2.2300 | - |
| 27 Mar 2024 | 2.2600 | 2.2600 | 2.2600 | 2.2600 | 2.2300 | - |
| 26 Mar 2024 | 2.2200 | 2.2200 | 2.2200 | 2.2200 | 2.1906 | - |
| 25 Mar 2024 | 2.2400 | 2.2400 | 2.2400 | 2.2400 | 2.2103 | - |
| 22 Mar 2024 | 2.2200 | 2.2200 | 2.2200 | 2.2200 | 2.1906 | - |
| 21 Mar 2024 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | 2.1708 | - |
| 20 Mar 2024 | 2.1600 | 2.1600 | 2.1600 | 2.1600 | 2.1314 | - |
| 19 Mar 2024 | 2.1800 | 2.1800 | 2.1800 | 2.1800 | 2.1511 | - |
| 18 Mar 2024 | 2.1600 | 2.1600 | 2.1600 | 2.1600 | 2.1314 | - |
| 15 Mar 2024 | 2.1800 | 2.1800 | 2.1800 | 2.1800 | 2.1511 | - |
| 14 Mar 2024 | 2.1800 | 2.1800 | 2.1800 | 2.1800 | 2.1511 | - |
| 13 Mar 2024 | 2.1800 | 2.1800 | 2.1800 | 2.1800 | 2.1511 | - |
| 12 Mar 2024 | 2.2400 | 2.2400 | 2.2400 | 2.2400 | 2.2103 | - |
| 11 Mar 2024 | 2.2200 | 2.2200 | 2.2200 | 2.2200 | 2.1906 | - |
| 08 Mar 2024 | 2.1800 | 2.1800 | 2.1800 | 2.1800 | 2.1511 | - |
| 07 Mar 2024 | 2.1600 | 2.1600 | 2.1600 | 2.1600 | 2.1314 | - |
| 06 Mar 2024 | 2.1200 | 2.1200 | 2.1200 | 2.1200 | 2.0919 | - |
| 05 Mar 2024 | 2.0800 | 2.0800 | 2.0800 | 2.0800 | 2.0524 | - |
| 04 Mar 2024 | 2.0600 | 2.0600 | 2.0600 | 2.0600 | 2.0327 | - |
| 01 Mar 2024 | 2.0400 | 2.0400 | 2.0400 | 2.0400 | 2.0129 | - |
| 29 Feb 2024 | 2.0600 | 2.0600 | 2.0600 | 2.0600 | 2.0327 | - |
| 29 Feb 2024 | 0.024 Dividend | |||||
| 28 Feb 2024 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | 2.0485 | - |
| 27 Feb 2024 | 2.1400 | 2.1400 | 2.1400 | 2.1400 | 2.0875 | - |
| 26 Feb 2024 | 2.1400 | 2.1400 | 2.1400 | 2.1400 | 2.0875 | - |
| 23 Feb 2024 | 2.1200 | 2.1200 | 2.1200 | 2.1200 | 2.0680 | - |
| 22 Feb 2024 | 2.1400 | 2.1400 | 2.1400 | 2.1400 | 2.0875 | - |
| 21 Feb 2024 | 2.1600 | 2.1600 | 2.1600 | 2.1600 | 2.1070 | - |
| 20 Feb 2024 | 2.1400 | 2.1400 | 2.1400 | 2.1400 | 2.0875 | - |
| 19 Feb 2024 | 2.1400 | 2.1400 | 2.1400 | 2.1400 | 2.0875 | - |
| 16 Feb 2024 | 2.1400 | 2.1400 | 2.1400 | 2.1400 | 2.0875 | - |
| 15 Feb 2024 | 2.1200 | 2.1200 | 2.1200 | 2.1200 | 2.0680 | - |
| 14 Feb 2024 | 2.1200 | 2.1200 | 2.1200 | 2.1200 | 2.0680 | - |
| 13 Feb 2024 | 2.1400 | 2.1400 | 2.1400 | 2.1400 | 2.0875 | - |
| 12 Feb 2024 | 2.1200 | 2.1200 | 2.1200 | 2.1200 | 2.0680 | - |
| 09 Feb 2024 | 2.1400 | 2.1400 | 2.1400 | 2.1400 | 2.0875 | - |
| 08 Feb 2024 | 2.1400 | 2.1400 | 2.1400 | 2.1400 | 2.0875 | - |
| 07 Feb 2024 | 2.1400 | 2.1400 | 2.1400 | 2.1400 | 2.0875 | - |
| 06 Feb 2024 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | 2.0485 | - |
| 05 Feb 2024 | 2.1400 | 2.1400 | 2.1400 | 2.1400 | 2.0875 | - |
| 02 Feb 2024 | 2.1400 | 2.1400 | 2.1400 | 2.1400 | 2.0875 | - |
| 01 Feb 2024 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | 2.1460 | - |
| 31 Jan 2024 | 2.1800 | 2.1800 | 2.1800 | 2.1800 | 2.1265 | - |
| 30 Jan 2024 | 2.1800 | 2.1800 | 2.1800 | 2.1800 | 2.1265 | - |
| 29 Jan 2024 | 2.1400 | 2.1400 | 2.1400 | 2.1400 | 2.0875 | - |
| 26 Jan 2024 | 2.1200 | 2.1200 | 2.1200 | 2.1200 | 2.0680 | - |
| *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.