LondonMetric Property Plc (5PP.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 08:09AM CEST
Time period:
05 June 2023 - 05 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 05 June 2024 | 2.4020 | 2.4020 | 2.4020 | 2.4020 | 2.4020 | 1,883 |
| 04 June 2024 | 2.4120 | 2.4120 | 2.4120 | 2.4120 | 2.4120 | - |
| 03 June 2024 | 2.3680 | 2.3680 | 2.3680 | 2.3680 | 2.3680 | - |
| 31 May 2024 | 2.3780 | 2.3780 | 2.3780 | 2.3780 | 2.3780 | - |
| 30 May 2024 | 2.3140 | 2.3140 | 2.3140 | 2.3140 | 2.3140 | - |
| 29 May 2024 | 2.3500 | 2.3500 | 2.3500 | 2.3500 | 2.3500 | - |
| 28 May 2024 | 2.3320 | 2.3320 | 2.3320 | 2.3320 | 2.3320 | - |
| 27 May 2024 | 2.3300 | 2.3300 | 2.3300 | 2.3300 | 2.3300 | - |
| 24 May 2024 | 2.3280 | 2.3280 | 2.3280 | 2.3280 | 2.3280 | - |
| 23 May 2024 | 2.3900 | 2.3900 | 2.3900 | 2.3900 | 2.3900 | - |
| 22 May 2024 | 2.4100 | 2.4100 | 2.4100 | 2.4100 | 2.4100 | - |
| 21 May 2024 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | - |
| 20 May 2024 | 2.4020 | 2.4020 | 2.4020 | 2.4020 | 2.4020 | - |
| 17 May 2024 | 2.4260 | 2.4260 | 2.4260 | 2.4260 | 2.4260 | - |
| 16 May 2024 | 2.4180 | 2.4180 | 2.4180 | 2.4180 | 2.4180 | - |
| 15 May 2024 | 2.3360 | 2.3360 | 2.3360 | 2.3360 | 2.3360 | - |
| 14 May 2024 | 2.3180 | 2.3180 | 2.3180 | 2.3180 | 2.3180 | - |
| 13 May 2024 | 2.3240 | 2.3240 | 2.3240 | 2.3240 | 2.3240 | - |
| 10 May 2024 | 2.3400 | 2.3400 | 2.3400 | 2.3400 | 2.3400 | - |
| 09 May 2024 | 2.3440 | 2.3440 | 2.3440 | 2.3440 | 2.3440 | - |
| 08 May 2024 | 2.3360 | 2.3360 | 2.3360 | 2.3360 | 2.3360 | - |
| 07 May 2024 | 2.3360 | 2.3360 | 2.3360 | 2.3360 | 2.3360 | - |
| 06 May 2024 | 2.3360 | 2.3360 | 2.3360 | 2.3360 | 2.3360 | - |
| 03 May 2024 | 2.3040 | 2.3040 | 2.3040 | 2.3040 | 2.3040 | - |
| 02 May 2024 | 2.2760 | 2.2760 | 2.2760 | 2.2760 | 2.2760 | - |
| 30 Apr 2024 | 2.2820 | 2.2820 | 2.2820 | 2.2820 | 2.2820 | - |
| 29 Apr 2024 | 2.2640 | 2.2640 | 2.2640 | 2.2640 | 2.2640 | - |
| 26 Apr 2024 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | - |
| 25 Apr 2024 | 2.2300 | 2.2300 | 2.2300 | 2.2300 | 2.2300 | - |
| 24 Apr 2024 | 2.2660 | 2.2660 | 2.2660 | 2.2660 | 2.2660 | - |
| 23 Apr 2024 | 2.2600 | 2.3360 | 2.2600 | 2.3360 | 2.3360 | 1,883 |
| 22 Apr 2024 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | - |
| 19 Apr 2024 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | - |
| 18 Apr 2024 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | - |
| 17 Apr 2024 | 2.2800 | 2.2800 | 2.2800 | 2.2800 | 2.2800 | - |
| 16 Apr 2024 | 2.2800 | 2.2800 | 2.2620 | 2.2620 | 2.2620 | 696 |
| 15 Apr 2024 | 2.2800 | 2.2800 | 2.2800 | 2.2800 | 2.2800 | - |
| 12 Apr 2024 | 2.2980 | 2.3600 | 2.2980 | 2.3600 | 2.3600 | 696 |
| 11 Apr 2024 | 2.2800 | 2.2800 | 2.2800 | 2.2800 | 2.2800 | - |
| 10 Apr 2024 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | - |
| 09 Apr 2024 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | - |
| 08 Apr 2024 | 2.2820 | 2.3780 | 2.2820 | 2.3780 | 2.3780 | 2,045 |
| 05 Apr 2024 | 2.3020 | 2.3020 | 2.3020 | 2.3020 | 2.3020 | - |
| 04 Apr 2024 | 2.3060 | 2.3060 | 2.3060 | 2.3060 | 2.3060 | - |
| 03 Apr 2024 | 2.3180 | 2.3180 | 2.3180 | 2.3180 | 2.3180 | - |
| 02 Apr 2024 | 2.3500 | 2.3500 | 2.3500 | 2.3500 | 2.3500 | - |
| 28 Mar 2024 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | - |
| 27 Mar 2024 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | - |
| 26 Mar 2024 | 2.2800 | 2.2800 | 2.2800 | 2.2800 | 2.2800 | - |
| 25 Mar 2024 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | - |
| 22 Mar 2024 | 2.2800 | 2.2800 | 2.2800 | 2.2800 | 2.2800 | - |
| 21 Mar 2024 | 2.2400 | 2.2400 | 2.2400 | 2.2400 | 2.2400 | - |
| 20 Mar 2024 | 2.2200 | 2.2200 | 2.2200 | 2.2200 | 2.2200 | - |
| 19 Mar 2024 | 2.2200 | 2.2200 | 2.2200 | 2.2200 | 2.2200 | - |
| 18 Mar 2024 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | - |
| 15 Mar 2024 | 2.2200 | 2.2200 | 2.2200 | 2.2200 | 2.2200 | - |
| 14 Mar 2024 | 2.2200 | 2.2200 | 2.2200 | 2.2200 | 2.2200 | - |
| 13 Mar 2024 | 2.2200 | 2.2200 | 2.2200 | 2.2200 | 2.2200 | - |
| 12 Mar 2024 | 2.2600 | 2.2600 | 2.2600 | 2.2600 | 2.2600 | - |
| 11 Mar 2024 | 2.2600 | 2.2600 | 2.2600 | 2.2600 | 2.2600 | - |
| 08 Mar 2024 | 2.2200 | 2.2200 | 2.2200 | 2.2200 | 2.2200 | - |
| 07 Mar 2024 | 2.2200 | 2.2200 | 2.2200 | 2.2200 | 2.2200 | - |
| 06 Mar 2024 | 2.1400 | 2.1400 | 2.1400 | 2.1400 | 2.1400 | - |
| 05 Mar 2024 | 2.1000 | 2.1800 | 2.1000 | 2.1800 | 2.1800 | 482 |
| 04 Mar 2024 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | - |
| 01 Mar 2024 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | - |
| 29 Feb 2024 | 2.0400 | 2.0400 | 2.0400 | 2.0400 | 2.0400 | - |
| 29 Feb 2024 | 0.024 Dividend | |||||
| 28 Feb 2024 | 2.1400 | 2.1400 | 2.1400 | 2.1400 | 2.1160 | - |
| 27 Feb 2024 | 2.1800 | 2.1800 | 2.1800 | 2.1800 | 2.1556 | - |
| 26 Feb 2024 | 2.1800 | 2.1800 | 2.1800 | 2.1800 | 2.1556 | - |
| 23 Feb 2024 | 2.1600 | 2.1600 | 2.1600 | 2.1600 | 2.1358 | - |
| 22 Feb 2024 | 2.1800 | 2.1800 | 2.1800 | 2.1800 | 2.1556 | - |
| 21 Feb 2024 | 2.1800 | 2.1800 | 2.1800 | 2.1800 | 2.1556 | - |
| 20 Feb 2024 | 2.1800 | 2.1800 | 2.1800 | 2.1800 | 2.1556 | - |
| 19 Feb 2024 | 2.1800 | 2.1800 | 2.1800 | 2.1800 | 2.1556 | - |
| 16 Feb 2024 | 2.1800 | 2.1800 | 2.1800 | 2.1800 | 2.1556 | - |
| 15 Feb 2024 | 2.1600 | 2.1600 | 2.1600 | 2.1600 | 2.1358 | - |
| 14 Feb 2024 | 2.1400 | 2.1400 | 2.1400 | 2.1400 | 2.1160 | - |
| 13 Feb 2024 | 2.1800 | 2.1800 | 2.1800 | 2.1800 | 2.1556 | - |
| 12 Feb 2024 | 2.1600 | 2.1600 | 2.1600 | 2.1600 | 2.1358 | - |
| 09 Feb 2024 | 2.1600 | 2.1600 | 2.1600 | 2.1600 | 2.1358 | - |
| 08 Feb 2024 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | 2.1753 | - |
| 07 Feb 2024 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | 2.1753 | - |
| 06 Feb 2024 | 2.1600 | 2.1600 | 2.1600 | 2.1600 | 2.1358 | - |
| 05 Feb 2024 | 2.1800 | 2.1800 | 2.1800 | 2.1800 | 2.1556 | - |
| 02 Feb 2024 | 2.1800 | 2.1800 | 2.1800 | 2.1800 | 2.1556 | - |
| 01 Feb 2024 | 2.2600 | 2.2600 | 2.2600 | 2.2600 | 2.2347 | - |
| 31 Jan 2024 | 2.2400 | 2.2400 | 2.2400 | 2.2400 | 2.2149 | - |
| 30 Jan 2024 | 2.2400 | 2.2400 | 2.2400 | 2.2400 | 2.2149 | - |
| 29 Jan 2024 | 2.1800 | 2.1800 | 2.1800 | 2.1800 | 2.1556 | - |
| 26 Jan 2024 | 2.1600 | 2.1600 | 2.1600 | 2.1600 | 2.1358 | - |
| 25 Jan 2024 | 2.1600 | 2.1600 | 2.1600 | 2.1600 | 2.1358 | - |
| 24 Jan 2024 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | 2.0764 | - |
| 23 Jan 2024 | 2.1400 | 2.1400 | 2.1400 | 2.1400 | 2.1160 | - |
| 22 Jan 2024 | 2.1200 | 2.1200 | 2.1200 | 2.1200 | 2.0962 | - |
| 19 Jan 2024 | 2.1200 | 2.1200 | 2.1200 | 2.1200 | 2.0962 | - |
| 18 Jan 2024 | 2.1200 | 2.1200 | 2.1200 | 2.1200 | 2.0962 | - |
| 17 Jan 2024 | 2.2200 | 2.2200 | 2.2200 | 2.2200 | 2.1951 | - |
| 16 Jan 2024 | 2.2200 | 2.2200 | 2.2200 | 2.2200 | 2.1951 | - |
| *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.