City Office REIT, Inc. (5QV.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 08:04AM CEST
Time period:
01 May 2023 - 01 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 4.2400 | 4.2400 | 4.2400 | 4.2400 | 4.2400 | 350 |
| 29 Apr 2024 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | - |
| 26 Apr 2024 | 4.1800 | 4.1800 | 4.1800 | 4.1800 | 4.1800 | - |
| 25 Apr 2024 | 4.1800 | 4.1800 | 4.1800 | 4.1800 | 4.1800 | - |
| 24 Apr 2024 | 4.2400 | 4.2400 | 4.2400 | 4.2400 | 4.2400 | - |
| 23 Apr 2024 | 4.2800 | 4.2800 | 4.2800 | 4.2800 | 4.2800 | - |
| 22 Apr 2024 | 4.2200 | 4.2200 | 4.2200 | 4.2200 | 4.2200 | - |
| 19 Apr 2024 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | - |
| 18 Apr 2024 | 4.0400 | 4.0400 | 4.0400 | 4.0400 | 4.0400 | - |
| 17 Apr 2024 | 4.0400 | 4.0400 | 4.0400 | 4.0400 | 4.0400 | - |
| 16 Apr 2024 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | - |
| 15 Apr 2024 | 4.1600 | 4.1600 | 4.1600 | 4.1600 | 4.1600 | - |
| 12 Apr 2024 | 4.2600 | 4.2600 | 4.2600 | 4.2600 | 4.2600 | - |
| 11 Apr 2024 | 4.2200 | 4.2200 | 4.2200 | 4.2200 | 4.2200 | - |
| 10 Apr 2024 | 4.3200 | 4.3200 | 4.3200 | 4.3200 | 4.3200 | - |
| 09 Apr 2024 | 4.3400 | 4.3400 | 4.3400 | 4.3400 | 4.3400 | - |
| 09 Apr 2024 | 0.1 Dividend | |||||
| 08 Apr 2024 | 4.2600 | 4.4200 | 4.2600 | 4.4200 | 4.3200 | 350 |
| 05 Apr 2024 | 4.2600 | 4.2600 | 4.2600 | 4.2600 | 4.1636 | - |
| 04 Apr 2024 | 4.3200 | 4.3200 | 4.3200 | 4.3200 | 4.2223 | - |
| 03 Apr 2024 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | 4.2027 | - |
| 02 Apr 2024 | 4.5400 | 4.5400 | 4.5400 | 4.5400 | 4.4373 | - |
| 28 Mar 2024 | 4.5600 | 4.5600 | 4.5600 | 4.5600 | 4.4568 | - |
| 27 Mar 2024 | 4.5800 | 4.5800 | 4.5800 | 4.5800 | 4.4764 | - |
| 26 Mar 2024 | 4.6600 | 4.6600 | 4.6600 | 4.6600 | 4.5546 | - |
| 25 Mar 2024 | 4.3800 | 4.3800 | 4.3800 | 4.3800 | 4.2809 | - |
| 22 Mar 2024 | 4.5200 | 4.5200 | 4.5200 | 4.5200 | 4.4177 | - |
| 21 Mar 2024 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 3.8118 | - |
| 20 Mar 2024 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 3.7140 | - |
| 19 Mar 2024 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 3.7140 | - |
| 18 Mar 2024 | 3.7800 | 3.7800 | 3.7800 | 3.7800 | 3.6945 | - |
| 15 Mar 2024 | 3.7800 | 3.7800 | 3.7800 | 3.7800 | 3.6945 | - |
| 14 Mar 2024 | 3.9200 | 3.9200 | 3.9200 | 3.9200 | 3.8313 | - |
| 13 Mar 2024 | 3.9400 | 3.9400 | 3.9400 | 3.9400 | 3.8509 | - |
| 12 Mar 2024 | 4.0400 | 4.0400 | 4.0400 | 4.0400 | 3.9486 | - |
| 11 Mar 2024 | 4.0200 | 4.0200 | 4.0200 | 4.0200 | 3.9290 | - |
| 08 Mar 2024 | 3.9400 | 3.9400 | 3.9400 | 3.9400 | 3.8509 | - |
| 07 Mar 2024 | 3.9400 | 3.9400 | 3.9400 | 3.9400 | 3.8509 | - |
| 06 Mar 2024 | 3.8800 | 3.8800 | 3.8800 | 3.8800 | 3.7922 | - |
| 05 Mar 2024 | 3.9600 | 3.9600 | 3.9600 | 3.9600 | 3.8704 | - |
| 04 Mar 2024 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 4.0072 | - |
| 01 Mar 2024 | 4.1600 | 4.1600 | 4.1600 | 4.1600 | 4.0659 | - |
| 29 Feb 2024 | 3.7200 | 3.7200 | 3.7200 | 3.7200 | 3.6358 | - |
| 28 Feb 2024 | 3.7400 | 3.7400 | 3.7400 | 3.7400 | 3.6554 | - |
| 27 Feb 2024 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | 3.6163 | - |
| 26 Feb 2024 | 4.0200 | 4.0200 | 4.0200 | 4.0200 | 3.9290 | - |
| 23 Feb 2024 | 4.0200 | 4.0200 | 4.0200 | 4.0200 | 3.9290 | - |
| 22 Feb 2024 | 4.2400 | 4.2400 | 4.2400 | 4.2400 | 4.1441 | - |
| 21 Feb 2024 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | 4.1050 | - |
| 20 Feb 2024 | 4.3200 | 4.3200 | 4.3200 | 4.3200 | 4.2223 | - |
| 19 Feb 2024 | 4.3200 | 4.3200 | 4.3200 | 4.3200 | 4.2223 | - |
| 16 Feb 2024 | 4.3600 | 4.3600 | 4.3600 | 4.3600 | 4.2614 | - |
| 15 Feb 2024 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | 4.1050 | - |
| 14 Feb 2024 | 4.1800 | 4.1800 | 4.1800 | 4.1800 | 4.0854 | - |
| 13 Feb 2024 | 4.5200 | 4.5200 | 4.5200 | 4.5200 | 4.4177 | - |
| 12 Feb 2024 | 4.3600 | 4.3600 | 4.3600 | 4.3600 | 4.2614 | - |
| 09 Feb 2024 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | 4.2027 | - |
| 08 Feb 2024 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | 4.1050 | - |
| 07 Feb 2024 | 4.2600 | 4.2600 | 4.2600 | 4.2600 | 4.1636 | - |
| 06 Feb 2024 | 4.2400 | 4.2400 | 4.2400 | 4.2400 | 4.1441 | - |
| 05 Feb 2024 | 4.5400 | 4.5400 | 4.5400 | 4.5400 | 4.4373 | 380 |
| 02 Feb 2024 | 4.7400 | 4.7400 | 4.7400 | 4.7400 | 4.6328 | - |
| 01 Feb 2024 | 4.7800 | 4.7800 | 4.7800 | 4.7800 | 4.6719 | - |
| 31 Jan 2024 | 4.9600 | 4.9600 | 4.9600 | 4.9600 | 4.8478 | - |
| 30 Jan 2024 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | 4.9846 | - |
| 29 Jan 2024 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | 4.9357 | - |
| 26 Jan 2024 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | 4.9846 | - |
| 25 Jan 2024 | 4.9200 | 4.9200 | 4.9200 | 4.9200 | 4.8087 | - |
| 24 Jan 2024 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | 4.9846 | - |
| 23 Jan 2024 | 5.1500 | 5.1500 | 5.1500 | 5.1500 | 5.0335 | - |
| 22 Jan 2024 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 4.8869 | - |
| 19 Jan 2024 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | 4.9357 | - |
| 18 Jan 2024 | 5.4500 | 5.4500 | 5.4500 | 5.4500 | 5.3267 | - |
| 17 Jan 2024 | 5.4500 | 5.4500 | 5.4500 | 5.4500 | 5.3267 | - |
| 16 Jan 2024 | 5.6000 | 5.6000 | 5.6000 | 5.6000 | 5.4733 | - |
| 15 Jan 2024 | 5.5500 | 5.5500 | 5.5500 | 5.5500 | 5.4244 | - |
| 12 Jan 2024 | 5.5500 | 5.5500 | 5.5500 | 5.5500 | 5.4244 | - |
| 11 Jan 2024 | 5.7500 | 5.7500 | 5.7500 | 5.7500 | 5.6199 | - |
| 10 Jan 2024 | 5.6500 | 5.6500 | 5.6500 | 5.6500 | 5.5222 | - |
| 09 Jan 2024 | 5.7000 | 5.7000 | 5.7000 | 5.7000 | 5.5710 | - |
| 09 Jan 2024 | 0.1 Dividend | |||||
| 08 Jan 2024 | 5.6000 | 5.6000 | 5.6000 | 5.6000 | 5.3756 | - |
| 05 Jan 2024 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | 5.2796 | - |
| 04 Jan 2024 | 5.3500 | 5.3500 | 5.3500 | 5.3500 | 5.1356 | - |
| 03 Jan 2024 | 5.6500 | 5.6500 | 5.6500 | 5.6500 | 5.4236 | - |
| 02 Jan 2024 | 5.4500 | 5.4500 | 5.4500 | 5.4500 | 5.2316 | - |
| 29 Dec 2023 | 5.5500 | 5.5500 | 5.5500 | 5.5500 | 5.3276 | - |
| 28 Dec 2023 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | 5.2796 | - |
| 27 Dec 2023 | 5.5500 | 5.5500 | 5.5500 | 5.5500 | 5.3276 | - |
| 22 Dec 2023 | 5.7500 | 5.7500 | 5.7500 | 5.7500 | 5.5196 | - |
| 21 Dec 2023 | 5.6000 | 5.6000 | 5.6000 | 5.6000 | 5.3756 | - |
| 20 Dec 2023 | 5.6000 | 5.6000 | 5.6000 | 5.6000 | 5.3756 | - |
| 19 Dec 2023 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | 5.0396 | - |
| 18 Dec 2023 | 5.6500 | 5.6500 | 5.6500 | 5.6500 | 5.4236 | - |
| 15 Dec 2023 | 5.9500 | 5.9500 | 5.9500 | 5.9500 | 5.7115 | - |
| 14 Dec 2023 | 5.3500 | 5.3500 | 5.3500 | 5.3500 | 5.1356 | - |
| 13 Dec 2023 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 4.7996 | - |
| 12 Dec 2023 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | 4.8476 | - |
| 11 Dec 2023 | 4.9800 | 4.9800 | 4.9800 | 4.9800 | 4.7804 | - |
| 08 Dec 2023 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 4.7996 | - |
| *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.