City Office REIT, Inc. (5QV.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
As of 08:01AM CEST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in EUR
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 June 2022 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | 85 |
| 27 June 2022 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | - |
| 24 June 2022 | 11.60 | 11.80 | 11.60 | 11.80 | 11.80 | - |
| 23 June 2022 | 11.40 | 11.60 | 11.40 | 11.60 | 11.60 | - |
| 22 June 2022 | - | - | - | - | - | - |
| 21 June 2022 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | - |
| 20 June 2022 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | - |
| 17 June 2022 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - |
| 16 June 2022 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - |
| 15 June 2022 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - |
| 14 June 2022 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - |
| 13 June 2022 | 11.60 | 11.60 | 11.10 | 11.30 | 11.30 | 85 |
| 10 June 2022 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | - |
| 09 June 2022 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - |
| 08 June 2022 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - |
| 07 June 2022 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | 80 |
| 06 June 2022 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | - |
| 03 June 2022 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - |
| 02 June 2022 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | - |
| 01 June 2022 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | 40 |
| 31 May 2022 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | - |
| 30 May 2022 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | - |
| 27 May 2022 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | - |
| 26 May 2022 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | - |
| 25 May 2022 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | - |
| 24 May 2022 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | - |
| 23 May 2022 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | - |
| 20 May 2022 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | - |
| 19 May 2022 | 12.70 | 12.80 | 12.70 | 12.80 | 12.80 | - |
| 18 May 2022 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | - |
| 17 May 2022 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | - |
| 16 May 2022 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | - |
| 13 May 2022 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | - |
| 12 May 2022 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | - |
| 11 May 2022 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - |
| 10 May 2022 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | - |
| 09 May 2022 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | - |
| 06 May 2022 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - |
| 05 May 2022 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - |
| 04 May 2022 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | - |
| 03 May 2022 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | - |
| 02 May 2022 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | - |
| 29 Apr 2022 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - |
| 28 Apr 2022 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | - |
| 27 Apr 2022 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | - |
| 26 Apr 2022 | 14.50 | 15.00 | 14.50 | 15.00 | 15.00 | 25 |
| 25 Apr 2022 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | - |
| 22 Apr 2022 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | - |
| 21 Apr 2022 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | - |
| 20 Apr 2022 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | - |
| 19 Apr 2022 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | - |
| 14 Apr 2022 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | - |
| 13 Apr 2022 | 14.60 | 15.00 | 14.60 | 15.00 | 15.00 | - |
| 12 Apr 2022 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | - |
| 11 Apr 2022 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | - |
| 08 Apr 2022 | 14.90 | 15.00 | 14.90 | 15.00 | 15.00 | - |
| 07 Apr 2022 | 15.20 | 15.20 | 15.00 | 15.00 | 15.00 | - |
| 07 Apr 2022 | 0.2 Dividend | |||||
| 06 Apr 2022 | 15.50 | 15.50 | 15.50 | 15.50 | 15.30 | - |
| 05 Apr 2022 | 15.80 | 15.80 | 15.80 | 15.80 | 15.60 | - |
| 04 Apr 2022 | 15.90 | 15.90 | 15.90 | 15.90 | 15.69 | - |
| 01 Apr 2022 | 15.70 | 15.70 | 15.70 | 15.70 | 15.50 | - |
| 31 Mar 2022 | 15.70 | 15.70 | 15.70 | 15.70 | 15.50 | - |
| 30 Mar 2022 | 16.20 | 16.20 | 16.20 | 16.20 | 15.99 | - |
| 29 Mar 2022 | 15.90 | 15.90 | 15.90 | 15.90 | 15.69 | - |
| 28 Mar 2022 | 16.00 | 16.00 | 16.00 | 16.00 | 15.79 | - |
| 25 Mar 2022 | 15.50 | 15.50 | 15.50 | 15.50 | 15.30 | - |
| 24 Mar 2022 | 15.50 | 15.50 | 15.50 | 15.50 | 15.30 | - |
| 23 Mar 2022 | 15.70 | 15.80 | 15.70 | 15.80 | 15.60 | - |
| 22 Mar 2022 | 15.80 | 15.80 | 15.80 | 15.80 | 15.60 | - |
| 21 Mar 2022 | 15.70 | 15.70 | 15.70 | 15.70 | 15.50 | - |
| 18 Mar 2022 | 15.70 | 15.70 | 15.70 | 15.70 | 15.50 | - |
| 17 Mar 2022 | 15.40 | 15.40 | 15.40 | 15.40 | 15.20 | - |
| 16 Mar 2022 | 15.10 | 15.10 | 14.90 | 14.90 | 14.71 | 100 |
| 15 Mar 2022 | 15.20 | 15.20 | 15.20 | 15.20 | 15.00 | - |
| 14 Mar 2022 | 15.50 | 15.50 | 15.50 | 15.50 | 15.30 | - |
| 11 Mar 2022 | 15.40 | 15.40 | 15.40 | 15.40 | 15.20 | - |
| 10 Mar 2022 | 15.10 | 15.10 | 15.10 | 15.10 | 14.91 | - |
| 09 Mar 2022 | 15.00 | 15.20 | 15.00 | 15.20 | 15.00 | - |
| 08 Mar 2022 | 14.70 | 15.00 | 14.70 | 15.00 | 14.81 | - |
| 07 Mar 2022 | 15.30 | 15.30 | 15.30 | 15.30 | 15.10 | - |
| 04 Mar 2022 | 15.00 | 15.00 | 14.80 | 14.80 | 14.61 | 550 |
| 03 Mar 2022 | 15.00 | 15.00 | 15.00 | 15.00 | 14.81 | - |
| 02 Mar 2022 | 14.70 | 14.70 | 14.70 | 14.70 | 14.51 | - |
| 01 Mar 2022 | 15.10 | 15.10 | 15.10 | 15.10 | 14.91 | - |
| 28 Feb 2022 | 15.40 | 15.40 | 15.30 | 15.30 | 15.10 | - |
| 25 Feb 2022 | 15.20 | 15.20 | 15.20 | 15.20 | 15.00 | - |
| 24 Feb 2022 | 15.00 | 15.00 | 15.00 | 15.00 | 14.81 | - |
| 23 Feb 2022 | 15.30 | 15.50 | 15.30 | 15.50 | 15.30 | - |
| 22 Feb 2022 | 15.40 | 15.40 | 15.30 | 15.30 | 15.10 | - |
| 21 Feb 2022 | 15.40 | 15.40 | 15.40 | 15.40 | 15.20 | - |
| 18 Feb 2022 | 15.70 | 15.90 | 15.70 | 15.90 | 15.69 | - |
| 17 Feb 2022 | 15.70 | 15.70 | 15.70 | 15.70 | 15.50 | - |
| 16 Feb 2022 | 15.60 | 15.60 | 15.60 | 15.60 | 15.40 | - |
| 15 Feb 2022 | 15.30 | 15.70 | 15.30 | 15.70 | 15.50 | - |
| 14 Feb 2022 | 15.30 | 15.50 | 15.30 | 15.50 | 15.30 | - |
| 11 Feb 2022 | 15.20 | 15.20 | 15.20 | 15.20 | 15.00 | - |
| 10 Feb 2022 | 15.20 | 15.30 | 15.20 | 15.30 | 15.10 | - |
| 09 Feb 2022 | 15.20 | 15.40 | 15.20 | 15.40 | 15.20 | - |
| 08 Feb 2022 | 15.10 | 15.10 | 15.10 | 15.10 | 14.91 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
