5QV.F - City Office REIT, Inc.
Frankfurt - Frankfurt Delayed price. Currency in EUR
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 June 2023 | 4.5200 | 4.5200 | 4.5200 | 4.5200 | 4.5200 | 50 |
| 05 June 2023 | 4.6200 | 4.8000 | 4.6200 | 4.8000 | 4.8000 | 50 |
| 02 June 2023 | 4.2800 | 4.2800 | 4.2800 | 4.2800 | 4.2800 | - |
| 01 June 2023 | - | - | - | - | - | - |
| 31 May 2023 | 4.2400 | 4.2400 | 4.2400 | 4.2400 | 4.2400 | - |
| 30 May 2023 | 4.2400 | 4.2400 | 4.2400 | 4.2400 | 4.2400 | - |
| 29 May 2023 | 4.2200 | 4.2200 | 4.2200 | 4.2200 | 4.2200 | - |
| 26 May 2023 | 4.1400 | 4.1400 | 4.1400 | 4.1400 | 4.1400 | - |
| 25 May 2023 | 4.2400 | 4.2400 | 4.2400 | 4.2400 | 4.2400 | - |
| 24 May 2023 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | - |
| 23 May 2023 | - | - | - | - | - | - |
| 22 May 2023 | 4.3200 | 4.3200 | 4.3200 | 4.3200 | 4.3200 | - |
| 19 May 2023 | 4.2400 | 4.2400 | 4.2400 | 4.2400 | 4.2400 | - |
| 18 May 2023 | 4.1200 | 4.1200 | 4.1200 | 4.1200 | 4.1200 | - |
| 17 May 2023 | 3.8600 | 3.8600 | 3.8600 | 3.8600 | 3.8600 | - |
| 16 May 2023 | 3.8600 | 3.8600 | 3.8600 | 3.8600 | 3.8600 | - |
| 15 May 2023 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | - |
| 12 May 2023 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | - |
| 11 May 2023 | 4.2000 | 4.2000 | 4.0400 | 4.0400 | 4.0400 | 100 |
| 10 May 2023 | 4.2600 | 4.2600 | 4.2600 | 4.2600 | 4.2600 | - |
| 09 May 2023 | 4.3400 | 4.3400 | 4.3400 | 4.3400 | 4.3400 | - |
| 08 May 2023 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | - |
| 05 May 2023 | 4.9600 | 4.9600 | 4.7200 | 4.7200 | 4.7200 | 182 |
| 04 May 2023 | 4.8600 | 4.8600 | 4.8600 | 4.8600 | 4.8600 | - |
| 03 May 2023 | 4.8800 | 4.8800 | 4.8800 | 4.8800 | 4.8800 | - |
| 02 May 2023 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | - |
| 28 Apr 2023 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | - |
| 27 Apr 2023 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | - |
| 26 Apr 2023 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | - |
| 25 Apr 2023 | 5.4000 | 5.4000 | 5.4000 | 5.4000 | 5.4000 | - |
| 24 Apr 2023 | 5.3500 | 5.3500 | 5.3500 | 5.3500 | 5.3500 | - |
| 21 Apr 2023 | 5.4500 | 5.4500 | 5.4500 | 5.4500 | 5.4500 | - |
| 20 Apr 2023 | 5.6000 | 5.6000 | 5.6000 | 5.6000 | 5.6000 | - |
| 19 Apr 2023 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | - |
| 18 Apr 2023 | 5.7000 | 5.7000 | 5.7000 | 5.7000 | 5.7000 | - |
| 17 Apr 2023 | 5.4500 | 5.4500 | 5.4500 | 5.4500 | 5.4500 | - |
| 14 Apr 2023 | 5.4500 | 5.4500 | 5.4500 | 5.4500 | 5.4500 | - |
| 13 Apr 2023 | 5.6500 | 5.6500 | 5.6500 | 5.6500 | 5.6500 | - |
| 12 Apr 2023 | 5.8000 | 5.8000 | 5.8000 | 5.8000 | 5.8000 | - |
| 11 Apr 2023 | - | - | - | - | - | - |
| 11 Apr 2023 | 0.2 Dividend | |||||
| 06 Apr 2023 | 6.2000 | 6.2000 | 6.2000 | 6.2000 | 6.0000 | - |
| 05 Apr 2023 | 6.1500 | 6.1500 | 6.1500 | 6.1500 | 5.9516 | - |
| 04 Apr 2023 | 6.2500 | 6.2500 | 6.2500 | 6.2500 | 6.0484 | - |
| 03 Apr 2023 | 6.3000 | 6.3000 | 6.3000 | 6.3000 | 6.0968 | - |
| 31 Mar 2023 | 5.9500 | 5.9500 | 5.9500 | 5.9500 | 5.7581 | - |
| 30 Mar 2023 | 5.8500 | 5.8500 | 5.8500 | 5.8500 | 5.6613 | - |
| 29 Mar 2023 | 5.7500 | 5.7500 | 5.7500 | 5.7500 | 5.5645 | - |
| 28 Mar 2023 | 5.7000 | 5.7500 | 5.7000 | 5.7500 | 5.5645 | 312 |
| 27 Mar 2023 | 5.6000 | 5.6000 | 5.6000 | 5.6000 | 5.4194 | - |
| 24 Mar 2023 | 5.4500 | 5.5500 | 5.4500 | 5.5500 | 5.3710 | 200 |
| 23 Mar 2023 | 5.8000 | 5.8000 | 5.4500 | 5.6500 | 5.4677 | 154 |
| 22 Mar 2023 | 6.1000 | 6.1000 | 6.0000 | 6.0000 | 5.8065 | 206 |
| 21 Mar 2023 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | 5.8065 | - |
| 20 Mar 2023 | 5.9500 | 5.9500 | 5.9500 | 5.9500 | 5.7581 | - |
| 17 Mar 2023 | 6.4500 | 6.4500 | 6.4500 | 6.4500 | 6.2419 | - |
| 16 Mar 2023 | 6.7000 | 6.7000 | 6.7000 | 6.7000 | 6.4839 | - |
| 15 Mar 2023 | 6.6500 | 6.6500 | 6.6500 | 6.6500 | 6.4355 | - |
| 14 Mar 2023 | 6.8000 | 6.8000 | 6.8000 | 6.8000 | 6.5806 | - |
| 13 Mar 2023 | 7.0500 | 7.1000 | 6.8500 | 7.0000 | 6.7742 | 237 |
| 10 Mar 2023 | 7.5000 | 7.5000 | 7.5000 | 7.5000 | 7.2581 | - |
| 09 Mar 2023 | 7.8000 | 7.8000 | 7.6500 | 7.6500 | 7.4032 | 120 |
| 08 Mar 2023 | 7.7500 | 7.7500 | 7.7500 | 7.7500 | 7.5000 | - |
| 07 Mar 2023 | 7.7500 | 7.7500 | 7.7500 | 7.7500 | 7.5000 | - |
| 06 Mar 2023 | 7.8500 | 7.8500 | 7.8500 | 7.8500 | 7.5968 | - |
| 03 Mar 2023 | 7.9500 | 7.9500 | 7.9500 | 7.9500 | 7.6935 | - |
| 02 Mar 2023 | 7.9000 | 7.9000 | 7.9000 | 7.9000 | 7.6452 | - |
| 01 Mar 2023 | 7.8500 | 7.8500 | 7.8500 | 7.8500 | 7.5968 | - |
| 28 Feb 2023 | 7.9000 | 7.9000 | 7.9000 | 7.9000 | 7.6452 | - |
| 27 Feb 2023 | 8.0000 | 8.0000 | 8.0000 | 8.0000 | 7.7419 | - |
| 24 Feb 2023 | 8.1000 | 8.1000 | 8.1000 | 8.1000 | 7.8387 | - |
| 23 Feb 2023 | 8.1500 | 8.4500 | 8.1500 | 8.4500 | 8.1774 | 120 |
| 22 Feb 2023 | 8.2000 | 8.2000 | 8.2000 | 8.2000 | 7.9355 | - |
| 21 Feb 2023 | 8.4500 | 8.4500 | 8.4500 | 8.4500 | 8.1774 | - |
| 20 Feb 2023 | 8.4500 | 8.4500 | 8.4500 | 8.4500 | 8.1774 | - |
| 17 Feb 2023 | 8.6000 | 8.6000 | 8.6000 | 8.6000 | 8.3226 | - |
| 16 Feb 2023 | 8.7500 | 8.7500 | 8.7500 | 8.7500 | 8.4677 | - |
| 15 Feb 2023 | 8.7000 | 8.7000 | 8.7000 | 8.7000 | 8.4194 | - |
| 14 Feb 2023 | 8.7500 | 8.7500 | 8.7500 | 8.7500 | 8.4677 | - |
| 13 Feb 2023 | 8.7500 | 8.7500 | 8.7500 | 8.7500 | 8.4677 | - |
| 10 Feb 2023 | 8.6000 | 8.6000 | 8.6000 | 8.6000 | 8.3226 | - |
| 09 Feb 2023 | 9.0000 | 9.0000 | 9.0000 | 9.0000 | 8.7097 | 1,000 |
| 08 Feb 2023 | 8.8500 | 8.8500 | 8.8500 | 8.8500 | 8.5645 | - |
| 07 Feb 2023 | 8.8500 | 8.8500 | 8.8500 | 8.8500 | 8.5645 | - |
| 06 Feb 2023 | 9.0500 | 9.0500 | 9.0500 | 9.0500 | 8.7581 | - |
| 03 Feb 2023 | 9.0500 | 9.0500 | 9.0500 | 9.0500 | 8.7581 | - |
| 02 Feb 2023 | 8.8000 | 9.4000 | 8.8000 | 9.4000 | 9.0968 | 40 |
| 01 Feb 2023 | 8.8500 | 8.8500 | 8.8500 | 8.8500 | 8.5645 | - |
| 31 Jan 2023 | 8.6500 | 8.6500 | 8.6500 | 8.6500 | 8.3710 | - |
| 30 Jan 2023 | 8.7500 | 8.7500 | 8.7500 | 8.7500 | 8.4677 | - |
| 27 Jan 2023 | 8.4500 | 8.4500 | 8.4500 | 8.4500 | 8.1774 | - |
| 26 Jan 2023 | 8.4500 | 8.4500 | 8.4500 | 8.4500 | 8.1774 | - |
| 25 Jan 2023 | 8.1000 | 8.1000 | 8.1000 | 8.1000 | 7.8387 | - |
| 24 Jan 2023 | 8.4000 | 8.4000 | 8.4000 | 8.4000 | 8.1290 | - |
| 23 Jan 2023 | 8.4500 | 8.4500 | 8.4500 | 8.4500 | 8.1774 | - |
| 20 Jan 2023 | 8.4500 | 8.4500 | 8.4500 | 8.4500 | 8.1774 | - |
| 19 Jan 2023 | 8.4000 | 8.4000 | 8.4000 | 8.4000 | 8.1290 | - |
| 18 Jan 2023 | 8.6000 | 8.6000 | 8.6000 | 8.6000 | 8.3226 | - |
| 17 Jan 2023 | 8.5000 | 8.5000 | 8.5000 | 8.5000 | 8.2258 | - |
| 16 Jan 2023 | 8.5000 | 8.5000 | 8.5000 | 8.5000 | 8.2258 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.