5QV.F - City Office REIT, Inc.

Frankfurt - Frankfurt Delayed price. Currency in EUR
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
06 June 20234.52004.52004.52004.52004.520050
05 June 20234.62004.80004.62004.80004.800050
02 June 20234.28004.28004.28004.28004.2800-
01 June 2023------
31 May 20234.24004.24004.24004.24004.2400-
30 May 20234.24004.24004.24004.24004.2400-
29 May 20234.22004.22004.22004.22004.2200-
26 May 20234.14004.14004.14004.14004.1400-
25 May 20234.24004.24004.24004.24004.2400-
24 May 20234.60004.60004.60004.60004.6000-
23 May 2023------
22 May 20234.32004.32004.32004.32004.3200-
19 May 20234.24004.24004.24004.24004.2400-
18 May 20234.12004.12004.12004.12004.1200-
17 May 20233.86003.86003.86003.86003.8600-
16 May 20233.86003.86003.86003.86003.8600-
15 May 20233.90003.90003.90003.90003.9000-
12 May 20234.00004.00004.00004.00004.0000-
11 May 20234.20004.20004.04004.04004.0400100
10 May 20234.26004.26004.26004.26004.2600-
09 May 20234.34004.34004.34004.34004.3400-
08 May 20234.60004.60004.60004.60004.6000-
05 May 20234.96004.96004.72004.72004.7200182
04 May 20234.86004.86004.86004.86004.8600-
03 May 20234.88004.88004.88004.88004.8800-
02 May 20235.05005.05005.05005.05005.0500-
28 Apr 20235.10005.10005.10005.10005.1000-
27 Apr 20235.05005.05005.05005.05005.0500-
26 Apr 20235.20005.20005.20005.20005.2000-
25 Apr 20235.40005.40005.40005.40005.4000-
24 Apr 20235.35005.35005.35005.35005.3500-
21 Apr 20235.45005.45005.45005.45005.4500-
20 Apr 20235.60005.60005.60005.60005.6000-
19 Apr 20235.50005.50005.50005.50005.5000-
18 Apr 20235.70005.70005.70005.70005.7000-
17 Apr 20235.45005.45005.45005.45005.4500-
14 Apr 20235.45005.45005.45005.45005.4500-
13 Apr 20235.65005.65005.65005.65005.6500-
12 Apr 20235.80005.80005.80005.80005.8000-
11 Apr 2023------
11 Apr 20230.2 Dividend
06 Apr 20236.20006.20006.20006.20006.0000-
05 Apr 20236.15006.15006.15006.15005.9516-
04 Apr 20236.25006.25006.25006.25006.0484-
03 Apr 20236.30006.30006.30006.30006.0968-
31 Mar 20235.95005.95005.95005.95005.7581-
30 Mar 20235.85005.85005.85005.85005.6613-
29 Mar 20235.75005.75005.75005.75005.5645-
28 Mar 20235.70005.75005.70005.75005.5645312
27 Mar 20235.60005.60005.60005.60005.4194-
24 Mar 20235.45005.55005.45005.55005.3710200
23 Mar 20235.80005.80005.45005.65005.4677154
22 Mar 20236.10006.10006.00006.00005.8065206
21 Mar 20236.00006.00006.00006.00005.8065-
20 Mar 20235.95005.95005.95005.95005.7581-
17 Mar 20236.45006.45006.45006.45006.2419-
16 Mar 20236.70006.70006.70006.70006.4839-
15 Mar 20236.65006.65006.65006.65006.4355-
14 Mar 20236.80006.80006.80006.80006.5806-
13 Mar 20237.05007.10006.85007.00006.7742237
10 Mar 20237.50007.50007.50007.50007.2581-
09 Mar 20237.80007.80007.65007.65007.4032120
08 Mar 20237.75007.75007.75007.75007.5000-
07 Mar 20237.75007.75007.75007.75007.5000-
06 Mar 20237.85007.85007.85007.85007.5968-
03 Mar 20237.95007.95007.95007.95007.6935-
02 Mar 20237.90007.90007.90007.90007.6452-
01 Mar 20237.85007.85007.85007.85007.5968-
28 Feb 20237.90007.90007.90007.90007.6452-
27 Feb 20238.00008.00008.00008.00007.7419-
24 Feb 20238.10008.10008.10008.10007.8387-
23 Feb 20238.15008.45008.15008.45008.1774120
22 Feb 20238.20008.20008.20008.20007.9355-
21 Feb 20238.45008.45008.45008.45008.1774-
20 Feb 20238.45008.45008.45008.45008.1774-
17 Feb 20238.60008.60008.60008.60008.3226-
16 Feb 20238.75008.75008.75008.75008.4677-
15 Feb 20238.70008.70008.70008.70008.4194-
14 Feb 20238.75008.75008.75008.75008.4677-
13 Feb 20238.75008.75008.75008.75008.4677-
10 Feb 20238.60008.60008.60008.60008.3226-
09 Feb 20239.00009.00009.00009.00008.70971,000
08 Feb 20238.85008.85008.85008.85008.5645-
07 Feb 20238.85008.85008.85008.85008.5645-
06 Feb 20239.05009.05009.05009.05008.7581-
03 Feb 20239.05009.05009.05009.05008.7581-
02 Feb 20238.80009.40008.80009.40009.096840
01 Feb 20238.85008.85008.85008.85008.5645-
31 Jan 20238.65008.65008.65008.65008.3710-
30 Jan 20238.75008.75008.75008.75008.4677-
27 Jan 20238.45008.45008.45008.45008.1774-
26 Jan 20238.45008.45008.45008.45008.1774-
25 Jan 20238.10008.10008.10008.10007.8387-
24 Jan 20238.40008.40008.40008.40008.1290-
23 Jan 20238.45008.45008.45008.45008.1774-
20 Jan 20238.45008.45008.45008.45008.1774-
19 Jan 20238.40008.40008.40008.40008.1290-
18 Jan 20238.60008.60008.60008.60008.3226-
17 Jan 20238.50008.50008.50008.50008.2258-
16 Jan 20238.50008.50008.50008.50008.2258-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...