Choice Properties Real Estate Investment Trust (6HC.BE)
Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
At close: 08:22PM CEST
Time period:
01 June 2023 - 01 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 31 May 2024 | 8.55 | 8.60 | 8.50 | 8.60 | 8.60 | - |
| 31 May 2024 | 0.06333 Dividend | |||||
| 30 May 2024 | 8.45 | 8.60 | 8.45 | 8.55 | 8.49 | - |
| 29 May 2024 | 8.55 | 8.55 | 8.45 | 8.45 | 8.39 | - |
| 28 May 2024 | 8.70 | 8.70 | 8.60 | 8.60 | 8.54 | - |
| 27 May 2024 | 8.70 | 8.75 | 8.70 | 8.75 | 8.69 | - |
| 24 May 2024 | 8.70 | 8.75 | 8.70 | 8.70 | 8.64 | - |
| 23 May 2024 | 8.80 | 8.85 | 8.75 | 8.75 | 8.69 | - |
| 22 May 2024 | 8.80 | 8.85 | 8.75 | 8.85 | 8.78 | - |
| 21 May 2024 | 8.85 | 8.85 | 8.80 | 8.80 | 8.73 | - |
| 20 May 2024 | 8.85 | 8.85 | 8.85 | 8.85 | 8.78 | - |
| 17 May 2024 | 8.80 | 8.80 | 8.75 | 8.80 | 8.73 | - |
| 16 May 2024 | 8.80 | 8.85 | 8.80 | 8.80 | 8.73 | - |
| 15 May 2024 | 8.80 | 8.90 | 8.80 | 8.90 | 8.83 | - |
| 14 May 2024 | 8.90 | 8.90 | 8.80 | 8.80 | 8.73 | - |
| 13 May 2024 | 8.85 | 8.95 | 8.80 | 8.90 | 8.83 | - |
| 10 May 2024 | 8.80 | 8.90 | 8.80 | 8.85 | 8.78 | - |
| 09 May 2024 | 8.90 | 8.90 | 8.85 | 8.85 | 8.78 | - |
| 08 May 2024 | 8.80 | 8.80 | 8.75 | 8.80 | 8.73 | - |
| 07 May 2024 | 8.90 | 8.95 | 8.85 | 8.85 | 8.78 | - |
| 06 May 2024 | 8.90 | 8.90 | 8.80 | 8.85 | 8.78 | - |
| 03 May 2024 | 8.95 | 9.05 | 8.85 | 8.85 | 8.78 | - |
| 02 May 2024 | 8.75 | 8.90 | 8.75 | 8.90 | 8.83 | - |
| 30 Apr 2024 | 8.85 | 8.85 | 8.80 | 8.80 | 8.73 | - |
| 29 Apr 2024 | 8.95 | 8.95 | 8.85 | 8.85 | 8.78 | - |
| 29 Apr 2024 | 0.06333 Dividend | |||||
| 26 Apr 2024 | 8.90 | 9.00 | 8.90 | 8.90 | 8.77 | - |
| 25 Apr 2024 | 8.80 | 8.85 | 8.65 | 8.85 | 8.72 | - |
| 24 Apr 2024 | 8.95 | 8.95 | 8.85 | 8.85 | 8.72 | - |
| 23 Apr 2024 | 8.95 | 9.00 | 8.95 | 8.95 | 8.82 | - |
| 22 Apr 2024 | 8.85 | 8.95 | 8.85 | 8.95 | 8.82 | - |
| 19 Apr 2024 | 8.85 | 8.90 | 8.85 | 8.90 | 8.77 | - |
| 18 Apr 2024 | 8.75 | 8.80 | 8.70 | 8.80 | 8.67 | - |
| 17 Apr 2024 | 8.80 | 8.85 | 8.75 | 8.80 | 8.67 | - |
| 16 Apr 2024 | 8.90 | 8.90 | 8.80 | 8.80 | 8.67 | - |
| 15 Apr 2024 | 9.00 | 9.05 | 8.90 | 8.90 | 8.77 | - |
| 12 Apr 2024 | 9.05 | 9.05 | 8.90 | 8.90 | 8.77 | - |
| 11 Apr 2024 | 9.05 | 9.10 | 9.00 | 9.10 | 8.97 | - |
| 10 Apr 2024 | 9.25 | 9.25 | 9.00 | 9.00 | 8.87 | - |
| 09 Apr 2024 | 9.20 | 9.25 | 9.20 | 9.25 | 9.12 | - |
| 08 Apr 2024 | 9.05 | 9.10 | 8.95 | 9.05 | 8.92 | - |
| 05 Apr 2024 | 9.05 | 9.10 | 9.05 | 9.05 | 8.92 | - |
| 04 Apr 2024 | 9.05 | 9.15 | 9.05 | 9.10 | 8.97 | - |
| 03 Apr 2024 | 9.15 | 9.20 | 9.10 | 9.10 | 8.97 | - |
| 02 Apr 2024 | 9.30 | 9.35 | 9.20 | 9.20 | 9.07 | - |
| 28 Mar 2024 | 9.35 | 9.40 | 9.35 | 9.40 | 9.26 | - |
| 27 Mar 2024 | 9.35 | 9.45 | 9.30 | 9.30 | 9.17 | - |
| 27 Mar 2024 | 0.06333 Dividend | |||||
| 26 Mar 2024 | 9.35 | 9.40 | 9.35 | 9.35 | 9.15 | - |
| 25 Mar 2024 | 9.30 | 9.35 | 9.25 | 9.30 | 9.10 | - |
| 22 Mar 2024 | 9.45 | 9.45 | 9.35 | 9.35 | 9.15 | - |
| 21 Mar 2024 | 9.35 | 9.45 | 9.35 | 9.45 | 9.25 | - |
| 20 Mar 2024 | 9.25 | 9.35 | 9.25 | 9.35 | 9.15 | - |
| 19 Mar 2024 | 9.20 | 9.25 | 9.20 | 9.25 | 9.05 | - |
| 18 Mar 2024 | 9.20 | 9.25 | 9.15 | 9.25 | 9.05 | - |
| 15 Mar 2024 | 9.05 | 9.15 | 9.05 | 9.15 | 8.96 | - |
| 14 Mar 2024 | 9.10 | 9.10 | 9.05 | 9.05 | 8.86 | - |
| 13 Mar 2024 | 9.20 | 9.20 | 9.10 | 9.10 | 8.91 | - |
| 12 Mar 2024 | 9.20 | 9.25 | 9.10 | 9.20 | 9.01 | - |
| 11 Mar 2024 | 9.25 | 9.25 | 9.20 | 9.20 | 9.01 | - |
| 08 Mar 2024 | 9.30 | 9.30 | 9.25 | 9.25 | 9.05 | - |
| 07 Mar 2024 | 9.20 | 9.30 | 9.20 | 9.25 | 9.05 | - |
| 06 Mar 2024 | 9.10 | 9.25 | 9.10 | 9.15 | 8.96 | - |
| 05 Mar 2024 | 9.15 | 9.20 | 9.10 | 9.10 | 8.91 | - |
| 04 Mar 2024 | 9.25 | 9.25 | 9.10 | 9.15 | 8.96 | - |
| 01 Mar 2024 | 9.10 | 9.25 | 9.10 | 9.25 | 9.05 | - |
| 29 Feb 2024 | 9.15 | 9.15 | 9.10 | 9.10 | 8.91 | - |
| 28 Feb 2024 | 9.15 | 9.20 | 9.10 | 9.15 | 8.96 | - |
| 28 Feb 2024 | 0.0625 Dividend | |||||
| 27 Feb 2024 | 9.25 | 9.25 | 9.15 | 9.15 | 8.90 | - |
| 26 Feb 2024 | 9.40 | 9.40 | 9.20 | 9.20 | 8.94 | - |
| 23 Feb 2024 | 9.35 | 9.40 | 9.25 | 9.40 | 9.14 | - |
| 22 Feb 2024 | 9.40 | 9.45 | 9.25 | 9.30 | 9.04 | - |
| 21 Feb 2024 | 9.40 | 9.50 | 9.35 | 9.40 | 9.14 | - |
| 20 Feb 2024 | 9.30 | 9.35 | 9.30 | 9.35 | 9.09 | - |
| 19 Feb 2024 | 9.30 | 9.30 | 9.30 | 9.30 | 9.04 | - |
| 16 Feb 2024 | 9.45 | 9.45 | 9.30 | 9.30 | 9.04 | - |
| 15 Feb 2024 | 9.40 | 9.45 | 9.25 | 9.40 | 9.14 | - |
| 14 Feb 2024 | 9.10 | 9.35 | 9.10 | 9.35 | 9.09 | - |
| 13 Feb 2024 | 9.40 | 9.40 | 9.05 | 9.10 | 8.85 | - |
| 12 Feb 2024 | 9.45 | 9.50 | 9.40 | 9.40 | 9.14 | - |
| 09 Feb 2024 | 9.45 | 9.45 | 9.40 | 9.45 | 9.19 | - |
| 08 Feb 2024 | 9.50 | 9.50 | 9.40 | 9.45 | 9.19 | - |
| 07 Feb 2024 | 9.45 | 9.50 | 9.40 | 9.50 | 9.24 | - |
| 06 Feb 2024 | 9.45 | 9.45 | 9.40 | 9.45 | 9.19 | - |
| 05 Feb 2024 | 9.65 | 9.65 | 9.40 | 9.40 | 9.14 | - |
| 02 Feb 2024 | 9.70 | 9.70 | 9.55 | 9.65 | 9.38 | - |
| 01 Feb 2024 | 9.65 | 9.70 | 9.60 | 9.70 | 9.43 | - |
| 31 Jan 2024 | 9.75 | 9.75 | 9.65 | 9.65 | 9.38 | - |
| 30 Jan 2024 | 9.85 | 9.85 | 9.65 | 9.75 | 9.48 | - |
| 30 Jan 2024 | 0.0625 Dividend | |||||
| 29 Jan 2024 | 9.75 | 9.80 | 9.70 | 9.80 | 9.47 | - |
| 26 Jan 2024 | 9.65 | 9.70 | 9.65 | 9.70 | 9.37 | - |
| 25 Jan 2024 | 9.75 | 9.85 | 9.65 | 9.65 | 9.32 | - |
| 24 Jan 2024 | 9.85 | 9.85 | 9.70 | 9.70 | 9.37 | - |
| 23 Jan 2024 | 9.75 | 9.85 | 9.75 | 9.85 | 9.51 | - |
| 22 Jan 2024 | 9.75 | 9.75 | 9.70 | 9.75 | 9.42 | - |
| 19 Jan 2024 | 9.65 | 9.70 | 9.50 | 9.70 | 9.37 | - |
| 18 Jan 2024 | 9.60 | 9.65 | 9.60 | 9.60 | 9.27 | - |
| 17 Jan 2024 | 9.75 | 9.75 | 9.55 | 9.60 | 9.27 | - |
| *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.