Charter Hall Social Infrastructure REIT (B6Z0.DU)
Dusseldorf - Dusseldorf Delayed price. Currency in EUR
Add to watchlist
As of 08:11AM CEST. Market open.
Time period:
05 June 2023 - 05 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 05 June 2024 | 1.4946 | 1.4946 | 1.4946 | 1.4946 | 1.4946 | - |
| 04 June 2024 | 1.4456 | 1.4464 | 1.4342 | 1.4342 | 1.4342 | - |
| 03 June 2024 | 1.4712 | 1.4770 | 1.4654 | 1.4654 | 1.4654 | - |
| 31 May 2024 | 1.4506 | 1.4506 | 1.4386 | 1.4386 | 1.4386 | - |
| 30 May 2024 | 1.4392 | 1.4448 | 1.4392 | 1.4448 | 1.4448 | - |
| 29 May 2024 | 1.4614 | 1.4614 | 1.4492 | 1.4492 | 1.4492 | - |
| 28 May 2024 | 1.4850 | 1.4856 | 1.4724 | 1.4724 | 1.4724 | - |
| 27 May 2024 | 1.4996 | 1.5042 | 1.4914 | 1.4914 | 1.4914 | - |
| 24 May 2024 | 1.4854 | 1.4854 | 1.4744 | 1.4744 | 1.4744 | - |
| 23 May 2024 | 1.5070 | 1.5070 | 1.5008 | 1.5008 | 1.5008 | - |
| 22 May 2024 | 1.5246 | 1.5246 | 1.5174 | 1.5174 | 1.5174 | - |
| 21 May 2024 | 1.5456 | 1.5500 | 1.5372 | 1.5372 | 1.5372 | - |
| 20 May 2024 | 1.5294 | 1.5294 | 1.5218 | 1.5218 | 1.5218 | - |
| 17 May 2024 | 1.5364 | 1.5374 | 1.5284 | 1.5284 | 1.5284 | - |
| 16 May 2024 | 1.5532 | 1.5562 | 1.5522 | 1.5562 | 1.5562 | - |
| 15 May 2024 | 1.5230 | 1.5230 | 1.5144 | 1.5144 | 1.5144 | - |
| 14 May 2024 | 1.5190 | 1.5198 | 1.5134 | 1.5134 | 1.5134 | - |
| 13 May 2024 | 1.5130 | 1.5154 | 1.5130 | 1.5144 | 1.5144 | - |
| 10 May 2024 | 1.5226 | 1.5226 | 1.5038 | 1.5038 | 1.5038 | - |
| 09 May 2024 | 1.5074 | 1.5098 | 1.5034 | 1.5044 | 1.5044 | - |
| 08 May 2024 | 1.5258 | 1.5258 | 1.5184 | 1.5184 | 1.5184 | - |
| 07 May 2024 | 1.5082 | 1.5116 | 1.5082 | 1.5114 | 1.5114 | - |
| 06 May 2024 | 1.4956 | 1.4966 | 1.4956 | 1.4964 | 1.4964 | - |
| 03 May 2024 | 1.4900 | 1.4970 | 1.4874 | 1.4874 | 1.4874 | - |
| 02 May 2024 | 1.4782 | 1.4794 | 1.4772 | 1.4772 | 1.4772 | - |
| 30 Apr 2024 | 1.5132 | 1.5132 | 1.5056 | 1.5114 | 1.5114 | - |
| 29 Apr 2024 | 1.5014 | 1.5022 | 1.5004 | 1.5014 | 1.5014 | - |
| 26 Apr 2024 | 1.4496 | 1.4688 | 1.4496 | 1.4556 | 1.4556 | - |
| 25 Apr 2024 | 1.5086 | 1.5094 | 1.4958 | 1.4958 | 1.4958 | - |
| 24 Apr 2024 | 1.5114 | 1.5114 | 1.4982 | 1.4982 | 1.4982 | - |
| 23 Apr 2024 | 1.5400 | 1.5400 | 1.5284 | 1.5284 | 1.5284 | - |
| 22 Apr 2024 | 1.5150 | 1.5192 | 1.5064 | 1.5064 | 1.5064 | - |
| 19 Apr 2024 | 1.4874 | 1.4892 | 1.4654 | 1.4654 | 1.4654 | - |
| 18 Apr 2024 | 1.4998 | 1.5098 | 1.4998 | 1.5032 | 1.5032 | - |
| 17 Apr 2024 | 1.5052 | 1.5058 | 1.4988 | 1.4988 | 1.4988 | - |
| 16 Apr 2024 | 1.5132 | 1.5132 | 1.4946 | 1.4946 | 1.4946 | - |
| 15 Apr 2024 | 1.5048 | 1.5048 | 1.4922 | 1.4922 | 1.4922 | - |
| 12 Apr 2024 | 1.5122 | 1.5134 | 1.5006 | 1.5006 | 1.5006 | - |
| 11 Apr 2024 | 1.5360 | 1.5408 | 1.5284 | 1.5284 | 1.5284 | - |
| 10 Apr 2024 | 1.5862 | 1.5872 | 1.5712 | 1.5712 | 1.5712 | - |
| 09 Apr 2024 | 1.5756 | 1.5802 | 1.5622 | 1.5622 | 1.5622 | - |
| 08 Apr 2024 | 1.5722 | 1.5768 | 1.5722 | 1.5762 | 1.5762 | - |
| 05 Apr 2024 | 1.5662 | 1.5668 | 1.5552 | 1.5552 | 1.5552 | - |
| 04 Apr 2024 | 1.5792 | 1.5812 | 1.5782 | 1.5782 | 1.5782 | - |
| 03 Apr 2024 | 1.5428 | 1.5428 | 1.5332 | 1.5332 | 1.5332 | - |
| 02 Apr 2024 | 1.5602 | 1.5602 | 1.5422 | 1.5422 | 1.5422 | - |
| 28 Mar 2024 | 1.5904 | 1.5922 | 1.5884 | 1.5892 | 1.5892 | - |
| 27 Mar 2024 | 1.5728 | 1.5748 | 1.5682 | 1.5682 | 1.5682 | - |
| 27 Mar 2024 | 0.04 Dividend | |||||
| 26 Mar 2024 | 1.6148 | 1.6148 | 1.6120 | 1.6120 | 1.5720 | - |
| 25 Mar 2024 | 1.6020 | 1.6040 | 1.5990 | 1.5990 | 1.5593 | - |
| 22 Mar 2024 | 1.5764 | 1.5802 | 1.5764 | 1.5802 | 1.5410 | - |
| 21 Mar 2024 | 1.6048 | 1.6048 | 1.5912 | 1.5912 | 1.5517 | - |
| 20 Mar 2024 | 1.5790 | 1.5814 | 1.5762 | 1.5762 | 1.5371 | - |
| 19 Mar 2024 | 1.6050 | 1.6110 | 1.6050 | 1.6110 | 1.5710 | - |
| 18 Mar 2024 | 1.5792 | 1.5802 | 1.5662 | 1.5802 | 1.5410 | - |
| 15 Mar 2024 | 1.5754 | 1.5754 | 1.5620 | 1.5620 | 1.5232 | - |
| 14 Mar 2024 | 1.5954 | 1.5964 | 1.5922 | 1.5922 | 1.5527 | - |
| 13 Mar 2024 | 1.6018 | 1.6040 | 1.6018 | 1.6040 | 1.5642 | - |
| 12 Mar 2024 | 1.5902 | 1.5910 | 1.5772 | 1.5772 | 1.5381 | - |
| 11 Mar 2024 | 1.5890 | 1.5902 | 1.5792 | 1.5792 | 1.5400 | - |
| 08 Mar 2024 | 1.5810 | 1.5832 | 1.5622 | 1.5622 | 1.5234 | - |
| 07 Mar 2024 | 1.5994 | 1.6034 | 1.5980 | 1.5980 | 1.5583 | - |
| 06 Mar 2024 | 1.5788 | 1.5816 | 1.5766 | 1.5802 | 1.5410 | - |
| 05 Mar 2024 | 1.5466 | 1.5512 | 1.5402 | 1.5402 | 1.5020 | - |
| 04 Mar 2024 | 1.5626 | 1.5626 | 1.5602 | 1.5624 | 1.5236 | - |
| 01 Mar 2024 | 1.5350 | 1.5372 | 1.5332 | 1.5372 | 1.4991 | - |
| 29 Feb 2024 | 1.5456 | 1.5462 | 1.5428 | 1.5462 | 1.5078 | - |
| 28 Feb 2024 | 1.5398 | 1.5398 | 1.5268 | 1.5268 | 1.4889 | - |
| 27 Feb 2024 | 1.5332 | 1.5332 | 1.5214 | 1.5214 | 1.4836 | - |
| 26 Feb 2024 | 1.5504 | 1.5504 | 1.5372 | 1.5372 | 1.4991 | - |
| 23 Feb 2024 | 1.5900 | 1.5900 | 1.5772 | 1.5772 | 1.5381 | - |
| 22 Feb 2024 | 1.6002 | 1.6012 | 1.5872 | 1.5872 | 1.5478 | - |
| 21 Feb 2024 | 1.5898 | 1.5900 | 1.5700 | 1.5700 | 1.5310 | - |
| 20 Feb 2024 | 1.5820 | 1.5820 | 1.5782 | 1.5782 | 1.5390 | - |
| 19 Feb 2024 | 1.5890 | 1.5898 | 1.5872 | 1.5872 | 1.5478 | - |
| 16 Feb 2024 | 1.6284 | 1.6284 | 1.6220 | 1.6220 | 1.5818 | - |
| 15 Feb 2024 | 1.6188 | 1.6240 | 1.6188 | 1.6240 | 1.5837 | - |
| 14 Feb 2024 | 1.5760 | 1.5780 | 1.5702 | 1.5702 | 1.5312 | - |
| 13 Feb 2024 | 1.6618 | 1.6618 | 1.6480 | 1.6480 | 1.6071 | - |
| 12 Feb 2024 | 1.6884 | 1.6938 | 1.6884 | 1.6928 | 1.6508 | - |
| 09 Feb 2024 | 1.6862 | 1.6898 | 1.6828 | 1.6828 | 1.6410 | - |
| 08 Feb 2024 | 1.6720 | 1.6726 | 1.6640 | 1.6640 | 1.6227 | - |
| 07 Feb 2024 | 1.6652 | 1.6652 | 1.6490 | 1.6490 | 1.6081 | - |
| 06 Feb 2024 | 1.6272 | 1.6272 | 1.6210 | 1.6210 | 1.5808 | - |
| 05 Feb 2024 | 1.6188 | 1.6188 | 1.6150 | 1.6150 | 1.5749 | - |
| 02 Feb 2024 | 1.6530 | 1.6530 | 1.6454 | 1.6454 | 1.6046 | - |
| 01 Feb 2024 | 1.6320 | 1.6320 | 1.6170 | 1.6170 | 1.5769 | - |
| 31 Jan 2024 | 1.6364 | 1.6450 | 1.6364 | 1.6450 | 1.6042 | - |
| 30 Jan 2024 | 1.6484 | 1.6484 | 1.6350 | 1.6350 | 1.5944 | - |
| 29 Jan 2024 | 1.6088 | 1.6140 | 1.6088 | 1.6140 | 1.5740 | - |
| 26 Jan 2024 | 1.6042 | 1.6042 | 1.5850 | 1.5850 | 1.5457 | - |
| 25 Jan 2024 | 1.5942 | 1.6036 | 1.5902 | 1.5902 | 1.5507 | - |
| 24 Jan 2024 | 1.6506 | 1.6516 | 1.6490 | 1.6490 | 1.6081 | - |
| 23 Jan 2024 | 1.6556 | 1.6578 | 1.6440 | 1.6440 | 1.6032 | - |
| 22 Jan 2024 | 1.6524 | 1.6564 | 1.6470 | 1.6470 | 1.6061 | - |
| 19 Jan 2024 | 1.6364 | 1.6388 | 1.6350 | 1.6350 | 1.5944 | - |
| 18 Jan 2024 | 1.6406 | 1.6458 | 1.6270 | 1.6270 | 1.5866 | - |
| 17 Jan 2024 | 1.6748 | 1.6748 | 1.6688 | 1.6688 | 1.6274 | - |
| 16 Jan 2024 | 1.6928 | 1.6952 | 1.6928 | 1.6938 | 1.6518 | - |
| *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.