EPR Properties (E2H.DU)

Dusseldorf - Dusseldorf Delayed price. Currency in EUR

Add to watchlist

38.35

-0.88

(-2.23%)

As of 08:11AM CEST. Market open.

Time period:

08 May 2023 - 08 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
08 May 2024	38.35	38.35	38.35	38.35	38.35	13
07 May 2024	38.31	39.22	38.31	39.22	39.22	-
06 May 2024	38.62	38.89	38.56	38.56	38.56	-
03 May 2024	38.99	39.03	38.76	39.03	39.03	-
02 May 2024	37.90	39.10	37.87	39.10	39.10	-
30 Apr 2024	37.89	38.25	37.78	38.25	38.25	-
29 Apr 2024	37.64	38.31	37.64	38.31	38.31	-
29 Apr 2024	0.285 Dividend
26 Apr 2024	37.97	38.34	37.92	38.34	38.06	-
25 Apr 2024	37.91	38.44	37.88	38.28	38.00	13
24 Apr 2024	38.05	38.28	38.05	38.28	38.00	-
23 Apr 2024	37.62	38.23	37.56	38.23	37.95	-
22 Apr 2024	37.56	38.19	37.56	37.79	37.51	13
19 Apr 2024	37.33	37.85	37.33	37.85	37.57	-
18 Apr 2024	37.17	37.53	37.16	37.53	37.25	-
17 Apr 2024	37.15	37.53	37.15	37.53	37.25	-
16 Apr 2024	37.56	37.70	37.40	37.56	37.28	-
15 Apr 2024	37.85	37.94	37.85	37.88	37.59	-
12 Apr 2024	37.85	38.19	37.85	38.13	37.84	-
11 Apr 2024	37.49	38.24	37.45	38.15	37.87	13
10 Apr 2024	38.64	38.65	37.86	37.86	37.58	-
09 Apr 2024	37.97	38.74	37.97	38.74	38.46	-
08 Apr 2024	37.76	38.37	37.76	38.37	38.08	-
05 Apr 2024	37.85	37.95	37.73	37.95	37.67	-
04 Apr 2024	37.13	38.15	37.13	38.15	37.87	-
03 Apr 2024	37.55	37.63	37.45	37.58	37.30	-
02 Apr 2024	38.60	38.60	37.99	37.99	37.70	13
28 Mar 2024	38.39	39.13	38.39	39.04	38.75	-
27 Mar 2024	37.58	38.74	37.58	38.74	38.45	-
27 Mar 2024	0.285 Dividend
26 Mar 2024	37.72	38.20	37.72	38.20	37.63	-
25 Mar 2024	37.80	38.24	37.80	38.24	37.67	-
22 Mar 2024	38.19	38.28	38.10	38.28	37.71	-
21 Mar 2024	37.69	38.26	37.69	38.26	37.69	-
20 Mar 2024	38.17	38.40	38.01	38.01	37.44	-
19 Mar 2024	37.62	38.17	37.62	38.17	37.60	-
18 Mar 2024	37.62	38.08	37.62	37.88	37.32	-
15 Mar 2024	37.65	37.74	37.65	37.73	37.17	-
14 Mar 2024	38.04	38.19	37.77	37.83	37.26	-
13 Mar 2024	38.69	38.74	38.63	38.63	38.06	-
12 Mar 2024	38.37	39.00	38.35	39.00	38.42	-
11 Mar 2024	38.46	38.86	38.43	38.86	38.28	-
08 Mar 2024	38.26	38.89	38.17	38.89	38.31	-
07 Mar 2024	38.06	38.76	38.04	38.72	38.14	-
06 Mar 2024	37.85	38.28	37.85	38.28	37.71	-
05 Mar 2024	37.90	38.08	37.90	38.04	37.48	-
04 Mar 2024	38.01	38.36	37.97	38.36	37.79	-
01 Mar 2024	37.63	38.17	37.51	38.17	37.61	-
29 Feb 2024	38.58	38.65	37.93	38.00	37.44	-
28 Feb 2024	37.60	38.20	37.60	38.20	37.63	-
28 Feb 2024	0.275 Dividend
27 Feb 2024	38.35	38.67	38.04	38.12	37.28	-
26 Feb 2024	39.37	39.37	38.69	38.69	37.84	-
23 Feb 2024	39.18	39.88	39.13	39.83	38.96	12
22 Feb 2024	38.94	39.29	38.94	39.29	38.43	-
21 Feb 2024	38.84	39.14	38.79	39.09	38.23	-
20 Feb 2024	38.87	39.63	38.59	39.03	38.17	25
19 Feb 2024	38.72	39.03	38.71	39.03	38.17	-
16 Feb 2024	39.03	39.26	38.87	39.26	38.39	-
15 Feb 2024	38.67	39.17	38.63	39.17	38.31	60
14 Feb 2024	38.46	39.24	38.46	39.24	38.38	12
13 Feb 2024	39.06	39.06	38.81	38.81	37.95	-
12 Feb 2024	38.85	39.42	38.85	39.42	38.55	-
09 Feb 2024	39.04	39.13	38.76	39.06	38.20	-
08 Feb 2024	39.65	39.84	39.59	39.59	38.72	-
07 Feb 2024	39.44	39.71	39.37	39.71	38.84	-
06 Feb 2024	39.33	40.22	39.33	40.05	39.17	-
05 Feb 2024	39.37	39.67	39.26	39.67	38.79	-
02 Feb 2024	40.09	40.09	39.74	39.95	39.07	-
01 Feb 2024	40.55	40.60	40.18	40.28	39.40	-
31 Jan 2024	41.06	41.40	41.06	41.32	40.41	-
30 Jan 2024	41.52	41.83	41.03	41.18	40.28	-
30 Jan 2024	0.275 Dividend
29 Jan 2024	41.10	41.92	41.10	41.92	40.73	-
26 Jan 2024	40.79	41.44	40.78	41.21	40.04	70
25 Jan 2024	40.44	41.01	40.40	41.01	39.85	-
24 Jan 2024	40.97	40.97	40.79	40.81	39.65	-
23 Jan 2024	40.53	41.02	40.53	41.02	39.86	-
22 Jan 2024	40.92	41.24	40.92	40.99	39.82	-
19 Jan 2024	41.08	41.65	40.98	41.26	40.09	12
18 Jan 2024	41.90	42.90	41.37	41.37	40.20	11
17 Jan 2024	42.86	42.92	42.04	42.04	40.85	-
16 Jan 2024	43.33	43.33	43.06	43.31	42.08	-
15 Jan 2024	42.86	43.11	42.86	43.11	41.89	-
12 Jan 2024	42.77	43.19	42.77	43.19	41.97	-
11 Jan 2024	43.10	43.15	43.06	43.10	41.88	-
10 Jan 2024	43.23	43.62	43.13	43.62	42.38	-
09 Jan 2024	43.38	43.82	43.28	43.42	42.19	-
08 Jan 2024	43.33	43.76	43.13	43.76	42.52	-
05 Jan 2024	42.92	43.51	42.91	43.51	42.28	-
04 Jan 2024	42.91	43.22	42.82	43.08	41.86	-
03 Jan 2024	43.92	44.02	43.40	43.62	42.38	-
02 Jan 2024	43.79	44.33	43.79	44.33	43.07	-
29 Dec 2023	43.80	43.84	43.76	43.81	42.57	-
28 Dec 2023	43.30	44.03	43.21	44.03	42.78	-
28 Dec 2023	0.275 Dividend
27 Dec 2023	43.57	43.87	43.47	43.87	42.35	-
22 Dec 2023	43.47	44.00	43.42	43.95	42.44	-
21 Dec 2023	43.42	43.71	43.42	43.71	42.20	-
20 Dec 2023	43.69	44.44	43.63	44.44	42.90	-
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS8,076.70+11.20(+0.14%)

AUD/USD0.6568-0.0033(-0.49%)

ASX 2007,804.50+11.20(+0.14%)

OIL77.66-0.72(-0.92%)

GOLD2,323.30-0.90(-0.04%)

Bitcoin AUD95,004.20-2,405.82(-2.47%)

EPR Properties (E2H.DU)

ALL ORDS
8,076.70
+11.20(+0.14%)

AUD/USD
0.6568
-0.0033(-0.49%)

ASX 200
7,804.50
+11.20(+0.14%)

OIL
77.66
-0.72(-0.92%)

GOLD
2,323.30
-0.90(-0.04%)

Bitcoin AUD
95,004.20
-2,405.82(-2.47%)