Australia markets close in 2 hours 24 minutes

Healthpeak Properties Inc (HC5.BE)

Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
16.80-0.40 (-2.33%)
At close: 08:21PM CEST
Time period:
17 Apr 2023 - 17 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
16 Apr 202417.2017.3016.8016.8016.80-
15 Apr 202417.4017.5017.2017.2017.20-
12 Apr 202417.4017.5017.4017.4017.40-
11 Apr 202417.4017.4017.0017.4017.40-
10 Apr 202417.8017.8017.2017.2017.20-
09 Apr 202417.5017.7017.4017.7017.70-
08 Apr 202417.2017.4017.0017.4017.40-
05 Apr 202417.0017.1016.8017.1017.10-
04 Apr 202417.0017.3016.9016.9016.90-
03 Apr 202416.9017.0016.8016.9016.90-
02 Apr 202417.3017.3016.8016.8016.80-
28 Mar 202416.8017.3016.8017.3017.30-
27 Mar 202416.2016.7016.2016.7016.70-
26 Mar 202416.1016.3016.1016.3016.30-
25 Mar 202416.2016.2016.1016.1016.10-
22 Mar 202416.4016.5016.2016.2016.20-
21 Mar 202416.0016.4016.0016.3016.30-
20 Mar 202416.1016.1015.9016.1016.10-
19 Mar 202415.9016.0015.8016.0016.00-
18 Mar 202415.8015.9015.7015.9015.90-
15 Mar 202415.5015.7015.5015.7015.70-
14 Mar 202415.7015.8015.4015.4015.40-
13 Mar 202415.9015.9015.7015.7015.70-
12 Mar 202416.1016.2015.9015.9015.90-
11 Mar 202416.2016.3016.0016.1016.10-
08 Mar 202416.0016.2016.0016.0016.00-
07 Mar 202416.1016.1016.1016.1016.10-
06 Mar 202415.7015.8015.7015.8015.80-
05 Mar 202415.5015.5015.5015.5015.50-
04 Mar 202415.6015.6015.5015.5015.50-
01 Mar 202415.5015.7015.3015.7015.70-
29 Feb 202415.3015.6015.2015.5015.50-
28 Feb 202415.0015.4014.9015.2015.20-
27 Feb 202415.3015.3014.9015.0015.00-
26 Feb 202415.3015.4014.9015.0015.00-
23 Feb 202415.5015.5015.4015.4015.40-
22 Feb 202415.5015.6015.4015.5015.50-
21 Feb 202415.6015.7015.5015.6015.60-
20 Feb 202415.8015.8015.6015.6015.60-
19 Feb 202415.9015.9015.9015.9015.90-
16 Feb 202416.2016.2015.9015.9015.90-
15 Feb 202415.7016.2015.7016.1016.10-
14 Feb 202415.7015.9015.5015.8015.80-
13 Feb 202416.0016.0015.4015.6015.60-
13 Feb 20240.3 Dividend
12 Feb 202416.1016.4016.1016.3016.00-
09 Feb 202416.7016.7015.9016.0015.71-
08 Feb 202416.6016.7016.5016.6016.29-
07 Feb 202416.8016.8016.6016.6016.29-
06 Feb 202416.6016.8016.5016.8016.49-
05 Feb 202417.0017.0016.5016.6016.29-
02 Feb 202417.3017.3016.7016.9016.59-
01 Feb 202417.1017.2016.8017.2016.88-
31 Jan 202417.2017.3016.8017.0016.69-
30 Jan 202417.7017.7017.2017.2016.88-
29 Jan 202417.9017.9017.6017.7017.37-
26 Jan 202417.8018.0017.7017.8017.47-
25 Jan 202417.6017.9017.6017.8017.47-
24 Jan 202417.8018.0017.5017.5017.18-
23 Jan 202418.0018.4017.8017.9017.57-
22 Jan 202418.1018.3018.0018.1017.77-
19 Jan 202418.0018.2017.9018.1017.77-
18 Jan 202418.4018.4017.9018.0017.67-
17 Jan 202419.0019.0018.2018.3017.96-
16 Jan 202419.0019.0018.8019.0018.65-
15 Jan 202419.0019.0019.0019.0018.65-
12 Jan 202418.5019.0018.5019.0018.65-
11 Jan 202418.2018.4018.2018.4018.06-
10 Jan 202418.2018.3018.1018.2017.87-
09 Jan 202418.2018.2017.9018.1017.77-
08 Jan 202417.9018.3017.8018.2017.87-
05 Jan 202418.0018.1017.7017.9017.57-
04 Jan 202417.9018.0017.8018.0017.67-
03 Jan 202418.2018.3017.9017.9017.57-
02 Jan 202417.9018.4017.9018.2017.87-
29 Dec 202318.2018.3018.2018.2017.87-
28 Dec 202318.0018.1017.9018.1017.77-
27 Dec 202318.1018.1017.9017.9017.57-
22 Dec 202317.6017.9017.5017.9017.57-
21 Dec 202317.8017.9017.4017.6017.28-
20 Dec 202318.1018.2017.8017.8017.47-
19 Dec 202317.8018.0017.7018.0017.67-
18 Dec 202317.9018.0017.7017.9017.57-
15 Dec 202318.3018.5017.8017.9017.57-
14 Dec 202317.6018.4017.6018.3017.96-
13 Dec 202317.0017.6016.8017.6017.28-
12 Dec 202317.4017.4017.0017.0016.69-
11 Dec 202317.4017.5017.3017.3016.98-
08 Dec 202317.4017.4017.2017.4017.08-
07 Dec 202317.1017.3017.0017.3016.98-
06 Dec 202317.0017.3016.9017.0016.69-
05 Dec 202317.0017.0016.9017.0016.69-
04 Dec 202316.7017.0016.7017.0016.69-
01 Dec 202315.9016.7015.9016.6016.29-
30 Nov 202315.7016.0015.7015.9015.61-
29 Nov 202315.5015.9015.5015.6015.31-
28 Nov 202315.3015.5015.1015.5015.21-
27 Nov 202315.2015.3015.1015.3015.02-
24 Nov 202315.2015.2015.0015.2014.92-
23 Nov 202315.2015.3015.2015.3015.02-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...