Healthpeak Properties Inc (HC5.BE)
Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
At close: 08:21PM CEST
Time period:
14 Sept 2023 - 14 Sept 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 13 Sept 2024 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | - |
| 12 Sept 2024 | 20.00 | 20.20 | 20.00 | 20.20 | 20.20 | - |
| 11 Sept 2024 | 20.00 | 20.00 | 19.90 | 20.00 | 20.00 | - |
| 10 Sept 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - |
| 09 Sept 2024 | 19.90 | 20.00 | 19.90 | 20.00 | 20.00 | - |
| 06 Sept 2024 | 19.90 | 19.90 | 19.60 | 19.60 | 19.60 | - |
| 05 Sept 2024 | 20.00 | 20.20 | 19.90 | 19.90 | 19.90 | - |
| 04 Sept 2024 | 20.00 | 20.00 | 19.90 | 19.90 | 19.90 | - |
| 03 Sept 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - |
| 02 Sept 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - |
| 30 Aug 2024 | 20.00 | 20.20 | 19.90 | 20.00 | 20.00 | - |
| 29 Aug 2024 | 19.90 | 20.00 | 19.60 | 19.70 | 19.70 | - |
| 28 Aug 2024 | 20.00 | 20.00 | 19.70 | 19.70 | 19.70 | - |
| 27 Aug 2024 | 20.00 | 20.20 | 19.90 | 19.90 | 19.90 | - |
| 26 Aug 2024 | 20.00 | 20.20 | 20.00 | 20.00 | 20.00 | - |
| 23 Aug 2024 | 19.90 | 20.00 | 19.90 | 20.00 | 20.00 | - |
| 22 Aug 2024 | 19.70 | 19.90 | 19.60 | 19.90 | 19.90 | - |
| 21 Aug 2024 | 19.60 | 19.70 | 19.40 | 19.50 | 19.50 | - |
| 20 Aug 2024 | 19.60 | 19.70 | 19.40 | 19.60 | 19.60 | - |
| 19 Aug 2024 | 19.30 | 19.60 | 19.20 | 19.50 | 19.50 | - |
| 16 Aug 2024 | 19.70 | 19.70 | 19.40 | 19.40 | 19.40 | - |
| 15 Aug 2024 | 19.90 | 19.90 | 19.60 | 19.70 | 19.70 | - |
| 14 Aug 2024 | 19.90 | 20.00 | 19.70 | 19.90 | 19.90 | - |
| 13 Aug 2024 | 19.70 | 19.90 | 19.60 | 19.90 | 19.90 | - |
| 12 Aug 2024 | 19.80 | 19.90 | 19.50 | 19.60 | 19.60 | - |
| 09 Aug 2024 | 19.60 | 19.90 | 19.60 | 19.70 | 19.70 | - |
| 08 Aug 2024 | 19.40 | 19.60 | 19.30 | 19.60 | 19.60 | - |
| 07 Aug 2024 | 19.70 | 19.90 | 19.50 | 19.50 | 19.50 | - |
| 06 Aug 2024 | 19.10 | 19.60 | 18.90 | 19.60 | 19.60 | - |
| 05 Aug 2024 | 19.20 | 19.20 | 18.60 | 19.10 | 19.10 | - |
| 05 Aug 2024 | 0.3 Dividend | |||||
| 02 Aug 2024 | 20.00 | 20.00 | 19.50 | 19.70 | 19.40 | - |
| 01 Aug 2024 | 20.00 | 20.40 | 20.00 | 20.00 | 19.70 | - |
| 31 July 2024 | 20.00 | 20.20 | 20.00 | 20.20 | 19.89 | - |
| 30 July 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 19.70 | - |
| 29 July 2024 | 20.20 | 20.40 | 20.00 | 20.00 | 19.70 | - |
| 26 July 2024 | 19.30 | 20.00 | 19.30 | 20.00 | 19.70 | - |
| 25 July 2024 | 19.10 | 19.50 | 19.00 | 19.20 | 18.91 | - |
| 24 July 2024 | 19.30 | 19.60 | 19.20 | 19.40 | 19.10 | - |
| 23 July 2024 | 19.20 | 19.40 | 19.20 | 19.40 | 19.10 | - |
| 22 July 2024 | 19.20 | 19.20 | 19.10 | 19.20 | 18.91 | - |
| 19 July 2024 | 19.20 | 19.20 | 19.00 | 19.20 | 18.91 | - |
| 18 July 2024 | 19.30 | 19.50 | 19.20 | 19.20 | 18.91 | - |
| 17 July 2024 | 19.30 | 19.40 | 19.10 | 19.30 | 19.01 | - |
| 16 July 2024 | 19.00 | 19.10 | 18.90 | 19.10 | 18.81 | - |
| 15 July 2024 | 18.90 | 18.90 | 18.80 | 18.90 | 18.61 | - |
| 12 July 2024 | 18.70 | 18.80 | 18.60 | 18.80 | 18.51 | - |
| 11 July 2024 | 18.30 | 18.80 | 18.10 | 18.70 | 18.42 | - |
| 10 July 2024 | 18.10 | 18.20 | 18.10 | 18.20 | 17.92 | - |
| 09 July 2024 | 18.10 | 18.20 | 18.00 | 18.10 | 17.82 | - |
| 08 July 2024 | 18.20 | 18.30 | 18.00 | 18.10 | 17.82 | - |
| 05 July 2024 | 18.00 | 18.20 | 17.90 | 18.20 | 17.92 | - |
| 04 July 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 17.73 | - |
| 03 July 2024 | 18.20 | 18.20 | 18.00 | 18.00 | 17.73 | - |
| 02 July 2024 | 18.10 | 18.20 | 18.00 | 18.00 | 17.73 | - |
| 01 July 2024 | 18.20 | 18.40 | 17.90 | 18.00 | 17.73 | - |
| 28 June 2024 | 18.00 | 18.10 | 18.00 | 18.00 | 17.73 | - |
| 27 June 2024 | 18.10 | 18.10 | 17.70 | 17.70 | 17.43 | - |
| 26 June 2024 | 17.90 | 17.90 | 17.70 | 17.90 | 17.63 | - |
| 25 June 2024 | 18.30 | 18.30 | 17.80 | 17.90 | 17.63 | - |
| 24 June 2024 | 18.00 | 18.40 | 17.90 | 18.40 | 18.12 | - |
| 21 June 2024 | 18.10 | 18.20 | 17.90 | 17.90 | 17.63 | - |
| 20 June 2024 | 18.10 | 18.10 | 17.90 | 18.10 | 17.82 | - |
| 19 June 2024 | 18.10 | 18.10 | 18.10 | 18.10 | 17.82 | - |
| 18 June 2024 | 18.10 | 18.10 | 17.90 | 18.00 | 17.73 | - |
| 17 June 2024 | 18.30 | 18.40 | 18.00 | 18.20 | 17.92 | - |
| 14 June 2024 | 18.20 | 18.30 | 18.10 | 18.20 | 17.92 | - |
| 13 June 2024 | 17.90 | 18.20 | 17.90 | 18.10 | 17.82 | - |
| 12 June 2024 | 17.90 | 18.20 | 17.80 | 18.00 | 17.73 | - |
| 11 June 2024 | 17.80 | 17.80 | 17.70 | 17.80 | 17.53 | - |
| 10 June 2024 | 17.90 | 18.00 | 17.70 | 18.00 | 17.73 | - |
| 07 June 2024 | 17.90 | 17.90 | 17.60 | 17.70 | 17.43 | - |
| 06 June 2024 | 17.60 | 18.00 | 17.60 | 17.90 | 17.63 | - |
| 05 June 2024 | 18.20 | 18.20 | 17.90 | 17.90 | 17.63 | - |
| 04 June 2024 | 18.10 | 18.30 | 18.00 | 18.20 | 17.92 | - |
| 03 June 2024 | 18.40 | 18.50 | 18.10 | 18.10 | 17.82 | - |
| 31 May 2024 | 17.90 | 18.20 | 17.80 | 18.20 | 17.92 | - |
| 30 May 2024 | 17.40 | 17.80 | 17.40 | 17.80 | 17.53 | - |
| 29 May 2024 | 17.40 | 17.50 | 17.20 | 17.40 | 17.14 | - |
| 28 May 2024 | 17.50 | 17.70 | 17.40 | 17.40 | 17.14 | - |
| 27 May 2024 | 17.60 | 17.60 | 17.60 | 17.60 | 17.33 | - |
| 24 May 2024 | 17.60 | 17.70 | 17.60 | 17.60 | 17.33 | - |
| 23 May 2024 | 18.00 | 18.00 | 17.60 | 17.60 | 17.33 | - |
| 22 May 2024 | 18.20 | 18.20 | 18.00 | 18.00 | 17.73 | - |
| 21 May 2024 | 18.20 | 18.20 | 18.10 | 18.10 | 17.82 | - |
| 20 May 2024 | 18.30 | 18.30 | 18.20 | 18.20 | 17.92 | - |
| 17 May 2024 | 18.40 | 18.50 | 18.20 | 18.30 | 18.02 | - |
| 16 May 2024 | 18.60 | 18.60 | 18.40 | 18.40 | 18.12 | - |
| 15 May 2024 | 18.30 | 18.60 | 18.30 | 18.50 | 18.22 | - |
| 14 May 2024 | 18.10 | 18.30 | 18.10 | 18.20 | 17.92 | - |
| 13 May 2024 | 18.10 | 18.20 | 18.10 | 18.10 | 17.82 | - |
| 10 May 2024 | 18.10 | 18.20 | 18.00 | 18.10 | 17.82 | - |
| 09 May 2024 | 17.80 | 17.90 | 17.70 | 17.90 | 17.63 | - |
| 08 May 2024 | 17.90 | 17.90 | 17.70 | 17.80 | 17.53 | - |
| 07 May 2024 | 17.60 | 17.90 | 17.50 | 17.80 | 17.53 | - |
| 06 May 2024 | 17.60 | 17.70 | 17.50 | 17.60 | 17.33 | - |
| 03 May 2024 | 17.70 | 17.80 | 17.50 | 17.60 | 17.33 | - |
| 03 May 2024 | 0.3 Dividend | |||||
| 02 May 2024 | 17.60 | 17.90 | 17.60 | 17.70 | 17.14 | - |
| 30 Apr 2024 | 17.70 | 17.70 | 17.50 | 17.50 | 16.94 | - |
| *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.