HC5.DU - Healthpeak Properties Inc
Dusseldorf - Dusseldorf Delayed price. Currency in EUR
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 June 2023 | 18.50 | 19.20 | 18.50 | 19.20 | 19.20 | - |
| 01 June 2023 | - | - | - | - | - | - |
| 31 May 2023 | 18.30 | 18.60 | 18.30 | 18.60 | 18.60 | - |
| 30 May 2023 | 18.10 | 18.30 | 18.00 | 18.30 | 18.30 | - |
| 29 May 2023 | 17.90 | 18.10 | 17.90 | 18.00 | 18.00 | - |
| 26 May 2023 | 17.70 | 17.90 | 17.70 | 17.90 | 17.90 | - |
| 25 May 2023 | 18.10 | 18.10 | 17.70 | 17.70 | 17.70 | - |
| 24 May 2023 | 18.50 | 18.50 | 18.10 | 18.10 | 18.10 | - |
| 23 May 2023 | - | - | - | - | - | - |
| 22 May 2023 | 18.20 | 18.40 | 18.20 | 18.40 | 18.40 | - |
| 19 May 2023 | 18.70 | 18.70 | 18.20 | 18.20 | 18.20 | - |
| 18 May 2023 | 18.60 | 18.80 | 18.50 | 18.60 | 18.60 | - |
| 17 May 2023 | 18.50 | 18.60 | 18.50 | 18.60 | 18.60 | - |
| 16 May 2023 | 19.00 | 19.30 | 18.60 | 18.60 | 18.60 | 40 |
| 15 May 2023 | 19.10 | 19.30 | 19.10 | 19.10 | 19.10 | - |
| 12 May 2023 | 19.10 | 19.20 | 19.00 | 19.10 | 19.10 | - |
| 11 May 2023 | 19.00 | 19.10 | 19.00 | 19.10 | 19.10 | - |
| 10 May 2023 | 19.00 | 19.20 | 18.90 | 19.00 | 19.00 | - |
| 09 May 2023 | 19.10 | 19.10 | 18.90 | 19.10 | 19.10 | - |
| 08 May 2023 | 19.20 | 19.20 | 19.00 | 19.10 | 19.10 | - |
| 05 May 2023 | 18.90 | 19.30 | 18.90 | 19.30 | 19.30 | - |
| 05 May 2023 | 0.3 Dividend | |||||
| 04 May 2023 | 19.00 | 19.20 | 19.00 | 19.20 | 18.90 | - |
| 03 May 2023 | 19.00 | 19.30 | 19.00 | 19.30 | 19.00 | - |
| 02 May 2023 | 19.50 | 19.50 | 19.00 | 19.10 | 18.80 | - |
| 28 Apr 2023 | 19.00 | 19.60 | 19.00 | 19.60 | 19.29 | - |
| 27 Apr 2023 | 18.60 | 19.00 | 18.60 | 19.00 | 18.70 | - |
| 26 Apr 2023 | 19.10 | 19.10 | 18.70 | 18.70 | 18.41 | - |
| 25 Apr 2023 | 19.00 | 19.10 | 18.90 | 19.10 | 18.80 | - |
| 24 Apr 2023 | 19.00 | 19.20 | 18.90 | 19.00 | 18.70 | - |
| 21 Apr 2023 | 19.00 | 19.20 | 18.90 | 19.20 | 18.90 | - |
| 20 Apr 2023 | 19.30 | 19.30 | 19.10 | 19.10 | 18.80 | - |
| 19 Apr 2023 | 19.10 | 19.30 | 19.10 | 19.30 | 19.00 | - |
| 18 Apr 2023 | 19.50 | 19.50 | 19.10 | 19.20 | 18.90 | - |
| 17 Apr 2023 | 19.00 | 19.40 | 18.80 | 19.40 | 19.10 | - |
| 14 Apr 2023 | 19.20 | 19.50 | 18.90 | 18.90 | 18.60 | - |
| 13 Apr 2023 | 19.40 | 19.40 | 19.00 | 19.30 | 19.00 | - |
| 12 Apr 2023 | 19.90 | 19.90 | 19.60 | 19.60 | 19.29 | - |
| 11 Apr 2023 | - | - | - | - | - | - |
| 06 Apr 2023 | 19.40 | 19.50 | 19.20 | 19.30 | 19.00 | - |
| 05 Apr 2023 | 19.70 | 19.70 | 19.40 | 19.40 | 19.10 | - |
| 04 Apr 2023 | 19.70 | 19.70 | 19.50 | 19.50 | 19.20 | - |
| 03 Apr 2023 | 20.00 | 20.00 | 19.70 | 19.70 | 19.39 | - |
| 31 Mar 2023 | 19.80 | 19.90 | 19.60 | 19.90 | 19.59 | - |
| 30 Mar 2023 | 19.60 | 19.90 | 19.50 | 19.70 | 19.39 | - |
| 29 Mar 2023 | 19.20 | 19.60 | 19.10 | 19.40 | 19.10 | - |
| 28 Mar 2023 | 19.10 | 19.20 | 18.90 | 19.10 | 18.80 | - |
| 27 Mar 2023 | 19.40 | 19.40 | 19.10 | 19.20 | 18.90 | - |
| 24 Mar 2023 | 18.60 | 19.20 | 18.50 | 19.20 | 18.90 | - |
| 23 Mar 2023 | 18.50 | 18.80 | 18.50 | 18.50 | 18.21 | - |
| 22 Mar 2023 | 19.30 | 19.30 | 18.40 | 18.40 | 18.11 | - |
| 21 Mar 2023 | 19.40 | 19.50 | 19.20 | 19.20 | 18.90 | - |
| 20 Mar 2023 | 19.10 | 19.50 | 19.10 | 19.40 | 19.10 | - |
| 17 Mar 2023 | 19.80 | 19.90 | 19.10 | 19.20 | 18.90 | - |
| 16 Mar 2023 | 20.00 | 20.00 | 19.80 | 19.90 | 19.59 | - |
| 15 Mar 2023 | 19.90 | 20.20 | 19.90 | 20.00 | 19.69 | - |
| 14 Mar 2023 | 19.90 | 20.00 | 19.70 | 19.90 | 19.59 | - |
| 13 Mar 2023 | 20.00 | 20.00 | 19.80 | 19.80 | 19.49 | - |
| 10 Mar 2023 | 21.20 | 21.40 | 20.00 | 20.00 | 19.69 | - |
| 09 Mar 2023 | 22.00 | 22.00 | 21.40 | 21.40 | 21.07 | - |
| 08 Mar 2023 | 21.80 | 22.00 | 21.80 | 21.80 | 21.46 | - |
| 07 Mar 2023 | 22.40 | 22.40 | 21.80 | 21.80 | 21.46 | - |
| 06 Mar 2023 | 22.40 | 22.60 | 22.40 | 22.40 | 22.05 | - |
| 03 Mar 2023 | 22.20 | 22.60 | 22.20 | 22.60 | 22.25 | - |
| 02 Mar 2023 | 22.00 | 22.20 | 21.80 | 22.20 | 21.85 | - |
| 01 Mar 2023 | 22.40 | 22.40 | 21.60 | 21.80 | 21.46 | - |
| 28 Feb 2023 | 22.60 | 22.80 | 22.60 | 22.60 | 22.25 | - |
| 27 Feb 2023 | 23.00 | 23.40 | 22.60 | 22.60 | 22.25 | - |
| 24 Feb 2023 | 23.20 | 23.40 | 23.00 | 23.00 | 22.64 | - |
| 23 Feb 2023 | 23.40 | 23.60 | 23.20 | 23.20 | 22.84 | - |
| 22 Feb 2023 | 23.80 | 23.80 | 23.40 | 23.40 | 23.03 | - |
| 21 Feb 2023 | 24.00 | 24.20 | 23.80 | 23.80 | 23.43 | - |
| 20 Feb 2023 | 24.20 | 24.20 | 24.00 | 24.00 | 23.63 | - |
| 17 Feb 2023 | 24.00 | 24.20 | 23.80 | 24.20 | 23.82 | - |
| 16 Feb 2023 | 24.00 | 24.20 | 23.60 | 24.20 | 23.82 | - |
| 15 Feb 2023 | 24.40 | 24.40 | 24.40 | 24.40 | 24.02 | - |
| 14 Feb 2023 | 24.40 | 24.40 | 24.40 | 24.40 | 24.02 | - |
| 13 Feb 2023 | 24.40 | 24.40 | 24.40 | 24.40 | 24.02 | - |
| 10 Feb 2023 | 24.40 | 24.40 | 24.40 | 24.40 | 24.02 | - |
| 09 Feb 2023 | 24.60 | 24.80 | 24.20 | 24.40 | 24.02 | - |
| 08 Feb 2023 | 24.80 | 24.80 | 24.40 | 24.40 | 24.02 | - |
| 08 Feb 2023 | 0.3 Dividend | |||||
| 07 Feb 2023 | 25.20 | 25.40 | 25.00 | 25.20 | 24.51 | - |
| 06 Feb 2023 | 25.20 | 25.20 | 25.00 | 25.20 | 24.51 | - |
| 03 Feb 2023 | 25.60 | 25.60 | 25.00 | 25.00 | 24.32 | - |
| 02 Feb 2023 | 24.60 | 25.60 | 24.60 | 25.40 | 24.71 | - |
| 01 Feb 2023 | 24.80 | 25.00 | 24.60 | 24.60 | 23.93 | - |
| 31 Jan 2023 | 24.80 | 25.00 | 24.60 | 24.80 | 24.12 | - |
| 30 Jan 2023 | 25.00 | 25.00 | 24.80 | 24.80 | 24.12 | - |
| 27 Jan 2023 | 24.80 | 25.20 | 24.60 | 25.00 | 24.32 | - |
| 26 Jan 2023 | 24.60 | 24.60 | 24.60 | 24.60 | 23.93 | - |
| 25 Jan 2023 | 24.60 | 24.60 | 24.40 | 24.40 | 23.73 | - |
| 24 Jan 2023 | 24.80 | 24.80 | 24.80 | 24.80 | 24.12 | - |
| 23 Jan 2023 | 24.20 | 24.80 | 24.20 | 24.80 | 24.12 | - |
| 20 Jan 2023 | 24.20 | 24.40 | 24.20 | 24.20 | 23.54 | - |
| 19 Jan 2023 | 24.40 | 24.60 | 24.20 | 24.40 | 23.73 | - |
| 18 Jan 2023 | 24.80 | 24.80 | 24.60 | 24.60 | 23.93 | - |
| 17 Jan 2023 | 24.60 | 24.80 | 24.60 | 24.80 | 24.12 | - |
| 16 Jan 2023 | 24.60 | 24.80 | 24.60 | 24.60 | 23.93 | - |
| 13 Jan 2023 | 24.80 | 25.00 | 24.80 | 24.80 | 24.12 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.