Australia markets closed

Healthpeak Properties Inc (HC5.DU)

Dusseldorf - Dusseldorf Delayed price. Currency in EUR
Add to watchlist
17.20+0.30 (+1.78%)
At close: 07:30PM CEST
Time period:
30 Sept 2022 - 30 Sept 2023
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
29 Sept 202316.9017.4016.9017.2017.20111
28 Sept 202317.0017.1016.9016.9016.90-
27 Sept 202317.3017.5017.0017.0017.00-
26 Sept 202317.4017.5017.3017.3017.30-
25 Sept 202317.5017.6017.4017.4017.40-
22 Sept 202317.7017.7017.7017.7017.70-
21 Sept 202318.4018.5018.0018.0018.00-
20 Sept 202318.4018.6018.4018.6018.60-
19 Sept 202318.4018.6018.4018.4018.40-
18 Sept 202318.9018.9018.6018.6018.60-
15 Sept 202318.9019.0018.8018.8018.80-
14 Sept 202318.3018.9018.3018.9018.90-
13 Sept 202318.3018.5018.3018.4018.40-
12 Sept 202318.2018.3018.2018.3018.30-
11 Sept 202318.5018.5018.3018.3018.30-
08 Sept 202318.6018.6018.5018.5018.50-
07 Sept 202318.8018.9018.8018.8018.80-
06 Sept 202318.8018.9018.7018.7018.70-
05 Sept 202319.0019.2018.9018.9018.90-
04 Sept 202318.9019.0018.9018.9018.90-
01 Sept 202318.8019.0018.8018.8018.80-
31 Aug 202318.8018.9018.8018.8018.80-
30 Aug 202318.6018.7018.6018.6018.60-
29 Aug 202318.6018.7018.6018.7018.70-
28 Aug 202318.5018.9018.5018.7018.70-
25 Aug 202318.6018.7018.5018.5018.50-
24 Aug 202318.4018.8018.4018.5018.50-
23 Aug 202318.1018.4018.1018.3018.30-
22 Aug 202318.0018.2018.0018.1018.10-
21 Aug 202318.2018.3018.0018.0018.00-
18 Aug 202318.4018.5018.3018.3018.30-
17 Aug 202318.4018.6018.4018.6018.60-
16 Aug 202318.4018.6018.4018.5018.50-
15 Aug 202318.7018.7018.4018.4018.40-
14 Aug 202318.8018.9018.8018.8018.80-
11 Aug 202318.8019.0018.8018.9018.90-
10 Aug 202319.1019.2018.9018.9018.90-
09 Aug 202319.0019.1019.0019.1019.10-
08 Aug 202319.3019.3018.9018.9018.90-
07 Aug 2023------
04 Aug 202319.2019.2019.1019.1019.10-
04 Aug 20230.3 Dividend
03 Aug 202319.5019.6019.3019.3019.00-
02 Aug 202319.5019.6019.4019.5019.20-
01 Aug 202319.6019.8019.6019.6019.30-
31 July 202319.5019.7019.5019.7019.39111
28 July 202319.5019.8019.5019.5019.20-
27 July 202319.8020.0019.8019.8019.49-
26 July 202319.7019.9019.7019.8019.49-
25 July 202319.7019.9019.7019.8019.49-
24 July 202319.3019.8019.3019.8019.49-
21 July 202319.2019.4019.2019.4019.10-
20 July 202318.9019.1018.9019.1018.80-
19 July 202318.4018.9018.4018.9018.61-
18 July 202318.6018.7018.3018.3018.02-
17 July 202318.8018.9018.6018.6018.31-
14 July 202318.8018.9018.8018.8018.51-
13 July 202318.6018.7018.6018.7018.41-
12 July 202318.9019.3018.9019.0018.70-
11 July 202318.5018.9018.5018.9018.61-
10 July 202318.5018.6018.5018.5018.21-
07 July 202318.8018.8018.6018.6018.31-
06 July 202318.8018.9018.6018.9018.61-
05 July 202318.7018.9018.7018.9018.61-
04 July 202318.7018.8018.6018.6018.31-
03 July 202318.2018.6018.2018.6018.31-
30 June 202318.2018.4018.0018.0017.72-
29 June 202318.0018.2017.9018.2017.92-
28 June 202318.2018.2017.9017.9017.62-
27 June 202318.0018.1017.9018.1017.82-
26 June 202317.5017.9017.5017.9017.62-
23 June 202317.6017.8017.5017.5017.23-
22 June 202317.8017.8017.5017.5017.23-
21 June 202318.3018.3017.9017.9017.62-
20 June 202318.7018.7018.3018.3018.02-
19 June 202318.7018.7018.7018.7018.41-
16 June 202318.7018.8018.7018.8018.51-
15 June 202318.9018.9018.7018.7018.41-
14 June 202319.0019.1019.0019.1018.80-
13 June 202319.0019.0019.0019.0018.70-
12 June 2023------
09 June 202319.2019.3019.1019.1018.80-
08 June 202319.7019.7019.1019.3019.00-
07 June 202319.6019.7019.5019.7019.39-
06 June 202318.9019.6018.9019.6019.30-
05 June 202319.2019.3019.0019.0018.70-
02 June 202318.5019.2018.5019.2018.90-
01 June 2023------
31 May 202318.3018.6018.3018.6018.31-
30 May 202318.1018.3018.0018.3018.02-
29 May 202317.9018.1017.9018.0017.72-
26 May 202317.7017.9017.7017.9017.62-
25 May 202318.1018.1017.7017.7017.42-
24 May 202318.5018.5018.1018.1017.82-
23 May 2023------
22 May 202318.2018.4018.2018.4018.11-
19 May 202318.7018.7018.2018.2017.92-
18 May 202318.6018.8018.5018.6018.31-
17 May 202318.5018.6018.5018.6018.31-
16 May 202319.0019.3018.6018.6018.3140
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...