Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

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

Date	Open	High	Low	Close*	Adj. close**	Volume
29 Sept 2023	16.90	17.40	16.90	17.20	17.20	111
28 Sept 2023	17.00	17.10	16.90	16.90	16.90	-
27 Sept 2023	17.30	17.50	17.00	17.00	17.00	-
26 Sept 2023	17.40	17.50	17.30	17.30	17.30	-
25 Sept 2023	17.50	17.60	17.40	17.40	17.40	-
22 Sept 2023	17.70	17.70	17.70	17.70	17.70	-
21 Sept 2023	18.40	18.50	18.00	18.00	18.00	-
20 Sept 2023	18.40	18.60	18.40	18.60	18.60	-
19 Sept 2023	18.40	18.60	18.40	18.40	18.40	-
18 Sept 2023	18.90	18.90	18.60	18.60	18.60	-
15 Sept 2023	18.90	19.00	18.80	18.80	18.80	-
14 Sept 2023	18.30	18.90	18.30	18.90	18.90	-
13 Sept 2023	18.30	18.50	18.30	18.40	18.40	-
12 Sept 2023	18.20	18.30	18.20	18.30	18.30	-
11 Sept 2023	18.50	18.50	18.30	18.30	18.30	-
08 Sept 2023	18.60	18.60	18.50	18.50	18.50	-
07 Sept 2023	18.80	18.90	18.80	18.80	18.80	-
06 Sept 2023	18.80	18.90	18.70	18.70	18.70	-
05 Sept 2023	19.00	19.20	18.90	18.90	18.90	-
04 Sept 2023	18.90	19.00	18.90	18.90	18.90	-
01 Sept 2023	18.80	19.00	18.80	18.80	18.80	-
31 Aug 2023	18.80	18.90	18.80	18.80	18.80	-
30 Aug 2023	18.60	18.70	18.60	18.60	18.60	-
29 Aug 2023	18.60	18.70	18.60	18.70	18.70	-
28 Aug 2023	18.50	18.90	18.50	18.70	18.70	-
25 Aug 2023	18.60	18.70	18.50	18.50	18.50	-
24 Aug 2023	18.40	18.80	18.40	18.50	18.50	-
23 Aug 2023	18.10	18.40	18.10	18.30	18.30	-
22 Aug 2023	18.00	18.20	18.00	18.10	18.10	-
21 Aug 2023	18.20	18.30	18.00	18.00	18.00	-
18 Aug 2023	18.40	18.50	18.30	18.30	18.30	-
17 Aug 2023	18.40	18.60	18.40	18.60	18.60	-
16 Aug 2023	18.40	18.60	18.40	18.50	18.50	-
15 Aug 2023	18.70	18.70	18.40	18.40	18.40	-
14 Aug 2023	18.80	18.90	18.80	18.80	18.80	-
11 Aug 2023	18.80	19.00	18.80	18.90	18.90	-
10 Aug 2023	19.10	19.20	18.90	18.90	18.90	-
09 Aug 2023	19.00	19.10	19.00	19.10	19.10	-
08 Aug 2023	19.30	19.30	18.90	18.90	18.90	-
07 Aug 2023	-	-	-	-	-	-
04 Aug 2023	19.20	19.20	19.10	19.10	19.10	-
04 Aug 2023	0.3 Dividend
03 Aug 2023	19.50	19.60	19.30	19.30	19.00	-
02 Aug 2023	19.50	19.60	19.40	19.50	19.20	-
01 Aug 2023	19.60	19.80	19.60	19.60	19.30	-
31 July 2023	19.50	19.70	19.50	19.70	19.39	111
28 July 2023	19.50	19.80	19.50	19.50	19.20	-
27 July 2023	19.80	20.00	19.80	19.80	19.49	-
26 July 2023	19.70	19.90	19.70	19.80	19.49	-
25 July 2023	19.70	19.90	19.70	19.80	19.49	-
24 July 2023	19.30	19.80	19.30	19.80	19.49	-
21 July 2023	19.20	19.40	19.20	19.40	19.10	-
20 July 2023	18.90	19.10	18.90	19.10	18.80	-
19 July 2023	18.40	18.90	18.40	18.90	18.61	-
18 July 2023	18.60	18.70	18.30	18.30	18.02	-
17 July 2023	18.80	18.90	18.60	18.60	18.31	-
14 July 2023	18.80	18.90	18.80	18.80	18.51	-
13 July 2023	18.60	18.70	18.60	18.70	18.41	-
12 July 2023	18.90	19.30	18.90	19.00	18.70	-
11 July 2023	18.50	18.90	18.50	18.90	18.61	-
10 July 2023	18.50	18.60	18.50	18.50	18.21	-
07 July 2023	18.80	18.80	18.60	18.60	18.31	-
06 July 2023	18.80	18.90	18.60	18.90	18.61	-
05 July 2023	18.70	18.90	18.70	18.90	18.61	-
04 July 2023	18.70	18.80	18.60	18.60	18.31	-
03 July 2023	18.20	18.60	18.20	18.60	18.31	-
30 June 2023	18.20	18.40	18.00	18.00	17.72	-
29 June 2023	18.00	18.20	17.90	18.20	17.92	-
28 June 2023	18.20	18.20	17.90	17.90	17.62	-
27 June 2023	18.00	18.10	17.90	18.10	17.82	-
26 June 2023	17.50	17.90	17.50	17.90	17.62	-
23 June 2023	17.60	17.80	17.50	17.50	17.23	-
22 June 2023	17.80	17.80	17.50	17.50	17.23	-
21 June 2023	18.30	18.30	17.90	17.90	17.62	-
20 June 2023	18.70	18.70	18.30	18.30	18.02	-
19 June 2023	18.70	18.70	18.70	18.70	18.41	-
16 June 2023	18.70	18.80	18.70	18.80	18.51	-
15 June 2023	18.90	18.90	18.70	18.70	18.41	-
14 June 2023	19.00	19.10	19.00	19.10	18.80	-
13 June 2023	19.00	19.00	19.00	19.00	18.70	-
12 June 2023	-	-	-	-	-	-
09 June 2023	19.20	19.30	19.10	19.10	18.80	-
08 June 2023	19.70	19.70	19.10	19.30	19.00	-
07 June 2023	19.60	19.70	19.50	19.70	19.39	-
06 June 2023	18.90	19.60	18.90	19.60	19.30	-
05 June 2023	19.20	19.30	19.00	19.00	18.70	-
02 June 2023	18.50	19.20	18.50	19.20	18.90	-
01 June 2023	-	-	-	-	-	-
31 May 2023	18.30	18.60	18.30	18.60	18.31	-
30 May 2023	18.10	18.30	18.00	18.30	18.02	-
29 May 2023	17.90	18.10	17.90	18.00	17.72	-
26 May 2023	17.70	17.90	17.70	17.90	17.62	-
25 May 2023	18.10	18.10	17.70	17.70	17.42	-
24 May 2023	18.50	18.50	18.10	18.10	17.82	-
23 May 2023	-	-	-	-	-	-
22 May 2023	18.20	18.40	18.20	18.40	18.11	-
19 May 2023	18.70	18.70	18.20	18.20	17.92	-
18 May 2023	18.60	18.80	18.50	18.60	18.31	-
17 May 2023	18.50	18.60	18.50	18.60	18.31	-
16 May 2023	19.00	19.30	18.60	18.60	18.31	40
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,249.70+27.20(+0.38%)

ASX 2007,048.60+23.80(+0.34%)

AUD/USD0.6437+0.0006(+0.09%)

OIL90.77-0.94(-1.02%)

GOLD1,864.60-14.00(-0.75%)

Bitcoin AUD41,857.12-201.87(-0.48%)

Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

Healthpeak Properties Inc (HC5.DU)

ALL ORDS
7,249.70
+27.20(+0.38%)

ASX 200
7,048.60
+23.80(+0.34%)

AUD/USD
0.6437
+0.0006(+0.09%)

OIL
90.77
-0.94(-1.02%)

GOLD
1,864.60
-14.00(-0.75%)

Bitcoin AUD
41,857.12
-201.87(-0.48%)