Australia markets closed

Instone Real Estate Group SE (INS.DE)

XETRA - XETRA Delayed price. Currency in EUR
Add to watchlist
9.28+0.13 (+1.42%)
At close: 05:36PM CEST
Time period:
01 June 2023 - 01 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
31 May 20249.039.359.029.289.2830,789
30 May 20248.759.168.759.159.155,912
29 May 20248.918.948.738.868.866,972
28 May 20249.109.108.888.918.919,108
27 May 20249.099.159.039.089.0813,143
24 May 20249.109.189.079.109.1020,424
23 May 20249.109.329.089.249.2413,897
22 May 20249.439.439.079.109.1012,049
21 May 20249.409.419.179.349.3415,753
20 May 20249.159.369.159.319.3110,980
17 May 20248.999.208.929.159.1538,794
16 May 20248.949.208.949.009.0016,047
15 May 20248.359.008.338.948.9413,760
14 May 20248.318.397.998.298.2933,240
13 May 20248.618.698.558.608.6019,806
10 May 20249.159.188.638.668.6627,841
09 May 20249.219.218.698.998.9918,638
08 May 20249.279.329.119.169.1622,521
07 May 20249.309.569.299.369.3632,707
06 May 20249.009.308.999.299.2925,993
03 May 20249.029.118.919.039.0314,237
02 May 20248.808.938.688.938.9311,961
30 Apr 20248.798.868.618.678.6720,427
29 Apr 20248.748.858.678.728.7216,114
26 Apr 20248.548.838.548.818.816,057
25 Apr 20248.708.788.608.668.6614,213
24 Apr 20248.688.738.508.628.626,605
23 Apr 20248.708.828.698.698.697,891
22 Apr 20248.818.908.638.688.6823,594
19 Apr 20248.728.818.528.728.7215,783
18 Apr 20248.568.808.568.648.646,909
17 Apr 20248.698.878.598.638.6353,283
16 Apr 20248.708.818.588.768.7615,107
15 Apr 20249.109.168.888.968.9619,964
12 Apr 20249.009.098.939.009.0013,761
11 Apr 20248.798.968.658.948.9425,469
10 Apr 20248.618.898.618.748.7420,343
09 Apr 20248.818.818.608.708.708,146
08 Apr 20248.789.018.708.828.8219,709
05 Apr 20249.009.108.748.778.7730,645
04 Apr 20248.668.998.668.698.6912,510
03 Apr 20248.388.728.318.688.6821,851
02 Apr 20249.129.128.268.428.4223,679
28 Mar 20249.269.308.858.938.9346,992
27 Mar 20248.789.178.719.179.1728,200
26 Mar 20248.728.748.618.638.6329,802
25 Mar 20248.518.708.518.628.6215,562
22 Mar 20248.288.828.288.498.4934,327
21 Mar 20248.228.318.158.318.3113,708
20 Mar 20248.018.208.018.168.168,798
19 Mar 20247.878.277.878.028.0221,283
18 Mar 20247.848.007.818.008.007,759
15 Mar 20247.987.987.847.927.9210,596
14 Mar 20248.168.208.038.058.0510,325
13 Mar 20248.208.208.168.178.174,043
12 Mar 20248.128.248.128.178.1721,206
11 Mar 20248.158.168.028.118.1116,977
08 Mar 20248.058.178.008.158.1511,183
07 Mar 20248.008.137.998.088.085,009
06 Mar 20248.108.157.928.008.006,749
05 Mar 20248.008.157.968.018.0113,507
04 Mar 20247.958.147.958.118.115,111
01 Mar 20247.868.157.858.018.0114,674
29 Feb 20247.687.887.687.857.8511,337
28 Feb 20247.727.797.657.797.7913,517
27 Feb 20247.727.867.667.827.829,919
26 Feb 20248.038.057.657.727.7221,969
23 Feb 20248.178.208.018.018.015,297
22 Feb 20248.208.338.158.258.2512,428
21 Feb 20248.228.608.008.288.2846,735
20 Feb 20248.318.318.108.228.2220,786
19 Feb 20248.008.408.008.298.2942,240
16 Feb 20247.827.957.797.907.9020,928
15 Feb 20247.777.787.707.747.7414,678
14 Feb 20247.607.767.607.637.634,619
13 Feb 20247.787.917.607.637.635,769
12 Feb 20247.677.967.617.907.908,582
09 Feb 20247.717.747.537.687.6832,090
08 Feb 20248.058.057.877.877.8716,647
07 Feb 20248.118.117.947.947.9424,370
06 Feb 20248.228.227.998.118.1133,171
05 Feb 20248.208.308.048.158.1513,227
02 Feb 20248.128.388.128.208.2024,861
01 Feb 20248.128.137.898.088.0820,638
31 Jan 20248.378.378.048.048.049,958
30 Jan 20248.348.358.158.208.2025,371
29 Jan 20248.098.227.948.228.2218,874
26 Jan 20247.938.067.848.058.0523,941
25 Jan 20247.947.947.807.927.928,123
24 Jan 20247.817.937.787.877.8714,912
23 Jan 20247.727.927.727.807.8024,496
22 Jan 20247.787.857.697.837.8343,094
19 Jan 20247.747.777.657.737.7328,816
18 Jan 20247.707.707.577.707.7014,526
17 Jan 20247.647.717.557.637.6322,491
16 Jan 20247.787.787.667.717.7121,001
15 Jan 20247.687.777.587.717.7130,333
12 Jan 20247.417.657.357.627.6215,642
11 Jan 20247.847.847.297.347.3442,218
10 Jan 20247.777.797.677.797.7945,442
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...