Link Real Estate Investment Trust (L5R.BE)
Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
At close: 08:08AM CEST
Time period:
18 May 2023 - 18 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 May 2024 | 4.2655 | 4.2655 | 4.2655 | 4.2655 | 4.2655 | 2,100 |
| 16 May 2024 | 4.2580 | 4.2580 | 4.2580 | 4.2580 | 4.2580 | - |
| 15 May 2024 | 4.2165 | 4.2165 | 4.2165 | 4.2165 | 4.2165 | - |
| 14 May 2024 | 4.2315 | 4.2315 | 4.2315 | 4.2315 | 4.2315 | - |
| 13 May 2024 | 4.2235 | 4.2235 | 4.2235 | 4.2235 | 4.2235 | - |
| 10 May 2024 | 4.1585 | 4.1585 | 4.1585 | 4.1585 | 4.1585 | - |
| 09 May 2024 | 4.0875 | 4.0875 | 4.0875 | 4.0875 | 4.0875 | - |
| 08 May 2024 | 4.0690 | 4.0690 | 4.0690 | 4.0690 | 4.0690 | - |
| 07 May 2024 | 4.0905 | 4.0905 | 4.0905 | 4.0905 | 4.0905 | - |
| 06 May 2024 | 4.0625 | 4.0625 | 4.0625 | 4.0625 | 4.0625 | - |
| 03 May 2024 | 4.0275 | 4.0275 | 4.0275 | 4.0275 | 4.0275 | - |
| 02 May 2024 | 4.0015 | 4.0015 | 4.0015 | 4.0015 | 4.0015 | - |
| 30 Apr 2024 | 3.9835 | 3.9835 | 3.9835 | 3.9835 | 3.9835 | - |
| 29 Apr 2024 | 3.9950 | 3.9950 | 3.9950 | 3.9950 | 3.9950 | - |
| 26 Apr 2024 | 4.0240 | 4.0240 | 4.0240 | 4.0240 | 4.0240 | - |
| 25 Apr 2024 | 3.9755 | 3.9755 | 3.9755 | 3.9755 | 3.9755 | - |
| 24 Apr 2024 | 3.9740 | 3.9740 | 3.9740 | 3.9740 | 3.9740 | - |
| 23 Apr 2024 | 3.8615 | 3.8615 | 3.8615 | 3.8615 | 3.8615 | - |
| 22 Apr 2024 | 3.7540 | 3.7540 | 3.7540 | 3.7540 | 3.7540 | - |
| 19 Apr 2024 | 3.6505 | 3.6505 | 3.6505 | 3.6505 | 3.6505 | - |
| 18 Apr 2024 | 3.6665 | 3.6665 | 3.6665 | 3.6665 | 3.6665 | - |
| 17 Apr 2024 | 3.6805 | 3.6805 | 3.6805 | 3.6805 | 3.6805 | - |
| 16 Apr 2024 | 3.7530 | 3.7530 | 3.7530 | 3.7530 | 3.7530 | - |
| 15 Apr 2024 | 3.8195 | 3.8195 | 3.8195 | 3.8195 | 3.8195 | - |
| 12 Apr 2024 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | - |
| 11 Apr 2024 | 3.9100 | 3.9100 | 3.9100 | 3.9100 | 3.9100 | - |
| 10 Apr 2024 | 3.9850 | 3.9850 | 3.9850 | 3.9850 | 3.9850 | - |
| 09 Apr 2024 | 4.0010 | 4.0010 | 4.0010 | 4.0010 | 4.0010 | - |
| 08 Apr 2024 | 4.0235 | 4.0235 | 4.0235 | 4.0235 | 4.0235 | - |
| 05 Apr 2024 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | - |
| 04 Apr 2024 | 3.9600 | 3.9600 | 3.9600 | 3.9600 | 3.9600 | - |
| 03 Apr 2024 | 3.9580 | 3.9580 | 3.9580 | 3.9580 | 3.9580 | - |
| 02 Apr 2024 | 3.9165 | 3.9165 | 3.9165 | 3.9165 | 3.9165 | - |
| 28 Mar 2024 | 3.9335 | 3.9335 | 3.9335 | 3.9335 | 3.9335 | - |
| 27 Mar 2024 | 3.9930 | 3.9930 | 3.9930 | 3.9930 | 3.9930 | - |
| 26 Mar 2024 | 3.9285 | 3.9285 | 3.9285 | 3.9285 | 3.9285 | - |
| 25 Mar 2024 | 4.0185 | 4.0185 | 4.0185 | 4.0185 | 4.0185 | - |
| 22 Mar 2024 | 4.0545 | 4.0545 | 4.0545 | 4.0545 | 4.0545 | - |
| 21 Mar 2024 | 4.1385 | 4.1385 | 4.1385 | 4.1385 | 4.1385 | - |
| 20 Mar 2024 | 4.1240 | 4.1240 | 4.1240 | 4.1240 | 4.1240 | - |
| 19 Mar 2024 | 4.1495 | 4.1495 | 4.1495 | 4.1495 | 4.1495 | - |
| 18 Mar 2024 | 4.2445 | 4.2445 | 4.2445 | 4.2445 | 4.2445 | - |
| 15 Mar 2024 | 4.2445 | 4.2445 | 4.2445 | 4.2445 | 4.2445 | - |
| 14 Mar 2024 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | - |
| 13 Mar 2024 | 4.2450 | 4.2450 | 4.2450 | 4.2450 | 4.2450 | - |
| 12 Mar 2024 | 4.3350 | 4.3350 | 4.3350 | 4.3350 | 4.3350 | - |
| 11 Mar 2024 | 4.2640 | 4.2640 | 4.2640 | 4.2640 | 4.2640 | - |
| 08 Mar 2024 | 4.2460 | 4.2460 | 4.2460 | 4.2460 | 4.2460 | - |
| 07 Mar 2024 | 4.2055 | 4.2055 | 4.2055 | 4.2055 | 4.2055 | - |
| 06 Mar 2024 | 4.2460 | 4.2460 | 4.2460 | 4.2460 | 4.2460 | - |
| 05 Mar 2024 | 4.2370 | 4.2370 | 4.2370 | 4.2370 | 4.2370 | - |
| 04 Mar 2024 | 4.3615 | 4.3615 | 4.3615 | 4.3615 | 4.3615 | - |
| 01 Mar 2024 | 4.4520 | 4.4520 | 4.4520 | 4.4520 | 4.4520 | - |
| 29 Feb 2024 | 4.5550 | 4.5550 | 4.5550 | 4.5550 | 4.5550 | - |
| 28 Feb 2024 | 4.5530 | 4.5530 | 4.5530 | 4.5530 | 4.5530 | - |
| 27 Feb 2024 | 4.4330 | 4.4330 | 4.4330 | 4.4330 | 4.4330 | - |
| 26 Feb 2024 | 4.5175 | 4.5175 | 4.5175 | 4.5175 | 4.5175 | - |
| 23 Feb 2024 | 4.4960 | 4.4960 | 4.4960 | 4.4960 | 4.4960 | - |
| 22 Feb 2024 | 4.4315 | 4.4315 | 4.4315 | 4.4315 | 4.4315 | - |
| 21 Feb 2024 | 4.4920 | 4.4920 | 4.4920 | 4.4920 | 4.4920 | - |
| 20 Feb 2024 | 4.4310 | 4.4310 | 4.4310 | 4.4310 | 4.4310 | - |
| 19 Feb 2024 | 4.4250 | 4.4250 | 4.4250 | 4.4250 | 4.4250 | - |
| 16 Feb 2024 | 4.5415 | 4.5415 | 4.5415 | 4.5415 | 4.5415 | - |
| 15 Feb 2024 | 4.4710 | 4.4710 | 4.4710 | 4.4710 | 4.4710 | - |
| 14 Feb 2024 | 4.3780 | 4.3780 | 4.3780 | 4.3780 | 4.3780 | - |
| 13 Feb 2024 | 4.4625 | 4.4625 | 4.4625 | 4.4625 | 4.4625 | - |
| 12 Feb 2024 | 4.4695 | 4.4695 | 4.4695 | 4.4695 | 4.4695 | - |
| 09 Feb 2024 | 4.4760 | 4.4760 | 4.4760 | 4.4760 | 4.4760 | - |
| 08 Feb 2024 | 4.4975 | 4.4975 | 4.4975 | 4.4975 | 4.4975 | - |
| 07 Feb 2024 | 4.6285 | 4.6285 | 4.6285 | 4.6285 | 4.6285 | - |
| 06 Feb 2024 | 4.6370 | 4.6370 | 4.6370 | 4.6370 | 4.6370 | - |
| 05 Feb 2024 | 4.5785 | 4.5785 | 4.5785 | 4.5785 | 4.5785 | - |
| 02 Feb 2024 | 4.6450 | 4.6450 | 4.6450 | 4.6450 | 4.6450 | - |
| 01 Feb 2024 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | - |
| 31 Jan 2024 | 4.5615 | 4.5615 | 4.5615 | 4.5615 | 4.5615 | - |
| 30 Jan 2024 | 4.5815 | 4.5815 | 4.5815 | 4.5815 | 4.5815 | - |
| 29 Jan 2024 | 4.5505 | 4.5505 | 4.5505 | 4.5505 | 4.5505 | - |
| 26 Jan 2024 | 4.6120 | 4.6120 | 4.6120 | 4.6120 | 4.6120 | - |
| 25 Jan 2024 | 4.5320 | 4.5320 | 4.5320 | 4.5320 | 4.5320 | - |
| 24 Jan 2024 | 4.5615 | 4.5615 | 4.5615 | 4.5615 | 4.5615 | - |
| 23 Jan 2024 | 4.5310 | 4.5310 | 4.5310 | 4.5310 | 4.5310 | - |
| 22 Jan 2024 | 4.4895 | 4.4895 | 4.4895 | 4.4895 | 4.4895 | - |
| 19 Jan 2024 | 4.6920 | 4.6920 | 4.6920 | 4.6920 | 4.6920 | - |
| 18 Jan 2024 | 4.6920 | 4.6920 | 4.6920 | 4.6920 | 4.6920 | - |
| 17 Jan 2024 | 4.6485 | 4.6485 | 4.6485 | 4.6485 | 4.6485 | - |
| 16 Jan 2024 | 4.8915 | 4.8915 | 4.8915 | 4.8915 | 4.8915 | - |
| 15 Jan 2024 | 4.8985 | 4.8985 | 4.8985 | 4.8985 | 4.8985 | - |
| 12 Jan 2024 | 4.8985 | 4.8985 | 4.8985 | 4.8985 | 4.8985 | - |
| 11 Jan 2024 | 4.8995 | 4.8995 | 4.8995 | 4.8995 | 4.8995 | - |
| 10 Jan 2024 | 4.9195 | 4.9195 | 4.9195 | 4.9195 | 4.9195 | - |
| 09 Jan 2024 | 4.9565 | 4.9565 | 4.9565 | 4.9565 | 4.9565 | - |
| 08 Jan 2024 | 4.9110 | 4.9110 | 4.9110 | 4.9110 | 4.9110 | - |
| 05 Jan 2024 | 4.9830 | 4.9830 | 4.9830 | 4.9830 | 4.9830 | - |
| 04 Jan 2024 | 4.9660 | 4.9660 | 4.9660 | 4.9660 | 4.9660 | - |
| 03 Jan 2024 | 5.0090 | 5.0090 | 5.0090 | 5.0090 | 5.0090 | - |
| 02 Jan 2024 | 4.9865 | 4.9865 | 4.9865 | 4.9865 | 4.9865 | - |
| 29 Dec 2023 | 4.9730 | 4.9730 | 4.9730 | 4.9730 | 4.9730 | - |
| 28 Dec 2023 | 4.9810 | 4.9810 | 4.9810 | 4.9810 | 4.9810 | - |
| 27 Dec 2023 | 4.9915 | 4.9915 | 4.9915 | 4.9915 | 4.9915 | - |
| 22 Dec 2023 | 4.9610 | 4.9610 | 4.9610 | 4.9610 | 4.9610 | - |
| *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.