Link Real Estate Investment Trust (L5R.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 03:29PM CEST
Time period:
01 June 2023 - 01 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 31 May 2024 | 3.8795 | 3.8795 | 3.8485 | 3.8485 | 3.8485 | - |
| 30 May 2024 | 3.9845 | 4.0530 | 3.9745 | 3.9745 | 3.9745 | 50 |
| 29 May 2024 | 4.0615 | 4.1380 | 4.0345 | 4.1380 | 4.1380 | 500 |
| 28 May 2024 | 3.8985 | 3.8985 | 3.8860 | 3.8960 | 3.8960 | - |
| 27 May 2024 | 3.8845 | 3.8845 | 3.8775 | 3.8840 | 3.8840 | - |
| 24 May 2024 | 3.8455 | 3.8875 | 3.8395 | 3.8780 | 3.8780 | - |
| 23 May 2024 | 3.9205 | 3.9445 | 3.9105 | 3.9160 | 3.9160 | 1,536 |
| 22 May 2024 | 4.0535 | 4.1670 | 4.0535 | 4.1670 | 4.1670 | 107 |
| 21 May 2024 | 4.2315 | 4.2460 | 4.2250 | 4.2460 | 4.2460 | - |
| 20 May 2024 | 4.3595 | 4.3780 | 4.3470 | 4.3470 | 4.3470 | - |
| 17 May 2024 | 4.2600 | 4.2775 | 4.2470 | 4.2775 | 4.2775 | - |
| 16 May 2024 | 4.2480 | 4.2540 | 4.2295 | 4.2540 | 4.2540 | - |
| 15 May 2024 | 4.2165 | 4.2165 | 4.2120 | 4.2120 | 4.2120 | - |
| 14 May 2024 | 4.3435 | 4.3435 | 4.2200 | 4.2400 | 4.2400 | 223 |
| 13 May 2024 | 4.2395 | 4.2420 | 4.2210 | 4.2420 | 4.2420 | - |
| 10 May 2024 | 4.1630 | 4.2520 | 4.1465 | 4.2440 | 4.2440 | 187 |
| 09 May 2024 | 4.0930 | 4.1095 | 4.0930 | 4.1090 | 4.1090 | - |
| 08 May 2024 | 4.0980 | 4.0980 | 4.0760 | 4.0895 | 4.0895 | - |
| 07 May 2024 | 4.1010 | 4.1010 | 4.0880 | 4.0995 | 4.0995 | - |
| 06 May 2024 | 4.1695 | 4.1695 | 4.0880 | 4.0920 | 4.0920 | 516 |
| 03 May 2024 | 4.0450 | 4.0450 | 4.0215 | 4.0270 | 4.0270 | - |
| 02 May 2024 | 4.0130 | 4.0320 | 4.0005 | 4.0320 | 4.0320 | - |
| 30 Apr 2024 | 3.9970 | 4.0030 | 3.9910 | 4.0030 | 4.0030 | - |
| 29 Apr 2024 | 3.9850 | 3.9925 | 3.9850 | 3.9925 | 3.9925 | - |
| 26 Apr 2024 | 4.0145 | 4.0145 | 3.9930 | 4.0065 | 4.0065 | - |
| 25 Apr 2024 | 3.9885 | 4.0025 | 3.9810 | 4.0025 | 4.0025 | - |
| 24 Apr 2024 | 3.9990 | 3.9990 | 3.9885 | 3.9945 | 3.9945 | - |
| 23 Apr 2024 | 3.8785 | 3.8785 | 3.8515 | 3.8625 | 3.8625 | - |
| 22 Apr 2024 | 3.7740 | 3.7840 | 3.7475 | 3.7840 | 3.7840 | - |
| 19 Apr 2024 | 3.6520 | 3.6670 | 3.6455 | 3.6670 | 3.6670 | - |
| 18 Apr 2024 | 3.6635 | 3.6870 | 3.6600 | 3.6870 | 3.6870 | - |
| 17 Apr 2024 | 3.6705 | 3.7600 | 3.6675 | 3.7600 | 3.7600 | 200 |
| 16 Apr 2024 | 3.7480 | 3.8170 | 3.7225 | 3.8170 | 3.8170 | 900 |
| 15 Apr 2024 | 3.8185 | 3.8300 | 3.8100 | 3.8185 | 3.8185 | - |
| 12 Apr 2024 | 3.7840 | 3.8950 | 3.7840 | 3.8155 | 3.8155 | 540 |
| 11 Apr 2024 | 3.9290 | 3.9290 | 3.9110 | 3.9255 | 3.9255 | - |
| 10 Apr 2024 | 4.0115 | 4.0115 | 3.9890 | 4.0105 | 4.0105 | - |
| 09 Apr 2024 | 4.0050 | 4.0115 | 3.9965 | 4.0115 | 4.0115 | - |
| 08 Apr 2024 | 4.0200 | 4.0260 | 4.0060 | 4.0260 | 4.0260 | - |
| 05 Apr 2024 | 3.9480 | 3.9755 | 3.9460 | 3.9755 | 3.9755 | - |
| 04 Apr 2024 | 3.9310 | 3.9310 | 3.9310 | 3.9310 | 3.9310 | - |
| 03 Apr 2024 | 3.9535 | 3.9775 | 3.9535 | 3.9775 | 3.9775 | - |
| 02 Apr 2024 | 3.9300 | 3.9300 | 3.9080 | 3.9080 | 3.9080 | - |
| 28 Mar 2024 | 3.9450 | 3.9485 | 3.9315 | 3.9485 | 3.9485 | - |
| 27 Mar 2024 | 3.9895 | 4.0115 | 3.9785 | 4.0115 | 4.0115 | 50 |
| 26 Mar 2024 | 3.9365 | 3.9545 | 3.9305 | 3.9545 | 3.9545 | - |
| 25 Mar 2024 | 4.0215 | 4.0255 | 4.0150 | 4.0255 | 4.0255 | - |
| 22 Mar 2024 | 4.0565 | 4.0635 | 4.0515 | 4.0635 | 4.0635 | - |
| 21 Mar 2024 | 4.2000 | 4.2000 | 4.1335 | 4.1835 | 4.1835 | 200 |
| 20 Mar 2024 | 4.1225 | 4.1460 | 4.1165 | 4.1460 | 4.1460 | - |
| 19 Mar 2024 | 4.1580 | 4.1755 | 4.1540 | 4.1755 | 4.1755 | - |
| 18 Mar 2024 | 4.2395 | 4.2395 | 4.2395 | 4.2395 | 4.2395 | - |
| 15 Mar 2024 | 4.3455 | 4.3455 | 4.2290 | 4.2450 | 4.2450 | 4 |
| 14 Mar 2024 | 4.2965 | 4.3125 | 4.2830 | 4.3125 | 4.3125 | - |
| 13 Mar 2024 | 4.2610 | 4.2775 | 4.2515 | 4.2775 | 4.2775 | - |
| 12 Mar 2024 | 4.3500 | 4.3720 | 4.3295 | 4.3720 | 4.3720 | - |
| 11 Mar 2024 | 4.2645 | 4.2785 | 4.2605 | 4.2785 | 4.2785 | - |
| 08 Mar 2024 | 4.2600 | 4.2620 | 4.2475 | 4.2620 | 4.2620 | - |
| 07 Mar 2024 | 4.2485 | 4.2725 | 4.2325 | 4.2725 | 4.2725 | - |
| 06 Mar 2024 | 4.2645 | 4.2650 | 4.2375 | 4.2650 | 4.2650 | - |
| 05 Mar 2024 | 4.2775 | 4.2775 | 4.2630 | 4.2690 | 4.2690 | - |
| 04 Mar 2024 | 4.3930 | 4.3970 | 4.3810 | 4.3970 | 4.3970 | - |
| 01 Mar 2024 | 4.4430 | 4.4605 | 4.4295 | 4.4605 | 4.4605 | - |
| 29 Feb 2024 | 4.5450 | 4.5590 | 4.5250 | 4.5590 | 4.5590 | - |
| 28 Feb 2024 | 4.5540 | 4.5645 | 4.5480 | 4.5645 | 4.5645 | - |
| 27 Feb 2024 | 4.4525 | 4.4565 | 4.4335 | 4.4565 | 4.4565 | - |
| 26 Feb 2024 | 4.5060 | 4.5060 | 4.4915 | 4.5050 | 4.5050 | - |
| 23 Feb 2024 | 4.5025 | 4.5160 | 4.4895 | 4.5160 | 4.5160 | - |
| 22 Feb 2024 | 4.4640 | 4.5005 | 4.4600 | 4.5005 | 4.5005 | - |
| 21 Feb 2024 | 4.4715 | 4.4770 | 4.4530 | 4.4770 | 4.4770 | - |
| 20 Feb 2024 | 4.4490 | 4.4490 | 4.4330 | 4.4385 | 4.4385 | - |
| 19 Feb 2024 | 4.4330 | 4.4375 | 4.4215 | 4.4375 | 4.4375 | - |
| 16 Feb 2024 | 4.5350 | 4.5575 | 4.5165 | 4.5575 | 4.5575 | - |
| 15 Feb 2024 | 4.4890 | 4.4890 | 4.4685 | 4.4805 | 4.4805 | - |
| 14 Feb 2024 | 4.3980 | 4.4190 | 4.3940 | 4.4190 | 4.4190 | - |
| 13 Feb 2024 | 4.4625 | 4.4625 | 4.4620 | 4.4625 | 4.4625 | - |
| 12 Feb 2024 | 4.4695 | 4.4695 | 4.4620 | 4.4625 | 4.4625 | - |
| 09 Feb 2024 | 4.4750 | 4.4830 | 4.4670 | 4.4830 | 4.4830 | - |
| 08 Feb 2024 | 4.5110 | 4.5255 | 4.4845 | 4.5255 | 4.5255 | - |
| 07 Feb 2024 | 4.6415 | 4.6625 | 4.6255 | 4.6625 | 4.6625 | - |
| 06 Feb 2024 | 4.6285 | 4.6615 | 4.6200 | 4.6615 | 4.6615 | - |
| 05 Feb 2024 | 4.6145 | 4.6365 | 4.5935 | 4.6365 | 4.6365 | - |
| 02 Feb 2024 | 4.6390 | 4.6740 | 4.6200 | 4.6740 | 4.6740 | - |
| 01 Feb 2024 | 4.6300 | 4.6300 | 4.6215 | 4.6295 | 4.6295 | - |
| 31 Jan 2024 | 4.5840 | 4.5840 | 4.5685 | 4.5685 | 4.5685 | - |
| 30 Jan 2024 | 4.6205 | 4.6205 | 4.6205 | 4.6205 | 4.6205 | - |
| 29 Jan 2024 | 4.6495 | 4.6495 | 4.5605 | 4.5605 | 4.5605 | 110 |
| 26 Jan 2024 | 4.6185 | 4.6255 | 4.6185 | 4.6250 | 4.6250 | 10 |
| 25 Jan 2024 | 4.5505 | 4.5505 | 4.5505 | 4.5505 | 4.5505 | - |
| 24 Jan 2024 | 4.6775 | 4.6775 | 4.6260 | 4.6260 | 4.6260 | 216 |
| 23 Jan 2024 | 4.5540 | 4.5540 | 4.5540 | 4.5540 | 4.5540 | - |
| 22 Jan 2024 | 4.6105 | 4.6105 | 4.5235 | 4.5235 | 4.5235 | 275 |
| 19 Jan 2024 | 4.7040 | 4.7040 | 4.7040 | 4.7040 | 4.7040 | - |
| 18 Jan 2024 | 4.8090 | 4.8090 | 4.7420 | 4.7420 | 4.7420 | 31 |
| 17 Jan 2024 | 4.7100 | 4.7100 | 4.7100 | 4.7100 | 4.7100 | - |
| 16 Jan 2024 | 5.0030 | 5.0030 | 4.9180 | 4.9180 | 4.9180 | 244 |
| 15 Jan 2024 | 4.9255 | 4.9255 | 4.9255 | 4.9255 | 4.9255 | - |
| 12 Jan 2024 | 4.8910 | 4.9255 | 4.8910 | 4.9255 | 4.9255 | 117 |
| 11 Jan 2024 | 5.0280 | 5.0280 | 4.9020 | 4.9020 | 4.9020 | 261 |
| 10 Jan 2024 | 4.9455 | 4.9455 | 4.9455 | 4.9455 | 4.9455 | - |
| *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.