Link Real Estate Investment Trust (L5R.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
At close: 10:32AM CEST
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 4.0110 | 4.0120 | 4.0110 | 4.0120 | 4.0120 | - |
| 02 May 2024 | 3.9955 | 4.0015 | 3.9955 | 4.0015 | 4.0015 | - |
| 30 Apr 2024 | 3.9780 | 3.9780 | 3.9650 | 3.9650 | 3.9650 | - |
| 29 Apr 2024 | 3.9885 | 3.9885 | 3.9620 | 3.9620 | 3.9620 | - |
| 26 Apr 2024 | 4.0095 | 4.0095 | 3.9685 | 3.9685 | 3.9685 | - |
| 25 Apr 2024 | 3.9730 | 3.9730 | 3.9695 | 3.9695 | 3.9695 | - |
| 24 Apr 2024 | 3.9610 | 3.9610 | 3.9610 | 3.9610 | 3.9610 | - |
| 23 Apr 2024 | 3.8545 | 3.8545 | 3.8545 | 3.8545 | 3.8545 | - |
| 22 Apr 2024 | 3.7480 | 3.8560 | 3.7285 | 3.8560 | 3.8560 | 2,077 |
| 19 Apr 2024 | 3.6495 | 3.6495 | 3.6355 | 3.6355 | 3.6355 | - |
| 18 Apr 2024 | 3.6615 | 3.6615 | 3.6465 | 3.6565 | 3.6565 | - |
| 17 Apr 2024 | 3.6740 | 3.7600 | 3.6595 | 3.6595 | 3.6595 | - |
| 16 Apr 2024 | 3.7035 | 3.7040 | 3.7035 | 3.7040 | 3.7040 | - |
| 15 Apr 2024 | 3.8115 | 3.8115 | 3.8005 | 3.8005 | 3.8005 | - |
| 12 Apr 2024 | 3.7435 | 3.7435 | 3.7435 | 3.7435 | 3.7435 | - |
| 11 Apr 2024 | 3.9035 | 3.9035 | 3.9015 | 3.9015 | 3.9015 | - |
| 10 Apr 2024 | 3.9810 | 3.9835 | 3.9810 | 3.9835 | 3.9835 | - |
| 09 Apr 2024 | 3.9905 | 4.1030 | 3.9845 | 4.1030 | 4.1030 | 1,062 |
| 08 Apr 2024 | 4.0115 | 4.0115 | 4.0075 | 4.0075 | 4.0075 | - |
| 05 Apr 2024 | 3.9390 | 3.9390 | 3.9330 | 3.9330 | 3.9330 | - |
| 04 Apr 2024 | 3.9270 | 3.9270 | 3.9205 | 3.9205 | 3.9205 | - |
| 03 Apr 2024 | 3.9525 | 3.9530 | 3.9525 | 3.9530 | 3.9530 | - |
| 02 Apr 2024 | 3.9065 | 3.9110 | 3.9065 | 3.9110 | 3.9110 | - |
| 28 Mar 2024 | 3.9300 | 3.9300 | 3.9285 | 3.9285 | 3.9285 | - |
| 27 Mar 2024 | 3.9875 | 3.9875 | 3.9780 | 3.9780 | 3.9780 | - |
| 26 Mar 2024 | 3.9215 | 3.9215 | 3.9215 | 3.9215 | 3.9215 | - |
| 25 Mar 2024 | 4.0105 | 4.0105 | 4.0035 | 4.0035 | 4.0035 | - |
| 22 Mar 2024 | 4.0530 | 4.0530 | 4.0340 | 4.0340 | 4.0340 | - |
| 21 Mar 2024 | 4.1270 | 4.1415 | 4.1270 | 4.1415 | 4.1415 | - |
| 20 Mar 2024 | 4.2330 | 4.2330 | 4.2330 | 4.2330 | 4.2330 | 200 |
| 19 Mar 2024 | 4.1380 | 4.1450 | 4.1380 | 4.1450 | 4.1450 | - |
| 18 Mar 2024 | 4.1750 | 4.1765 | 4.1750 | 4.1765 | 4.1765 | - |
| 15 Mar 2024 | 4.2360 | 4.2360 | 4.2265 | 4.2265 | 4.2265 | - |
| 14 Mar 2024 | 4.2935 | 4.2935 | 4.2755 | 4.2755 | 4.2755 | - |
| 13 Mar 2024 | 4.2450 | 4.2535 | 4.2450 | 4.2535 | 4.2535 | - |
| 12 Mar 2024 | 4.3295 | 4.3295 | 4.3250 | 4.3250 | 4.3250 | - |
| 11 Mar 2024 | 4.2590 | 4.2590 | 4.2475 | 4.2530 | 4.2530 | - |
| 08 Mar 2024 | 4.2455 | 4.2455 | 4.2260 | 4.2260 | 4.2260 | - |
| 07 Mar 2024 | 4.2055 | 4.2225 | 4.2055 | 4.2225 | 4.2225 | - |
| 06 Mar 2024 | 4.2370 | 4.2370 | 4.2315 | 4.2315 | 4.2315 | - |
| 05 Mar 2024 | 4.2360 | 4.2465 | 4.2360 | 4.2465 | 4.2465 | - |
| 04 Mar 2024 | 4.3610 | 4.3815 | 4.3610 | 4.3815 | 4.3815 | - |
| 01 Mar 2024 | 4.4565 | 4.4565 | 4.4220 | 4.4220 | 4.4220 | - |
| 29 Feb 2024 | 4.5420 | 4.5420 | 4.5120 | 4.5120 | 4.5120 | - |
| 28 Feb 2024 | 4.5400 | 4.5400 | 4.5400 | 4.5400 | 4.5400 | - |
| 27 Feb 2024 | 4.4260 | 4.4360 | 4.4260 | 4.4360 | 4.4360 | - |
| 26 Feb 2024 | 4.5120 | 4.5120 | 4.4895 | 4.4895 | 4.4895 | - |
| 23 Feb 2024 | 4.4955 | 4.4955 | 4.4725 | 4.4725 | 4.4725 | - |
| 22 Feb 2024 | 4.4200 | 4.4500 | 4.4200 | 4.4500 | 4.4500 | - |
| 21 Feb 2024 | 4.4805 | 4.4805 | 4.4610 | 4.4610 | 4.4610 | - |
| 20 Feb 2024 | 4.4305 | 4.4305 | 4.4280 | 4.4280 | 4.4280 | - |
| 19 Feb 2024 | 4.4195 | 4.4195 | 4.4185 | 4.4185 | 4.4185 | - |
| 16 Feb 2024 | 4.5400 | 4.5400 | 4.5110 | 4.5110 | 4.5110 | - |
| 15 Feb 2024 | 4.4595 | 4.4595 | 4.4595 | 4.4595 | 4.4595 | - |
| 14 Feb 2024 | 4.3715 | 4.3905 | 4.3715 | 4.3905 | 4.3905 | - |
| 13 Feb 2024 | 4.4725 | 4.4780 | 4.4725 | 4.4780 | 4.4780 | - |
| 12 Feb 2024 | 4.4620 | 4.4710 | 4.4620 | 4.4710 | 4.4710 | - |
| 09 Feb 2024 | 4.4765 | 4.4765 | 4.4695 | 4.4695 | 4.4695 | - |
| 08 Feb 2024 | 4.4920 | 4.4920 | 4.4790 | 4.4790 | 4.4790 | - |
| 07 Feb 2024 | 4.6210 | 4.6210 | 4.6155 | 4.6155 | 4.6155 | - |
| 06 Feb 2024 | 4.6300 | 4.6300 | 4.6205 | 4.6205 | 4.6205 | - |
| 05 Feb 2024 | 4.5825 | 4.5920 | 4.5825 | 4.5920 | 4.5920 | - |
| 02 Feb 2024 | 4.6255 | 4.6255 | 4.6015 | 4.6015 | 4.6015 | - |
| 01 Feb 2024 | 4.5990 | 4.7375 | 4.5990 | 4.6075 | 4.6075 | 1,000 |
| 31 Jan 2024 | 4.5535 | 4.5535 | 4.5530 | 4.5530 | 4.5530 | - |
| 30 Jan 2024 | 4.5750 | 4.5805 | 4.5750 | 4.5805 | 4.5805 | - |
| 29 Jan 2024 | 4.5390 | 4.5390 | 4.5390 | 4.5390 | 4.5390 | - |
| 26 Jan 2024 | 4.5985 | 4.5985 | 4.5735 | 4.5735 | 4.5735 | - |
| 25 Jan 2024 | 4.5200 | 4.5200 | 4.5200 | 4.5200 | 4.5200 | - |
| 24 Jan 2024 | 4.5485 | 4.5800 | 4.5485 | 4.5800 | 4.5800 | - |
| 23 Jan 2024 | 4.5245 | 4.5255 | 4.5245 | 4.5255 | 4.5255 | - |
| 22 Jan 2024 | 4.4840 | 4.4975 | 4.4840 | 4.4975 | 4.4975 | - |
| 19 Jan 2024 | 4.6910 | 4.6910 | 4.6910 | 4.6910 | 4.6910 | - |
| 18 Jan 2024 | 4.6860 | 4.6860 | 4.6860 | 4.6860 | 4.6860 | - |
| 17 Jan 2024 | 4.6430 | 4.6430 | 4.6430 | 4.6430 | 4.6430 | - |
| 16 Jan 2024 | 4.8790 | 4.8830 | 4.8790 | 4.8830 | 4.8830 | - |
| 15 Jan 2024 | 4.8880 | 4.8880 | 4.8880 | 4.8880 | 4.8880 | - |
| 12 Jan 2024 | 4.8880 | 4.8880 | 4.8880 | 4.8880 | 4.8880 | - |
| 11 Jan 2024 | 4.8935 | 4.8935 | 4.8935 | 4.8935 | 4.8935 | - |
| 10 Jan 2024 | 4.9115 | 4.9115 | 4.9115 | 4.9115 | 4.9115 | - |
| 09 Jan 2024 | 4.9480 | 4.9480 | 4.9480 | 4.9480 | 4.9480 | - |
| 08 Jan 2024 | 4.9035 | 4.9035 | 4.9035 | 4.9035 | 4.9035 | - |
| 05 Jan 2024 | 4.9745 | 4.9745 | 4.9695 | 4.9695 | 4.9695 | - |
| 04 Jan 2024 | 4.9570 | 4.9570 | 4.9570 | 4.9570 | 4.9570 | - |
| 03 Jan 2024 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | - |
| 02 Jan 2024 | 4.9850 | 4.9850 | 4.9850 | 4.9850 | 4.9850 | - |
| 29 Dec 2023 | 4.9630 | 4.9915 | 4.9630 | 4.9915 | 4.9915 | - |
| 28 Dec 2023 | 4.9675 | 4.9675 | 4.9675 | 4.9675 | 4.9675 | - |
| 27 Dec 2023 | 4.9725 | 4.9770 | 4.9725 | 4.9770 | 4.9770 | 1,851 |
| 22 Dec 2023 | 4.9530 | 4.9530 | 4.9505 | 4.9505 | 4.9505 | - |
| 21 Dec 2023 | 4.9915 | 4.9915 | 4.9915 | 4.9915 | 4.9915 | - |
| 20 Dec 2023 | 4.9090 | 4.9090 | 4.9090 | 4.9090 | 4.9090 | - |
| 19 Dec 2023 | 4.9315 | 4.9315 | 4.9315 | 4.9315 | 4.9315 | - |
| 18 Dec 2023 | 4.8460 | 4.8460 | 4.8380 | 4.8380 | 4.8380 | - |
| 15 Dec 2023 | 4.7965 | 4.7965 | 4.7965 | 4.7965 | 4.7965 | - |
| 14 Dec 2023 | 4.6365 | 4.6365 | 4.6365 | 4.6365 | 4.6365 | - |
| 13 Dec 2023 | 4.4795 | 4.4795 | 4.4795 | 4.4795 | 4.4795 | - |
| 12 Dec 2023 | 4.5180 | 4.5180 | 4.5180 | 4.5180 | 4.5180 | - |
| 11 Dec 2023 | 4.4635 | 4.4635 | 4.4635 | 4.4635 | 4.4635 | - |
| 08 Dec 2023 | 4.4335 | 4.4335 | 4.4335 | 4.4335 | 4.4335 | - |
| *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.