Suntec Real Estate Investment Trust (P3G.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 03:29PM CEST
Time period:
09 May 2023 - 09 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 08 May 2024 | 0.7042 | 0.7218 | 0.7042 | 0.7218 | 0.7218 | 13,705 |
| 07 May 2024 | 0.7046 | 0.7110 | 0.6982 | 0.7088 | 0.7088 | - |
| 06 May 2024 | 0.7051 | 0.7231 | 0.7051 | 0.7231 | 0.7231 | - |
| 03 May 2024 | 0.6934 | 0.7040 | 0.6932 | 0.7040 | 0.7040 | 13,705 |
| 03 May 2024 | 0.01511 Dividend | |||||
| 02 May 2024 | 0.7111 | 0.7163 | 0.6982 | 0.7163 | 0.7012 | - |
| 30 Apr 2024 | 0.7038 | 0.7139 | 0.7038 | 0.7139 | 0.6988 | - |
| 29 Apr 2024 | 0.7033 | 0.7224 | 0.7033 | 0.7224 | 0.7072 | - |
| 26 Apr 2024 | 0.7093 | 0.7200 | 0.7029 | 0.7200 | 0.7048 | - |
| 25 Apr 2024 | 0.7166 | 0.7280 | 0.7166 | 0.7280 | 0.7126 | - |
| 24 Apr 2024 | 0.7249 | 0.7316 | 0.7249 | 0.7299 | 0.7145 | - |
| 23 Apr 2024 | 0.7135 | 0.7238 | 0.7069 | 0.7238 | 0.7085 | - |
| 22 Apr 2024 | 0.7065 | 0.7113 | 0.7002 | 0.7113 | 0.6963 | - |
| 19 Apr 2024 | 0.6942 | 0.7051 | 0.6940 | 0.7051 | 0.6902 | - |
| 18 Apr 2024 | 0.7132 | 0.7180 | 0.7067 | 0.7180 | 0.7029 | - |
| 17 Apr 2024 | 0.7144 | 0.7192 | 0.7081 | 0.7192 | 0.7040 | - |
| 16 Apr 2024 | 0.7148 | 0.7257 | 0.7079 | 0.7257 | 0.7104 | - |
| 15 Apr 2024 | 0.7274 | 0.7320 | 0.7206 | 0.7320 | 0.7166 | - |
| 12 Apr 2024 | 0.7206 | 0.7391 | 0.7206 | 0.7391 | 0.7235 | - |
| 11 Apr 2024 | 0.7260 | 0.7434 | 0.7260 | 0.7434 | 0.7277 | - |
| 10 Apr 2024 | 0.7420 | 0.7435 | 0.7420 | 0.7435 | 0.7278 | - |
| 09 Apr 2024 | 0.7469 | 0.7521 | 0.7401 | 0.7521 | 0.7362 | - |
| 08 Apr 2024 | 0.7410 | 0.7465 | 0.7346 | 0.7465 | 0.7308 | - |
| 05 Apr 2024 | 0.7349 | 0.7465 | 0.7281 | 0.7465 | 0.7308 | - |
| 04 Apr 2024 | 0.7346 | 0.7453 | 0.7343 | 0.7453 | 0.7296 | - |
| 03 Apr 2024 | 0.7311 | 0.7488 | 0.7308 | 0.7488 | 0.7330 | - |
| 02 Apr 2024 | 0.7263 | 0.7313 | 0.7258 | 0.7313 | 0.7159 | - |
| 28 Mar 2024 | 0.7700 | 0.7700 | 0.7700 | 0.7700 | 0.7538 | - |
| 27 Mar 2024 | 0.7700 | 0.7700 | 0.7700 | 0.7700 | 0.7538 | - |
| 26 Mar 2024 | 0.6975 | 0.7700 | 0.6975 | 0.7700 | 0.7538 | - |
| 25 Mar 2024 | 0.7174 | 0.7176 | 0.7155 | 0.7155 | 0.7004 | - |
| 22 Mar 2024 | 0.7164 | 0.7840 | 0.7163 | 0.7840 | 0.7675 | 1,350 |
| 21 Mar 2024 | 0.7146 | 0.7206 | 0.7090 | 0.7206 | 0.7054 | - |
| 20 Mar 2024 | 0.6901 | 0.7018 | 0.6841 | 0.7018 | 0.6870 | - |
| 19 Mar 2024 | 0.6783 | 0.6890 | 0.6783 | 0.6890 | 0.6745 | - |
| 18 Mar 2024 | 0.6975 | 0.6975 | 0.6909 | 0.6952 | 0.6805 | - |
| 15 Mar 2024 | 0.6788 | 0.7089 | 0.6787 | 0.7089 | 0.6939 | - |
| 14 Mar 2024 | 0.6780 | 0.6950 | 0.6778 | 0.6950 | 0.6803 | - |
| 13 Mar 2024 | 0.6850 | 0.6952 | 0.6848 | 0.6952 | 0.6805 | - |
| 12 Mar 2024 | 0.6988 | 0.7168 | 0.6988 | 0.7168 | 0.7017 | - |
| 11 Mar 2024 | 0.7049 | 0.7169 | 0.6983 | 0.7169 | 0.7018 | - |
| 08 Mar 2024 | 0.7173 | 0.7219 | 0.7041 | 0.7219 | 0.7067 | - |
| 07 Mar 2024 | 0.7243 | 0.7356 | 0.7243 | 0.7356 | 0.7201 | - |
| 06 Mar 2024 | 0.7174 | 0.7345 | 0.7171 | 0.7345 | 0.7190 | - |
| 05 Mar 2024 | 0.7038 | 0.7210 | 0.6970 | 0.7210 | 0.7058 | - |
| 04 Mar 2024 | 0.7365 | 0.7365 | 0.7170 | 0.7351 | 0.7196 | - |
| 01 Mar 2024 | 0.7441 | 0.7558 | 0.7441 | 0.7558 | 0.7399 | - |
| 29 Feb 2024 | 0.7570 | 0.7676 | 0.7496 | 0.7676 | 0.7514 | - |
| 28 Feb 2024 | 0.7501 | 0.7626 | 0.7442 | 0.7626 | 0.7465 | - |
| 27 Feb 2024 | 0.7425 | 0.7542 | 0.7425 | 0.7542 | 0.7383 | - |
| 26 Feb 2024 | 0.7570 | 0.7682 | 0.7567 | 0.7682 | 0.7520 | - |
| 23 Feb 2024 | 0.7508 | 0.7690 | 0.7508 | 0.7690 | 0.7528 | - |
| 22 Feb 2024 | 0.7571 | 0.7683 | 0.7492 | 0.7683 | 0.7521 | - |
| 21 Feb 2024 | 0.7588 | 0.7716 | 0.7588 | 0.7716 | 0.7553 | - |
| 20 Feb 2024 | 0.7601 | 0.7783 | 0.7598 | 0.7783 | 0.7619 | - |
| 19 Feb 2024 | 0.7729 | 0.7732 | 0.7662 | 0.7719 | 0.7556 | - |
| 16 Feb 2024 | 0.7672 | 0.7785 | 0.7672 | 0.7785 | 0.7621 | - |
| 15 Feb 2024 | 0.7687 | 0.7742 | 0.7623 | 0.7742 | 0.7579 | - |
| 14 Feb 2024 | 0.8354 | 0.8354 | 0.7562 | 0.7680 | 0.7518 | 2,000 |
| 13 Feb 2024 | 0.7669 | 0.7729 | 0.7605 | 0.7729 | 0.7566 | - |
| 12 Feb 2024 | 0.7657 | 0.7788 | 0.7657 | 0.7788 | 0.7624 | - |
| 09 Feb 2024 | 0.7661 | 0.7784 | 0.7661 | 0.7784 | 0.7620 | - |
| 08 Feb 2024 | 0.7667 | 0.7667 | 0.7600 | 0.7610 | 0.7449 | - |
| 07 Feb 2024 | 0.7618 | 0.7809 | 0.7618 | 0.7809 | 0.7644 | - |
| 06 Feb 2024 | 0.7684 | 0.7747 | 0.7619 | 0.7676 | 0.7514 | - |
| 05 Feb 2024 | 0.7735 | 0.7795 | 0.7667 | 0.7795 | 0.7631 | - |
| 02 Feb 2024 | 0.7776 | 0.7901 | 0.7775 | 0.7900 | 0.7733 | 1,553 |
| 01 Feb 2024 | 0.7744 | 0.7869 | 0.7744 | 0.7869 | 0.7703 | - |
| 31 Jan 2024 | 0.7933 | 0.7933 | 0.7898 | 0.7898 | 0.7731 | - |
| 31 Jan 2024 | 0.01866 Dividend | |||||
| 30 Jan 2024 | 0.7926 | 0.7926 | 0.7926 | 0.7926 | 0.7576 | - |
| 29 Jan 2024 | 0.7911 | 0.7911 | 0.7911 | 0.7911 | 0.7562 | - |
| 26 Jan 2024 | 0.7787 | 0.7787 | 0.7787 | 0.7787 | 0.7443 | - |
| 25 Jan 2024 | 0.7881 | 0.7881 | 0.7881 | 0.7881 | 0.7533 | - |
| 24 Jan 2024 | 0.8021 | 0.8021 | 0.8021 | 0.8021 | 0.7667 | - |
| 23 Jan 2024 | 0.7745 | 0.7745 | 0.7745 | 0.7745 | 0.7403 | - |
| 22 Jan 2024 | 0.7736 | 0.7858 | 0.7736 | 0.7858 | 0.7511 | 200 |
| 19 Jan 2024 | 0.7810 | 0.7810 | 0.7810 | 0.7810 | 0.7465 | - |
| 18 Jan 2024 | 0.7862 | 0.7862 | 0.7862 | 0.7862 | 0.7515 | - |
| 17 Jan 2024 | 0.7927 | 0.7927 | 0.7927 | 0.7927 | 0.7577 | - |
| 16 Jan 2024 | 0.8069 | 0.8069 | 0.8069 | 0.8069 | 0.7713 | - |
| 15 Jan 2024 | 0.8067 | 0.8067 | 0.8067 | 0.8067 | 0.7711 | - |
| 12 Jan 2024 | 0.8067 | 0.8067 | 0.8067 | 0.8067 | 0.7711 | - |
| 11 Jan 2024 | 0.8268 | 0.8268 | 0.8268 | 0.8268 | 0.7903 | - |
| 10 Jan 2024 | 0.8153 | 0.8153 | 0.8153 | 0.8153 | 0.7793 | - |
| 09 Jan 2024 | 0.8091 | 0.8091 | 0.8091 | 0.8091 | 0.7734 | - |
| 08 Jan 2024 | 0.8157 | 0.8157 | 0.8157 | 0.8157 | 0.7797 | - |
| 05 Jan 2024 | 0.7974 | 0.7974 | 0.7974 | 0.7974 | 0.7622 | - |
| 04 Jan 2024 | 0.8043 | 0.8043 | 0.8043 | 0.8043 | 0.7688 | - |
| 03 Jan 2024 | 0.8038 | 0.8038 | 0.8038 | 0.8038 | 0.7683 | - |
| 02 Jan 2024 | 0.8016 | 0.8016 | 0.8016 | 0.8016 | 0.7662 | - |
| 29 Dec 2023 | 0.8009 | 0.8009 | 0.8009 | 0.8009 | 0.7655 | - |
| 28 Dec 2023 | 0.8183 | 0.8183 | 0.8183 | 0.8183 | 0.7822 | - |
| 27 Dec 2023 | 0.8067 | 0.8067 | 0.8067 | 0.8067 | 0.7711 | - |
| 22 Dec 2023 | 0.7950 | 0.7950 | 0.7950 | 0.7950 | 0.7599 | - |
| 21 Dec 2023 | 0.7827 | 0.7827 | 0.7827 | 0.7827 | 0.7482 | - |
| 20 Dec 2023 | 0.7755 | 0.7755 | 0.7755 | 0.7755 | 0.7413 | - |
| 19 Dec 2023 | 0.7761 | 0.7761 | 0.7761 | 0.7761 | 0.7418 | - |
| 18 Dec 2023 | 0.7907 | 0.7907 | 0.7907 | 0.7907 | 0.7558 | - |
| 15 Dec 2023 | 0.7952 | 0.7952 | 0.7952 | 0.7952 | 0.7601 | - |
| *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.