Suntec Real Estate Investment Trust (P3G.HM)
Hamburg - Hamburg Delayed price. Currency in EUR
Add to watchlist
As of 08:01AM CEST. Market open.
Time period:
13 May 2023 - 13 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 13 May 2024 | 0.7097 | 0.7097 | 0.7097 | 0.7097 | 0.7097 | 2,000 |
| 10 May 2024 | 0.7035 | 0.7035 | 0.7035 | 0.7035 | 0.7035 | - |
| 09 May 2024 | 0.7044 | 0.7044 | 0.7044 | 0.7044 | 0.7044 | - |
| 08 May 2024 | 0.7043 | 0.7043 | 0.7043 | 0.7043 | 0.7043 | - |
| 07 May 2024 | 0.7046 | 0.7046 | 0.7046 | 0.7046 | 0.7046 | - |
| 06 May 2024 | 0.7051 | 0.7051 | 0.7051 | 0.7051 | 0.7051 | - |
| 03 May 2024 | 0.6999 | 0.6999 | 0.6999 | 0.6999 | 0.6999 | - |
| 03 May 2024 | 0.01511 Dividend | |||||
| 02 May 2024 | 0.7107 | 0.7107 | 0.7107 | 0.7107 | 0.6956 | - |
| 30 Apr 2024 | 0.7042 | 0.7042 | 0.7042 | 0.7042 | 0.6892 | - |
| 29 Apr 2024 | 0.7097 | 0.7097 | 0.7097 | 0.7097 | 0.6946 | - |
| 26 Apr 2024 | 0.7161 | 0.7161 | 0.7161 | 0.7161 | 0.7009 | - |
| 25 Apr 2024 | 0.7170 | 0.7170 | 0.7170 | 0.7170 | 0.7018 | - |
| 24 Apr 2024 | 0.7312 | 0.7312 | 0.7312 | 0.7312 | 0.7157 | - |
| 23 Apr 2024 | 0.7069 | 0.7069 | 0.7069 | 0.7069 | 0.6919 | - |
| 22 Apr 2024 | 0.7001 | 0.7001 | 0.7001 | 0.7001 | 0.6852 | - |
| 19 Apr 2024 | 0.6949 | 0.6949 | 0.6949 | 0.6949 | 0.6801 | - |
| 18 Apr 2024 | 0.7068 | 0.7068 | 0.7068 | 0.7068 | 0.6918 | - |
| 17 Apr 2024 | 0.7085 | 0.7085 | 0.7085 | 0.7085 | 0.6934 | - |
| 16 Apr 2024 | 0.7144 | 0.7144 | 0.7144 | 0.7144 | 0.6992 | - |
| 15 Apr 2024 | 0.7274 | 0.7274 | 0.7274 | 0.7274 | 0.7119 | - |
| 12 Apr 2024 | 0.7196 | 0.7196 | 0.7196 | 0.7196 | 0.7043 | - |
| 11 Apr 2024 | 0.7320 | 0.7320 | 0.7320 | 0.7320 | 0.7164 | - |
| 10 Apr 2024 | 0.7420 | 0.7420 | 0.7420 | 0.7420 | 0.7262 | - |
| 09 Apr 2024 | 0.7465 | 0.7465 | 0.7465 | 0.7465 | 0.7306 | - |
| 08 Apr 2024 | 0.7407 | 0.7407 | 0.7407 | 0.7407 | 0.7250 | - |
| 05 Apr 2024 | 0.7350 | 0.7350 | 0.7350 | 0.7350 | 0.7194 | - |
| 04 Apr 2024 | 0.7345 | 0.7345 | 0.7345 | 0.7345 | 0.7189 | - |
| 03 Apr 2024 | 0.7308 | 0.7308 | 0.7308 | 0.7308 | 0.7153 | - |
| 02 Apr 2024 | 0.7264 | 0.7264 | 0.7264 | 0.7264 | 0.7110 | - |
| 28 Mar 2024 | 0.7700 | 0.7700 | 0.7700 | 0.7700 | 0.7536 | - |
| 27 Mar 2024 | 0.7700 | 0.7700 | 0.7700 | 0.7700 | 0.7536 | - |
| 26 Mar 2024 | 0.7101 | 0.7101 | 0.7101 | 0.7101 | 0.6950 | - |
| 25 Mar 2024 | 0.7108 | 0.7108 | 0.7108 | 0.7108 | 0.6957 | - |
| 22 Mar 2024 | 0.7159 | 0.7159 | 0.7159 | 0.7159 | 0.7007 | - |
| 21 Mar 2024 | 0.7079 | 0.7079 | 0.7079 | 0.7079 | 0.6928 | - |
| 20 Mar 2024 | 0.6900 | 0.6900 | 0.6900 | 0.6900 | 0.6753 | - |
| 19 Mar 2024 | 0.6776 | 0.6776 | 0.6776 | 0.6776 | 0.6632 | - |
| 18 Mar 2024 | 0.6974 | 0.6974 | 0.6974 | 0.6974 | 0.6826 | - |
| 15 Mar 2024 | 0.6791 | 0.6791 | 0.6791 | 0.6791 | 0.6647 | - |
| 14 Mar 2024 | 0.6777 | 0.6777 | 0.6777 | 0.6777 | 0.6633 | - |
| 13 Mar 2024 | 0.6979 | 0.6979 | 0.6979 | 0.6979 | 0.6831 | - |
| 12 Mar 2024 | 0.6985 | 0.6985 | 0.6985 | 0.6985 | 0.6836 | - |
| 11 Mar 2024 | 0.6983 | 0.6983 | 0.6983 | 0.6983 | 0.6835 | - |
| 08 Mar 2024 | 0.7164 | 0.7164 | 0.7164 | 0.7164 | 0.7012 | - |
| 07 Mar 2024 | 0.7171 | 0.7171 | 0.7171 | 0.7171 | 0.7019 | - |
| 06 Mar 2024 | 0.7172 | 0.7172 | 0.7172 | 0.7172 | 0.7020 | - |
| 05 Mar 2024 | 0.6970 | 0.6970 | 0.6970 | 0.6970 | 0.6822 | - |
| 04 Mar 2024 | 0.7367 | 0.7367 | 0.7367 | 0.7367 | 0.7210 | - |
| 01 Mar 2024 | 0.7511 | 0.7511 | 0.7511 | 0.7511 | 0.7351 | - |
| 29 Feb 2024 | 0.7501 | 0.7501 | 0.7501 | 0.7501 | 0.7342 | - |
| 28 Feb 2024 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 0.7341 | - |
| 27 Feb 2024 | 0.7426 | 0.7426 | 0.7426 | 0.7426 | 0.7268 | - |
| 26 Feb 2024 | 0.7569 | 0.7569 | 0.7569 | 0.7569 | 0.7408 | - |
| 23 Feb 2024 | 0.7510 | 0.7510 | 0.7510 | 0.7510 | 0.7350 | - |
| 22 Feb 2024 | 0.7509 | 0.7509 | 0.7509 | 0.7509 | 0.7349 | - |
| 21 Feb 2024 | 0.7587 | 0.7587 | 0.7587 | 0.7587 | 0.7426 | - |
| 20 Feb 2024 | 0.7599 | 0.7599 | 0.7599 | 0.7599 | 0.7437 | - |
| 19 Feb 2024 | 0.7726 | 0.7726 | 0.7726 | 0.7726 | 0.7562 | - |
| 16 Feb 2024 | 0.7668 | 0.7668 | 0.7668 | 0.7668 | 0.7505 | - |
| 15 Feb 2024 | 0.7684 | 0.7684 | 0.7684 | 0.7684 | 0.7521 | - |
| 14 Feb 2024 | 0.7800 | 0.7800 | 0.7800 | 0.7800 | 0.7634 | - |
| 13 Feb 2024 | 0.7536 | 0.7536 | 0.7536 | 0.7536 | 0.7376 | - |
| 12 Feb 2024 | 0.7657 | 0.7657 | 0.7657 | 0.7657 | 0.7494 | - |
| 09 Feb 2024 | 0.7661 | 0.7661 | 0.7661 | 0.7661 | 0.7498 | - |
| 08 Feb 2024 | 0.7534 | 0.7534 | 0.7534 | 0.7534 | 0.7374 | - |
| 07 Feb 2024 | 0.7686 | 0.7686 | 0.7686 | 0.7686 | 0.7523 | - |
| 06 Feb 2024 | 0.7687 | 0.7687 | 0.7687 | 0.7687 | 0.7524 | - |
| 05 Feb 2024 | 0.7741 | 0.7741 | 0.7741 | 0.7741 | 0.7576 | - |
| 02 Feb 2024 | 0.7779 | 0.7779 | 0.7779 | 0.7779 | 0.7614 | - |
| 01 Feb 2024 | 0.7742 | 0.7742 | 0.7742 | 0.7742 | 0.7577 | - |
| 31 Jan 2024 | 0.7860 | 0.7860 | 0.7860 | 0.7860 | 0.7693 | - |
| 31 Jan 2024 | 0.01866 Dividend | |||||
| 30 Jan 2024 | 0.7870 | 0.7870 | 0.7870 | 0.7870 | 0.7520 | - |
| 29 Jan 2024 | 0.7839 | 0.7839 | 0.7839 | 0.7839 | 0.7490 | - |
| 26 Jan 2024 | 0.7788 | 0.7788 | 0.7788 | 0.7788 | 0.7442 | - |
| 25 Jan 2024 | 0.7817 | 0.7817 | 0.7817 | 0.7817 | 0.7469 | - |
| 24 Jan 2024 | 0.7956 | 0.7956 | 0.7956 | 0.7956 | 0.7602 | - |
| 23 Jan 2024 | 0.7809 | 0.7809 | 0.7809 | 0.7809 | 0.7462 | - |
| 22 Jan 2024 | 0.7662 | 0.7662 | 0.7662 | 0.7662 | 0.7321 | - |
| 19 Jan 2024 | 0.7805 | 0.7805 | 0.7805 | 0.7805 | 0.7458 | - |
| 18 Jan 2024 | 0.7788 | 0.7788 | 0.7788 | 0.7788 | 0.7442 | - |
| 17 Jan 2024 | 0.7935 | 0.7935 | 0.7935 | 0.7935 | 0.7582 | - |
| 16 Jan 2024 | 0.8069 | 0.8069 | 0.8069 | 0.8069 | 0.7710 | - |
| 15 Jan 2024 | 0.8071 | 0.8071 | 0.8071 | 0.8071 | 0.7712 | - |
| 12 Jan 2024 | 0.8071 | 0.8071 | 0.8071 | 0.8071 | 0.7712 | - |
| 11 Jan 2024 | 0.8263 | 0.8263 | 0.8263 | 0.8263 | 0.7896 | - |
| 10 Jan 2024 | 0.8219 | 0.8219 | 0.8219 | 0.8219 | 0.7854 | - |
| 09 Jan 2024 | 0.8030 | 0.8030 | 0.8030 | 0.8030 | 0.7673 | - |
| 08 Jan 2024 | 0.8156 | 0.8156 | 0.8156 | 0.8156 | 0.7793 | - |
| 05 Jan 2024 | 0.7971 | 0.7971 | 0.7971 | 0.7971 | 0.7617 | - |
| 04 Jan 2024 | 0.8045 | 0.8045 | 0.8045 | 0.8045 | 0.7687 | - |
| 03 Jan 2024 | 0.8043 | 0.8043 | 0.8043 | 0.8043 | 0.7685 | - |
| 02 Jan 2024 | 0.8017 | 0.8017 | 0.8017 | 0.8017 | 0.7661 | - |
| 29 Dec 2023 | 0.8074 | 0.8074 | 0.7994 | 0.7994 | 0.7639 | - |
| 28 Dec 2023 | 0.8111 | 0.8111 | 0.8111 | 0.8111 | 0.7750 | - |
| 27 Dec 2023 | 0.8063 | 0.8063 | 0.8063 | 0.8063 | 0.7704 | - |
| 22 Dec 2023 | 0.7951 | 0.7951 | 0.7951 | 0.7951 | 0.7597 | - |
| 21 Dec 2023 | 0.7766 | 0.7766 | 0.7766 | 0.7766 | 0.7421 | - |
| 20 Dec 2023 | 0.7893 | 0.7893 | 0.7893 | 0.7893 | 0.7542 | - |
| *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.