Public Storage (PUP.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
As of 05:17PM CEST. Market open.
Time period:
30 Apr 2023 - 30 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 243.20 | 249.00 | 243.20 | 243.20 | 243.20 | 125 |
| 29 Apr 2024 | 238.70 | 245.10 | 238.70 | 244.30 | 244.30 | - |
| 26 Apr 2024 | 239.40 | 242.10 | 239.40 | 241.60 | 241.60 | - |
| 25 Apr 2024 | 242.00 | 242.00 | 241.30 | 241.30 | 241.30 | - |
| 24 Apr 2024 | 243.10 | 245.50 | 243.10 | 244.70 | 244.70 | - |
| 23 Apr 2024 | 243.20 | 245.10 | 243.20 | 245.00 | 245.00 | - |
| 22 Apr 2024 | 242.70 | 243.40 | 242.70 | 243.40 | 243.40 | - |
| 19 Apr 2024 | 241.00 | 245.00 | 241.00 | 244.20 | 244.20 | 20 |
| 18 Apr 2024 | 243.50 | 245.50 | 243.50 | 244.00 | 244.00 | - |
| 17 Apr 2024 | 244.80 | 247.00 | 244.80 | 247.00 | 247.00 | 6 |
| 16 Apr 2024 | 247.70 | 249.30 | 245.90 | 247.00 | 247.00 | - |
| 15 Apr 2024 | 254.00 | 254.00 | 249.90 | 249.90 | 249.90 | - |
| 12 Apr 2024 | 255.10 | 256.20 | 255.10 | 256.20 | 256.20 | - |
| 11 Apr 2024 | 254.40 | 256.90 | 254.40 | 256.90 | 256.90 | - |
| 10 Apr 2024 | 267.90 | 267.90 | 254.80 | 254.80 | 254.80 | 18 |
| 09 Apr 2024 | 262.40 | 269.30 | 262.20 | 269.30 | 269.30 | 40 |
| 08 Apr 2024 | 258.20 | 263.40 | 258.20 | 263.40 | 263.40 | - |
| 05 Apr 2024 | 258.20 | 258.20 | 258.20 | 258.20 | 258.20 | - |
| 04 Apr 2024 | 256.40 | 256.40 | 256.40 | 256.40 | 256.40 | - |
| 03 Apr 2024 | 259.90 | 259.90 | 259.90 | 259.90 | 259.90 | - |
| 02 Apr 2024 | 264.30 | 264.30 | 264.30 | 264.30 | 264.30 | - |
| 28 Mar 2024 | 264.00 | 264.00 | 264.00 | 264.00 | 264.00 | - |
| 27 Mar 2024 | 254.50 | 261.50 | 254.50 | 261.50 | 261.50 | - |
| 26 Mar 2024 | 252.50 | 254.50 | 252.50 | 254.50 | 254.50 | - |
| 25 Mar 2024 | 256.00 | 256.00 | 254.50 | 254.50 | 254.50 | - |
| 22 Mar 2024 | 258.00 | 258.00 | 254.50 | 256.50 | 256.50 | - |
| 21 Mar 2024 | 256.50 | 259.00 | 256.50 | 259.00 | 259.00 | - |
| 20 Mar 2024 | 253.00 | 257.50 | 253.00 | 257.00 | 257.00 | - |
| 19 Mar 2024 | 253.50 | 255.50 | 253.50 | 255.00 | 255.00 | - |
| 18 Mar 2024 | 254.50 | 256.00 | 253.50 | 254.50 | 254.50 | - |
| 15 Mar 2024 | 255.50 | 257.50 | 255.50 | 257.50 | 257.50 | - |
| 14 Mar 2024 | 262.50 | 262.50 | 262.50 | 262.50 | 262.50 | - |
| 13 Mar 2024 | 264.00 | 266.50 | 261.50 | 261.50 | 261.50 | - |
| 12 Mar 2024 | 264.00 | 265.50 | 263.00 | 265.50 | 265.50 | - |
| 12 Mar 2024 | 3 Dividend | |||||
| 11 Mar 2024 | 265.50 | 270.00 | 265.50 | 270.00 | 267.00 | 40 |
| 08 Mar 2024 | 259.00 | 266.50 | 259.00 | 266.50 | 263.54 | 2 |
| 07 Mar 2024 | 257.50 | 260.50 | 257.50 | 259.00 | 256.12 | 1 |
| 06 Mar 2024 | 255.00 | 258.00 | 255.00 | 257.50 | 254.64 | - |
| 05 Mar 2024 | 260.00 | 260.00 | 257.00 | 257.00 | 254.14 | - |
| 04 Mar 2024 | 258.50 | 262.50 | 258.50 | 262.50 | 259.58 | 80 |
| 01 Mar 2024 | 261.00 | 261.00 | 261.00 | 261.00 | 258.10 | - |
| 29 Feb 2024 | 256.50 | 256.50 | 256.50 | 256.50 | 253.65 | - |
| 28 Feb 2024 | 256.00 | 257.50 | 256.00 | 257.50 | 254.64 | - |
| 27 Feb 2024 | 254.50 | 254.50 | 254.00 | 254.00 | 251.18 | - |
| 26 Feb 2024 | 260.50 | 260.50 | 260.50 | 260.50 | 257.61 | - |
| 23 Feb 2024 | 261.50 | 261.50 | 261.50 | 261.50 | 258.59 | - |
| 22 Feb 2024 | 265.00 | 265.00 | 265.00 | 265.00 | 262.06 | - |
| 21 Feb 2024 | 259.50 | 260.50 | 259.50 | 260.50 | 257.61 | 39 |
| 20 Feb 2024 | 259.00 | 259.00 | 259.00 | 259.00 | 256.12 | - |
| 19 Feb 2024 | 259.00 | 263.50 | 259.00 | 263.50 | 260.57 | 38 |
| 16 Feb 2024 | 263.50 | 264.00 | 261.50 | 262.50 | 259.58 | - |
| 15 Feb 2024 | 260.00 | 265.50 | 260.00 | 263.50 | 260.57 | 9 |
| 14 Feb 2024 | 256.00 | 256.00 | 256.00 | 256.00 | 253.16 | - |
| 13 Feb 2024 | 259.00 | 259.00 | 259.00 | 259.00 | 256.12 | - |
| 12 Feb 2024 | 261.00 | 261.50 | 261.00 | 261.50 | 258.59 | - |
| 09 Feb 2024 | 262.50 | 262.50 | 261.00 | 261.50 | 258.59 | - |
| 08 Feb 2024 | 258.50 | 264.00 | 258.50 | 264.00 | 261.07 | 10 |
| 07 Feb 2024 | 257.00 | 262.50 | 257.00 | 262.50 | 259.58 | 100 |
| 06 Feb 2024 | 253.00 | 258.50 | 253.00 | 258.50 | 255.63 | - |
| 05 Feb 2024 | 257.00 | 257.00 | 255.50 | 255.50 | 252.66 | - |
| 02 Feb 2024 | 261.50 | 265.50 | 261.50 | 265.50 | 262.55 | 1 |
| 01 Feb 2024 | 260.50 | 262.50 | 260.00 | 260.00 | 257.11 | - |
| 31 Jan 2024 | 261.00 | 266.00 | 261.00 | 266.00 | 263.04 | 3 |
| 30 Jan 2024 | 260.50 | 260.50 | 260.50 | 260.50 | 257.61 | - |
| 29 Jan 2024 | 265.00 | 265.00 | 265.00 | 265.00 | 262.06 | - |
| 26 Jan 2024 | 266.50 | 266.50 | 265.00 | 265.00 | 262.06 | - |
| 25 Jan 2024 | 263.50 | 269.00 | 263.50 | 269.00 | 266.01 | - |
| 24 Jan 2024 | 267.00 | 267.00 | 263.50 | 263.50 | 260.57 | - |
| 23 Jan 2024 | 267.00 | 269.00 | 267.00 | 269.00 | 266.01 | - |
| 22 Jan 2024 | 266.00 | 270.00 | 266.00 | 270.00 | 267.00 | - |
| 19 Jan 2024 | 265.00 | 268.00 | 265.00 | 268.00 | 265.02 | 16 |
| 18 Jan 2024 | 268.00 | 270.50 | 264.00 | 265.50 | 262.55 | 50 |
| 17 Jan 2024 | 268.50 | 271.00 | 266.50 | 267.00 | 264.03 | - |
| 16 Jan 2024 | 267.00 | 270.50 | 267.00 | 267.50 | 264.53 | 150 |
| 15 Jan 2024 | 264.00 | 264.00 | 264.00 | 264.00 | 261.07 | - |
| 12 Jan 2024 | 262.00 | 265.50 | 262.00 | 264.00 | 261.07 | 20 |
| 11 Jan 2024 | 268.50 | 268.50 | 268.50 | 268.50 | 265.52 | - |
| 10 Jan 2024 | 269.00 | 271.00 | 269.00 | 270.00 | 267.00 | 8 |
| 09 Jan 2024 | 271.50 | 273.50 | 269.00 | 270.00 | 267.00 | - |
| 08 Jan 2024 | 270.00 | 273.00 | 269.50 | 270.00 | 267.00 | - |
| 05 Jan 2024 | 272.50 | 273.00 | 269.00 | 269.00 | 266.01 | - |
| 04 Jan 2024 | 275.00 | 275.00 | 274.00 | 274.50 | 271.45 | - |
| 03 Jan 2024 | 282.00 | 284.50 | 278.00 | 278.50 | 275.41 | 20 |
| 02 Jan 2024 | 274.50 | 284.00 | 274.50 | 282.00 | 278.87 | 6 |
| 29 Dec 2023 | 276.00 | 276.00 | 276.00 | 276.00 | 272.93 | - |
| 28 Dec 2023 | 273.00 | 276.50 | 273.00 | 274.00 | 270.96 | 2 |
| 27 Dec 2023 | 271.50 | 273.50 | 271.50 | 273.00 | 269.97 | - |
| 22 Dec 2023 | 267.50 | 267.50 | 267.50 | 267.50 | 264.53 | - |
| 21 Dec 2023 | 266.50 | 270.50 | 266.50 | 270.50 | 267.49 | 1 |
| 20 Dec 2023 | 267.00 | 267.00 | 267.00 | 267.00 | 264.03 | - |
| 19 Dec 2023 | 262.50 | 262.50 | 262.50 | 262.50 | 259.58 | - |
| 18 Dec 2023 | 264.50 | 265.00 | 264.50 | 265.00 | 262.06 | - |
| 15 Dec 2023 | 263.00 | 264.00 | 261.00 | 264.00 | 261.07 | - |
| 14 Dec 2023 | 258.50 | 264.00 | 258.50 | 263.50 | 260.57 | 10 |
| 13 Dec 2023 | 251.50 | 255.50 | 251.50 | 252.50 | 249.69 | - |
| 12 Dec 2023 | 254.00 | 254.00 | 250.50 | 250.50 | 247.72 | - |
| 12 Dec 2023 | 3 Dividend | |||||
| 11 Dec 2023 | 252.00 | 256.50 | 252.00 | 256.00 | 250.19 | - |
| 08 Dec 2023 | 251.50 | 253.50 | 251.50 | 253.50 | 247.75 | - |
| *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.