Ascendas Real Estate Investment Trust (S3Z.BE)
Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
At close: 09:05PM CEST
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 1.7730 | 1.7730 | 1.7244 | 1.7250 | 1.7250 | - |
| 02 May 2024 | 1.7686 | 1.7768 | 1.7686 | 1.7768 | 1.7768 | - |
| 30 Apr 2024 | 1.7740 | 1.7804 | 1.7678 | 1.7678 | 1.7678 | - |
| 29 Apr 2024 | 1.7714 | 1.7772 | 1.7714 | 1.7728 | 1.7728 | - |
| 26 Apr 2024 | 1.7648 | 1.7778 | 1.7648 | 1.7768 | 1.7768 | - |
| 25 Apr 2024 | 1.7864 | 1.7864 | 1.7736 | 1.7760 | 1.7760 | - |
| 24 Apr 2024 | 1.8244 | 1.8244 | 1.7990 | 1.7990 | 1.7990 | - |
| 23 Apr 2024 | 1.7810 | 1.7906 | 1.7790 | 1.7790 | 1.7790 | - |
| 22 Apr 2024 | 1.7528 | 1.7590 | 1.7466 | 1.7590 | 1.7590 | - |
| 19 Apr 2024 | 1.7692 | 1.7750 | 1.7678 | 1.7750 | 1.7750 | - |
| 18 Apr 2024 | 1.7804 | 1.7874 | 1.7794 | 1.7794 | 1.7794 | - |
| 17 Apr 2024 | 1.8122 | 1.8122 | 1.7834 | 1.7846 | 1.7846 | - |
| 16 Apr 2024 | 1.8110 | 1.8222 | 1.8042 | 1.8204 | 1.8204 | - |
| 15 Apr 2024 | 1.8394 | 1.8394 | 1.7920 | 1.7920 | 1.7920 | - |
| 12 Apr 2024 | 1.8698 | 1.8698 | 1.8144 | 1.8144 | 1.8144 | - |
| 11 Apr 2024 | 1.8610 | 1.8618 | 1.8316 | 1.8362 | 1.8362 | - |
| 10 Apr 2024 | 1.8996 | 1.8996 | 1.8996 | 1.8996 | 1.8996 | - |
| 09 Apr 2024 | 1.8958 | 1.8976 | 1.8958 | 1.8962 | 1.8962 | - |
| 08 Apr 2024 | 1.8838 | 1.9400 | 1.8774 | 1.9350 | 1.9350 | - |
| 05 Apr 2024 | 1.8866 | 1.8938 | 1.8846 | 1.8938 | 1.8938 | - |
| 04 Apr 2024 | 1.8846 | 1.8846 | 1.8658 | 1.8658 | 1.8658 | - |
| 03 Apr 2024 | 1.8714 | 1.8792 | 1.8714 | 1.8748 | 1.8748 | - |
| 02 Apr 2024 | 1.9110 | 1.9182 | 1.8838 | 1.8838 | 1.8838 | - |
| 28 Mar 2024 | 1.9088 | 1.9098 | 1.9032 | 1.9060 | 1.9060 | - |
| 27 Mar 2024 | 1.9148 | 1.9148 | 1.9008 | 1.9096 | 1.9096 | - |
| 26 Mar 2024 | 1.8956 | 1.9032 | 1.8956 | 1.9032 | 1.9032 | - |
| 25 Mar 2024 | 1.8842 | 1.8846 | 1.8788 | 1.8788 | 1.8788 | - |
| 22 Mar 2024 | 1.8734 | 1.8814 | 1.8734 | 1.8754 | 1.8754 | - |
| 21 Mar 2024 | 1.8708 | 1.8790 | 1.8692 | 1.8782 | 1.8782 | - |
| 20 Mar 2024 | 1.8396 | 1.8660 | 1.8396 | 1.8660 | 1.8660 | - |
| 19 Mar 2024 | 1.8280 | 1.8280 | 1.8226 | 1.8278 | 1.8278 | - |
| 18 Mar 2024 | 1.8200 | 1.8294 | 1.7804 | 1.7858 | 1.7858 | - |
| 15 Mar 2024 | 1.8322 | 1.8322 | 1.8232 | 1.8236 | 1.8236 | - |
| 14 Mar 2024 | 1.8472 | 1.8560 | 1.8472 | 1.8512 | 1.8512 | - |
| 13 Mar 2024 | 1.8646 | 1.8684 | 1.8500 | 1.8638 | 1.8638 | - |
| 12 Mar 2024 | 1.8654 | 1.8654 | 1.8594 | 1.8628 | 1.8628 | - |
| 11 Mar 2024 | 1.8654 | 1.8694 | 1.8646 | 1.8694 | 1.8694 | - |
| 08 Mar 2024 | 1.8686 | 1.8718 | 1.8686 | 1.8716 | 1.8716 | - |
| 07 Mar 2024 | 1.8554 | 1.8618 | 1.8554 | 1.8570 | 1.8570 | - |
| 06 Mar 2024 | 1.8632 | 1.8656 | 1.8598 | 1.8598 | 1.8598 | - |
| 05 Mar 2024 | 1.8546 | 1.8554 | 1.8474 | 1.8474 | 1.8474 | - |
| 04 Mar 2024 | 1.8638 | 1.8638 | 1.8612 | 1.8622 | 1.8622 | - |
| 01 Mar 2024 | 1.8658 | 1.8660 | 1.8576 | 1.8660 | 1.8660 | - |
| 29 Feb 2024 | 1.8844 | 1.8884 | 1.8816 | 1.8884 | 1.8884 | - |
| 28 Feb 2024 | 1.8984 | 1.9070 | 1.8916 | 1.9018 | 1.9018 | - |
| 27 Feb 2024 | 1.8964 | 1.9018 | 1.8912 | 1.8912 | 1.8912 | - |
| 26 Feb 2024 | 1.9182 | 1.9258 | 1.9182 | 1.9246 | 1.9246 | - |
| 23 Feb 2024 | 1.9144 | 1.9194 | 1.9132 | 1.9156 | 1.9156 | - |
| 22 Feb 2024 | 1.9202 | 1.9290 | 1.9172 | 1.9290 | 1.9290 | - |
| 21 Feb 2024 | 1.9172 | 1.9172 | 1.9006 | 1.9022 | 1.9022 | - |
| 20 Feb 2024 | 1.8930 | 1.8930 | 1.8856 | 1.8884 | 1.8884 | - |
| 19 Feb 2024 | 1.9058 | 1.9058 | 1.8926 | 1.8926 | 1.8926 | - |
| 16 Feb 2024 | 1.9212 | 1.9216 | 1.9112 | 1.9134 | 1.9134 | - |
| 15 Feb 2024 | 1.8910 | 1.9056 | 1.8910 | 1.9044 | 1.9044 | - |
| 14 Feb 2024 | 1.8636 | 1.8866 | 1.8636 | 1.8822 | 1.8822 | - |
| 13 Feb 2024 | 1.8874 | 1.8882 | 1.8746 | 1.8746 | 1.8746 | - |
| 12 Feb 2024 | 1.9024 | 1.9024 | 1.9024 | 1.9024 | 1.9024 | - |
| 09 Feb 2024 | 1.9054 | 1.9062 | 1.9022 | 1.9022 | 1.9022 | - |
| 08 Feb 2024 | 1.8652 | 1.8656 | 1.8582 | 1.8610 | 1.8610 | - |
| 08 Feb 2024 | 0.07441 Dividend | |||||
| 07 Feb 2024 | 1.9404 | 1.9424 | 1.9400 | 1.9424 | 1.8680 | - |
| 06 Feb 2024 | 1.9266 | 1.9314 | 1.9246 | 1.9298 | 1.8559 | - |
| 05 Feb 2024 | 1.9160 | 1.9296 | 1.9160 | 1.9266 | 1.8528 | - |
| 02 Feb 2024 | 1.9848 | 1.9848 | 1.9632 | 1.9804 | 1.9045 | - |
| 01 Feb 2024 | 1.9566 | 1.9602 | 1.9552 | 1.9552 | 1.8803 | - |
| 31 Jan 2024 | 2.0090 | 2.0110 | 2.0025 | 2.0065 | 1.9296 | - |
| 30 Jan 2024 | 1.9640 | 1.9828 | 1.9640 | 1.9806 | 1.9047 | - |
| 29 Jan 2024 | 1.9700 | 1.9704 | 1.9644 | 1.9692 | 1.8938 | - |
| 26 Jan 2024 | 1.9868 | 1.9950 | 1.9868 | 1.9918 | 1.9155 | - |
| 25 Jan 2024 | 1.9926 | 2.0000 | 1.9892 | 1.9966 | 1.9201 | - |
| 24 Jan 2024 | 2.0210 | 2.0370 | 2.0120 | 2.0145 | 1.9373 | - |
| 23 Jan 2024 | 1.9958 | 1.9966 | 1.9898 | 1.9940 | 1.9176 | - |
| 22 Jan 2024 | 1.9924 | 2.0000 | 1.9924 | 1.9958 | 1.9193 | - |
| 19 Jan 2024 | 1.9744 | 1.9776 | 1.9700 | 1.9776 | 1.9018 | - |
| 18 Jan 2024 | 1.9770 | 1.9844 | 1.9770 | 1.9844 | 1.9084 | - |
| 17 Jan 2024 | 1.9946 | 1.9962 | 1.9932 | 1.9932 | 1.9168 | - |
| 16 Jan 2024 | 2.0305 | 2.0310 | 2.0000 | 2.0275 | 1.9498 | - |
| 15 Jan 2024 | 2.0305 | 2.0305 | 2.0160 | 2.0170 | 1.9397 | - |
| 12 Jan 2024 | 2.0165 | 2.0235 | 2.0165 | 2.0185 | 1.9412 | - |
| 11 Jan 2024 | 2.0305 | 2.0315 | 2.0225 | 2.0225 | 1.9450 | - |
| 10 Jan 2024 | 1.9878 | 2.0010 | 1.9682 | 1.9686 | 1.8932 | - |
| 09 Jan 2024 | 2.0155 | 2.0170 | 1.9770 | 1.9812 | 1.9053 | - |
| 08 Jan 2024 | 2.0225 | 2.0300 | 2.0200 | 2.0300 | 1.9522 | - |
| 05 Jan 2024 | 2.0165 | 2.0200 | 2.0145 | 2.0145 | 1.9373 | - |
| 04 Jan 2024 | 2.0135 | 2.0135 | 2.0105 | 2.0105 | 1.9335 | - |
| 03 Jan 2024 | 2.0340 | 2.0340 | 2.0285 | 2.0320 | 1.9542 | - |
| 02 Jan 2024 | 2.0475 | 2.0525 | 2.0455 | 2.0525 | 1.9739 | - |
| 29 Dec 2023 | 2.0865 | 2.0865 | 2.0725 | 2.0725 | 1.9931 | - |
| 28 Dec 2023 | 2.0445 | 2.0525 | 2.0445 | 2.0525 | 1.9739 | - |
| 27 Dec 2023 | 2.0360 | 2.0365 | 2.0285 | 2.0285 | 1.9508 | - |
| 22 Dec 2023 | 2.0325 | 2.0330 | 2.0260 | 2.0310 | 1.9532 | - |
| 21 Dec 2023 | 2.0155 | 2.0155 | 1.9572 | 1.9572 | 1.8822 | - |
| 20 Dec 2023 | 2.0155 | 2.0155 | 1.9996 | 1.9996 | 1.9230 | - |
| 19 Dec 2023 | 2.0155 | 2.0155 | 1.9200 | 1.9200 | 1.8464 | - |
| 18 Dec 2023 | 2.0070 | 2.0070 | 1.9918 | 1.9918 | 1.9155 | - |
| 15 Dec 2023 | 2.0380 | 2.0380 | 1.9872 | 1.9894 | 1.9132 | - |
| 14 Dec 2023 | 2.0415 | 2.0495 | 2.0225 | 2.0255 | 1.9479 | - |
| 13 Dec 2023 | 1.9562 | 1.9616 | 1.9550 | 1.9616 | 1.8865 | - |
| 12 Dec 2023 | 1.9526 | 1.9526 | 1.9350 | 1.9352 | 1.8611 | - |
| 11 Dec 2023 | 1.9346 | 1.9402 | 1.9212 | 1.9232 | 1.8495 | - |
| *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.