Shurgard Self Storage Ltd (S8V.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 | 38.25 | 38.35 | 37.75 | 37.75 | 37.75 | - |
| 07 May 2024 | 37.00 | 37.80 | 37.00 | 37.80 | 37.80 | - |
| 06 May 2024 | 36.30 | 36.95 | 36.20 | 36.95 | 36.95 | - |
| 03 May 2024 | 36.75 | 36.75 | 36.35 | 36.75 | 36.75 | - |
| 02 May 2024 | 36.70 | 37.00 | 36.60 | 37.00 | 37.00 | - |
| 30 Apr 2024 | 36.25 | 36.65 | 36.05 | 36.65 | 36.65 | - |
| 29 Apr 2024 | 35.95 | 36.30 | 35.85 | 36.30 | 36.30 | - |
| 26 Apr 2024 | 35.40 | 35.90 | 35.40 | 35.90 | 35.90 | - |
| 25 Apr 2024 | 36.35 | 36.35 | 35.60 | 35.60 | 35.60 | - |
| 24 Apr 2024 | 37.35 | 37.35 | 36.50 | 36.50 | 36.50 | - |
| 23 Apr 2024 | 37.60 | 37.60 | 37.00 | 37.00 | 37.00 | - |
| 22 Apr 2024 | 37.05 | 37.45 | 37.05 | 37.45 | 37.45 | - |
| 19 Apr 2024 | 36.70 | 37.05 | 36.40 | 37.05 | 37.05 | - |
| 18 Apr 2024 | 36.65 | 37.05 | 36.65 | 36.90 | 36.90 | - |
| 17 Apr 2024 | 36.85 | 37.05 | 36.70 | 37.05 | 37.05 | - |
| 16 Apr 2024 | 36.70 | 36.75 | 36.20 | 36.75 | 36.75 | - |
| 15 Apr 2024 | 37.85 | 37.85 | 37.05 | 37.05 | 37.05 | - |
| 12 Apr 2024 | 38.45 | 38.45 | 38.00 | 38.00 | 38.00 | - |
| 11 Apr 2024 | 38.65 | 39.05 | 38.60 | 38.60 | 38.60 | 250 |
| 10 Apr 2024 | 39.85 | 40.05 | 39.20 | 39.20 | 39.20 | - |
| 09 Apr 2024 | 40.20 | 40.20 | 39.75 | 39.85 | 39.85 | - |
| 08 Apr 2024 | 39.90 | 39.90 | 39.75 | 39.85 | 39.85 | - |
| 05 Apr 2024 | 40.05 | 40.35 | 39.75 | 39.75 | 39.75 | - |
| 04 Apr 2024 | 38.70 | 39.85 | 38.70 | 39.85 | 39.85 | - |
| 03 Apr 2024 | 39.25 | 39.35 | 39.00 | 39.00 | 39.00 | - |
| 02 Apr 2024 | 39.45 | 39.45 | 39.10 | 39.10 | 39.10 | - |
| 28 Mar 2024 | 39.04 | 39.18 | 39.02 | 39.02 | 39.02 | - |
| 27 Mar 2024 | 38.56 | 38.88 | 38.56 | 38.88 | 38.88 | - |
| 26 Mar 2024 | 38.34 | 38.94 | 38.34 | 38.82 | 38.82 | - |
| 25 Mar 2024 | 39.04 | 39.04 | 38.48 | 38.48 | 38.48 | - |
| 22 Mar 2024 | 39.06 | 39.18 | 38.94 | 38.94 | 38.94 | - |
| 21 Mar 2024 | 38.38 | 39.16 | 38.38 | 38.86 | 38.86 | - |
| 20 Mar 2024 | 38.08 | 38.58 | 38.08 | 38.48 | 38.48 | - |
| 19 Mar 2024 | 38.40 | 38.40 | 37.62 | 38.12 | 38.12 | - |
| 18 Mar 2024 | 38.20 | 38.28 | 38.00 | 38.28 | 38.28 | - |
| 15 Mar 2024 | 38.04 | 38.66 | 37.54 | 38.66 | 38.66 | - |
| 14 Mar 2024 | 37.94 | 38.26 | 37.94 | 38.06 | 38.06 | - |
| 13 Mar 2024 | 38.04 | 38.08 | 38.04 | 38.04 | 38.04 | - |
| 12 Mar 2024 | 38.74 | 38.74 | 38.50 | 38.50 | 38.50 | - |
| 11 Mar 2024 | 39.16 | 39.16 | 38.80 | 38.80 | 38.80 | - |
| 08 Mar 2024 | 38.48 | 39.20 | 38.48 | 39.20 | 39.20 | - |
| 07 Mar 2024 | 38.22 | 38.64 | 37.82 | 38.64 | 38.64 | - |
| 06 Mar 2024 | 37.70 | 38.18 | 37.70 | 38.18 | 38.18 | - |
| 05 Mar 2024 | 38.22 | 38.28 | 37.74 | 37.74 | 37.74 | - |
| 04 Mar 2024 | 38.00 | 38.32 | 38.00 | 38.32 | 38.32 | - |
| 01 Mar 2024 | 37.80 | 38.00 | 37.80 | 38.00 | 38.00 | - |
| 29 Feb 2024 | 37.18 | 38.40 | 37.18 | 38.40 | 38.40 | - |
| 28 Feb 2024 | 37.98 | 37.98 | 37.04 | 37.04 | 37.04 | - |
| 27 Feb 2024 | 37.84 | 38.12 | 37.84 | 38.12 | 38.12 | - |
| 26 Feb 2024 | 38.36 | 38.36 | 37.90 | 37.90 | 37.90 | - |
| 23 Feb 2024 | 39.00 | 39.16 | 38.68 | 38.68 | 38.68 | - |
| 22 Feb 2024 | 39.18 | 39.58 | 39.14 | 39.58 | 39.58 | - |
| 21 Feb 2024 | 39.38 | 39.82 | 39.38 | 39.46 | 39.46 | - |
| 20 Feb 2024 | 40.02 | 40.02 | 39.52 | 39.52 | 39.52 | - |
| 19 Feb 2024 | 39.26 | 39.84 | 39.26 | 39.84 | 39.84 | - |
| 16 Feb 2024 | 39.76 | 39.76 | 39.14 | 39.14 | 39.14 | - |
| 15 Feb 2024 | 39.20 | 40.00 | 39.20 | 39.86 | 39.86 | 80 |
| 14 Feb 2024 | 39.38 | 39.38 | 39.28 | 39.32 | 39.32 | - |
| 13 Feb 2024 | 39.94 | 39.94 | 39.36 | 39.36 | 39.36 | - |
| 12 Feb 2024 | 39.26 | 39.88 | 39.26 | 39.86 | 39.86 | - |
| 09 Feb 2024 | 39.64 | 39.94 | 39.46 | 39.46 | 39.46 | - |
| 08 Feb 2024 | 39.52 | 39.86 | 39.52 | 39.60 | 39.60 | - |
| 07 Feb 2024 | 39.48 | 39.90 | 39.44 | 39.80 | 39.80 | - |
| 06 Feb 2024 | 40.56 | 40.56 | 39.62 | 39.62 | 39.62 | - |
| 05 Feb 2024 | 40.62 | 40.88 | 40.62 | 40.88 | 40.88 | - |
| 02 Feb 2024 | 40.92 | 41.46 | 40.82 | 40.82 | 40.82 | - |
| 01 Feb 2024 | 41.02 | 41.24 | 40.52 | 41.24 | 41.24 | - |
| 31 Jan 2024 | 41.22 | 41.22 | 40.76 | 40.76 | 40.76 | - |
| 30 Jan 2024 | 40.60 | 40.60 | 40.60 | 40.60 | 40.60 | - |
| 29 Jan 2024 | 40.20 | 40.20 | 40.20 | 40.20 | 40.20 | - |
| 26 Jan 2024 | 40.48 | 40.48 | 40.48 | 40.48 | 40.48 | - |
| 25 Jan 2024 | 39.90 | 39.90 | 39.90 | 39.90 | 39.90 | - |
| 24 Jan 2024 | 39.54 | 39.54 | 39.54 | 39.54 | 39.54 | - |
| 23 Jan 2024 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | - |
| 22 Jan 2024 | 39.38 | 39.38 | 39.38 | 39.38 | 39.38 | - |
| 19 Jan 2024 | 38.68 | 38.68 | 38.68 | 38.68 | 38.68 | - |
| 18 Jan 2024 | 39.04 | 39.04 | 39.04 | 39.04 | 39.04 | - |
| 17 Jan 2024 | 38.92 | 38.92 | 38.92 | 38.92 | 38.92 | - |
| 16 Jan 2024 | 39.76 | 39.76 | 39.76 | 39.76 | 39.76 | - |
| 15 Jan 2024 | 39.82 | 39.82 | 39.82 | 39.82 | 39.82 | - |
| 12 Jan 2024 | 39.82 | 39.82 | 39.82 | 39.82 | 39.82 | - |
| 11 Jan 2024 | 39.82 | 39.82 | 39.82 | 39.82 | 39.82 | - |
| 10 Jan 2024 | 40.18 | 40.18 | 40.18 | 40.18 | 40.18 | - |
| 09 Jan 2024 | 40.30 | 40.30 | 40.30 | 40.30 | 40.30 | - |
| 08 Jan 2024 | 40.46 | 40.46 | 40.46 | 40.46 | 40.46 | - |
| 05 Jan 2024 | 40.94 | 40.94 | 40.94 | 40.94 | 40.94 | - |
| 04 Jan 2024 | 41.28 | 41.28 | 41.28 | 41.28 | 41.28 | - |
| 03 Jan 2024 | 41.86 | 41.86 | 41.86 | 41.86 | 41.86 | - |
| 02 Jan 2024 | 42.56 | 42.56 | 42.56 | 42.56 | 42.56 | - |
| 29 Dec 2023 | 42.90 | 42.90 | 42.90 | 42.90 | 42.90 | - |
| 28 Dec 2023 | 42.80 | 42.80 | 42.80 | 42.80 | 42.80 | - |
| 27 Dec 2023 | 42.60 | 42.60 | 42.60 | 42.60 | 42.60 | - |
| 22 Dec 2023 | 42.14 | 42.14 | 42.14 | 42.14 | 42.14 | - |
| 21 Dec 2023 | 41.78 | 41.78 | 41.78 | 41.78 | 41.78 | - |
| 20 Dec 2023 | 41.58 | 41.58 | 41.58 | 41.58 | 41.58 | - |
| 19 Dec 2023 | 41.96 | 41.96 | 41.96 | 41.96 | 41.96 | - |
| 18 Dec 2023 | 41.86 | 41.86 | 41.86 | 41.86 | 41.86 | - |
| 15 Dec 2023 | 41.40 | 41.40 | 41.40 | 41.40 | 41.40 | - |
| 14 Dec 2023 | 40.52 | 40.52 | 40.52 | 40.52 | 40.52 | - |
| 13 Dec 2023 | 38.86 | 38.86 | 38.86 | 38.86 | 38.86 | - |
| *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.