Franklin BSP Realty Trust, Inc. (6VH.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
At close: 09:21PM CEST
Time period:
12 Oct 2023 - 12 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 11 Oct 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - |
| 10 Oct 2024 | 11.50 | 11.60 | 11.50 | 11.50 | 11.50 | - |
| 09 Oct 2024 | 11.30 | 11.50 | 11.30 | 11.50 | 11.50 | - |
| 08 Oct 2024 | 11.40 | 11.40 | 11.30 | 11.40 | 11.40 | - |
| 07 Oct 2024 | 11.60 | 11.60 | 11.40 | 11.40 | 11.40 | - |
| 04 Oct 2024 | 11.50 | 11.60 | 11.50 | 11.50 | 11.50 | - |
| 03 Oct 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - |
| 02 Oct 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - |
| 01 Oct 2024 | 11.90 | 11.90 | 11.50 | 11.50 | 11.50 | - |
| 30 Sept 2024 | 11.90 | 11.90 | 11.60 | 11.60 | 11.60 | - |
| 30 Sept 2024 | 0.355 Dividend | |||||
| 27 Sept 2024 | 11.80 | 12.00 | 11.80 | 12.00 | 11.65 | - |
| 26 Sept 2024 | 11.70 | 11.80 | 11.70 | 11.80 | 11.45 | - |
| 25 Sept 2024 | 11.90 | 11.90 | 11.80 | 11.80 | 11.45 | - |
| 24 Sept 2024 | 11.90 | 12.00 | 11.90 | 12.00 | 11.65 | - |
| 23 Sept 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 11.65 | - |
| 20 Sept 2024 | 12.10 | 12.10 | 12.00 | 12.00 | 11.65 | - |
| 19 Sept 2024 | 12.10 | 12.10 | 12.10 | 12.10 | 11.74 | - |
| 18 Sept 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 11.65 | - |
| 17 Sept 2024 | 12.00 | 12.10 | 12.00 | 12.00 | 11.65 | - |
| 16 Sept 2024 | 11.90 | 12.00 | 11.90 | 12.00 | 11.65 | - |
| 13 Sept 2024 | 11.80 | 12.00 | 11.80 | 11.90 | 11.55 | - |
| 12 Sept 2024 | 11.60 | 11.90 | 11.60 | 11.90 | 11.55 | - |
| 11 Sept 2024 | 11.60 | 11.60 | 11.50 | 11.50 | 11.16 | - |
| 10 Sept 2024 | 11.60 | 11.70 | 11.60 | 11.60 | 11.26 | 431 |
| 09 Sept 2024 | 11.80 | 11.80 | 11.60 | 11.60 | 11.26 | - |
| 06 Sept 2024 | 11.80 | 11.80 | 11.70 | 11.80 | 11.45 | - |
| 05 Sept 2024 | 11.70 | 11.80 | 11.70 | 11.80 | 11.45 | - |
| 04 Sept 2024 | 11.90 | 11.90 | 11.70 | 11.70 | 11.35 | - |
| 03 Sept 2024 | 12.20 | 12.20 | 12.00 | 12.00 | 11.65 | - |
| 02 Sept 2024 | 12.20 | 12.20 | 12.20 | 12.20 | 11.84 | - |
| 30 Aug 2024 | 12.10 | 12.10 | 12.10 | 12.10 | 11.74 | - |
| 29 Aug 2024 | 11.90 | 12.10 | 11.90 | 12.10 | 11.74 | - |
| 28 Aug 2024 | 12.00 | 12.00 | 11.90 | 11.90 | 11.55 | - |
| 27 Aug 2024 | 11.90 | 12.00 | 11.90 | 12.00 | 11.65 | - |
| 26 Aug 2024 | 11.70 | 12.00 | 11.70 | 12.00 | 11.65 | - |
| 23 Aug 2024 | 11.50 | 11.70 | 11.50 | 11.70 | 11.35 | - |
| 22 Aug 2024 | 11.40 | 11.50 | 11.40 | 11.50 | 11.16 | - |
| 21 Aug 2024 | 11.40 | 11.50 | 11.40 | 11.50 | 11.16 | - |
| 20 Aug 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.16 | - |
| 19 Aug 2024 | 11.40 | 11.50 | 11.40 | 11.50 | 11.16 | - |
| 16 Aug 2024 | 11.40 | 11.40 | 11.40 | 11.40 | 11.06 | - |
| 15 Aug 2024 | 11.20 | 11.50 | 11.20 | 11.50 | 11.16 | - |
| 14 Aug 2024 | 11.20 | 11.20 | 11.10 | 11.20 | 10.87 | - |
| 13 Aug 2024 | 11.10 | 11.20 | 11.10 | 11.20 | 10.87 | - |
| 12 Aug 2024 | 11.30 | 11.30 | 11.20 | 11.20 | 10.87 | - |
| 09 Aug 2024 | 11.30 | 11.40 | 11.30 | 11.40 | 11.06 | - |
| 08 Aug 2024 | 11.10 | 11.10 | 11.10 | 11.10 | 10.77 | - |
| 07 Aug 2024 | 11.30 | 11.40 | 11.10 | 11.10 | 10.77 | - |
| 06 Aug 2024 | 11.40 | 11.40 | 11.20 | 11.30 | 10.97 | - |
| 05 Aug 2024 | 11.30 | 11.30 | 11.20 | 11.20 | 10.87 | - |
| 02 Aug 2024 | 11.50 | 11.50 | 11.40 | 11.40 | 11.06 | - |
| 01 Aug 2024 | 12.70 | 12.70 | 12.60 | 12.60 | 12.23 | - |
| 31 Jul 2024 | 12.80 | 12.90 | 12.70 | 12.70 | 12.32 | - |
| 30 Jul 2024 | 12.50 | 12.80 | 12.50 | 12.80 | 12.42 | - |
| 29 Jul 2024 | 12.70 | 12.70 | 12.70 | 12.70 | 12.32 | - |
| 26 Jul 2024 | 12.60 | 12.60 | 12.60 | 12.60 | 12.23 | - |
| 25 Jul 2024 | 12.40 | 12.70 | 12.40 | 12.60 | 12.23 | - |
| 24 Jul 2024 | 12.80 | 12.80 | 12.50 | 12.50 | 12.13 | - |
| 23 Jul 2024 | 12.50 | 12.80 | 12.50 | 12.80 | 12.42 | - |
| 22 Jul 2024 | 12.50 | 12.50 | 12.50 | 12.50 | 12.13 | - |
| 19 Jul 2024 | 12.40 | 12.40 | 12.40 | 12.40 | 12.03 | - |
| 18 Jul 2024 | 12.30 | 12.30 | 12.30 | 12.30 | 11.94 | - |
| 17 Jul 2024 | 12.10 | 12.30 | 12.00 | 12.30 | 11.94 | - |
| 16 Jul 2024 | 12.00 | 12.10 | 12.00 | 12.10 | 11.74 | - |
| 15 Jul 2024 | 11.90 | 11.90 | 11.90 | 11.90 | 11.55 | - |
| 12 Jul 2024 | 12.00 | 12.00 | 11.90 | 11.90 | 11.55 | - |
| 11 Jul 2024 | 11.60 | 12.00 | 11.60 | 12.00 | 11.65 | - |
| 10 Jul 2024 | 11.60 | 11.60 | 11.50 | 11.60 | 11.26 | - |
| 09 Jul 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.16 | - |
| 08 Jul 2024 | 11.40 | 11.50 | 11.40 | 11.50 | 11.16 | - |
| 05 Jul 2024 | 11.50 | 11.50 | 11.40 | 11.40 | 11.06 | - |
| 04 Jul 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.16 | - |
| 03 Jul 2024 | 11.60 | 11.60 | 11.50 | 11.50 | 11.16 | - |
| 02 Jul 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.16 | - |
| 01 Jul 2024 | 11.60 | 11.60 | 11.50 | 11.50 | 11.16 | - |
| 28 Jun 2024 | 11.70 | 11.70 | 11.50 | 11.50 | 11.16 | - |
| 28 Jun 2024 | 0.355 Dividend | |||||
| 27 Jun 2024 | 11.90 | 11.90 | 11.80 | 11.80 | 11.11 | - |
| 26 Jun 2024 | 11.90 | 11.90 | 11.90 | 11.90 | 11.20 | - |
| 25 Jun 2024 | 11.80 | 11.80 | 11.80 | 11.80 | 11.11 | - |
| 24 Jun 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 11.29 | - |
| 21 Jun 2024 | 11.80 | 12.00 | 11.80 | 12.00 | 11.29 | - |
| 20 Jun 2024 | 12.00 | 12.00 | 11.90 | 11.90 | 11.20 | - |
| 19 Jun 2024 | 11.90 | 11.90 | 11.90 | 11.90 | 11.20 | - |
| 18 Jun 2024 | 12.10 | 12.10 | 12.10 | 12.10 | 11.39 | - |
| 17 Jun 2024 | 11.70 | 11.90 | 11.70 | 11.90 | 11.20 | - |
| 14 Jun 2024 | 11.70 | 11.70 | 11.70 | 11.70 | 11.01 | - |
| 13 Jun 2024 | 11.70 | 11.70 | 11.70 | 11.70 | 11.01 | - |
| 12 Jun 2024 | 11.40 | 11.40 | 11.40 | 11.40 | 10.73 | - |
| 11 Jun 2024 | 11.40 | 11.50 | 11.40 | 11.50 | 10.82 | - |
| 10 Jun 2024 | 11.50 | 11.50 | 11.40 | 11.40 | 10.73 | - |
| 07 Jun 2024 | 11.50 | 11.50 | 11.40 | 11.40 | 10.73 | - |
| 06 Jun 2024 | 11.60 | 11.60 | 11.40 | 11.40 | 10.73 | - |
| 05 Jun 2024 | 11.60 | 11.60 | 11.50 | 11.60 | 10.92 | - |
| 04 Jun 2024 | 11.60 | 11.60 | 11.50 | 11.60 | 10.92 | - |
| 03 Jun 2024 | 11.60 | 11.70 | 11.60 | 11.70 | 11.01 | - |
| 31 May 2024 | 11.50 | 11.60 | 11.40 | 11.60 | 10.92 | - |
| 30 May 2024 | 11.20 | 11.20 | 11.20 | 11.20 | 10.54 | - |
| 29 May 2024 | 11.30 | 11.30 | 11.30 | 11.30 | 10.64 | - |
| *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.