EPR Properties (E2H.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
As of 08:19PM CEST. Market open.
Time period:
14 May 2023 - 14 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 13 May 2024 | 38.31 | 38.88 | 38.26 | 38.85 | 38.85 | 25 |
| 10 May 2024 | 38.32 | 38.32 | 38.32 | 38.32 | 38.32 | - |
| 09 May 2024 | 38.22 | 38.22 | 38.22 | 38.22 | 38.22 | - |
| 08 May 2024 | 38.51 | 38.51 | 38.38 | 38.49 | 38.49 | - |
| 07 May 2024 | 38.42 | 38.42 | 38.42 | 38.42 | 38.42 | - |
| 06 May 2024 | 38.78 | 39.35 | 38.58 | 38.76 | 38.76 | 193 |
| 03 May 2024 | 39.17 | 39.30 | 38.67 | 38.94 | 38.94 | - |
| 02 May 2024 | 38.06 | 38.67 | 38.06 | 38.58 | 38.58 | 34 |
| 30 Apr 2024 | 38.03 | 38.31 | 37.99 | 37.99 | 37.99 | - |
| 29 Apr 2024 | 37.79 | 38.40 | 37.79 | 38.24 | 38.24 | - |
| 29 Apr 2024 | 0.285 Dividend | |||||
| 26 Apr 2024 | 38.13 | 38.13 | 38.06 | 38.06 | 37.78 | - |
| 25 Apr 2024 | 38.06 | 38.06 | 37.79 | 37.94 | 37.66 | - |
| 24 Apr 2024 | 38.21 | 38.39 | 38.21 | 38.39 | 38.10 | - |
| 23 Apr 2024 | 37.76 | 38.35 | 37.73 | 38.35 | 38.06 | - |
| 22 Apr 2024 | 37.72 | 37.72 | 37.72 | 37.72 | 37.43 | - |
| 19 Apr 2024 | 37.47 | 38.12 | 37.47 | 37.83 | 37.54 | 26 |
| 18 Apr 2024 | 37.31 | 37.87 | 37.31 | 37.87 | 37.58 | - |
| 17 Apr 2024 | 37.31 | 37.51 | 37.31 | 37.31 | 37.03 | - |
| 16 Apr 2024 | 37.85 | 37.85 | 37.41 | 37.44 | 37.16 | - |
| 15 Apr 2024 | 38.01 | 38.10 | 37.81 | 37.81 | 37.53 | - |
| 12 Apr 2024 | 38.01 | 38.01 | 38.01 | 38.01 | 37.73 | - |
| 11 Apr 2024 | 37.67 | 38.19 | 37.62 | 38.19 | 37.91 | - |
| 10 Apr 2024 | 38.80 | 38.80 | 37.97 | 38.08 | 37.80 | 9 |
| 09 Apr 2024 | 38.13 | 38.78 | 38.13 | 38.78 | 38.49 | - |
| 08 Apr 2024 | 37.91 | 37.95 | 37.91 | 37.95 | 37.67 | - |
| 05 Apr 2024 | 38.01 | 38.01 | 38.01 | 38.01 | 37.73 | - |
| 04 Apr 2024 | 37.50 | 37.50 | 37.50 | 37.50 | 37.22 | - |
| 03 Apr 2024 | 37.71 | 37.79 | 37.71 | 37.79 | 37.51 | - |
| 02 Apr 2024 | 38.76 | 38.76 | 38.76 | 38.76 | 38.47 | - |
| 28 Mar 2024 | 38.54 | 39.38 | 38.54 | 39.38 | 39.09 | - |
| 27 Mar 2024 | 37.72 | 37.72 | 37.72 | 37.72 | 37.44 | - |
| 27 Mar 2024 | 0.285 Dividend | |||||
| 26 Mar 2024 | 37.88 | 37.88 | 37.88 | 37.88 | 37.31 | - |
| 25 Mar 2024 | 37.96 | 38.12 | 37.96 | 38.12 | 37.55 | - |
| 22 Mar 2024 | 38.35 | 38.42 | 38.18 | 38.18 | 37.61 | - |
| 21 Mar 2024 | 37.84 | 38.37 | 37.84 | 38.37 | 37.79 | - |
| 20 Mar 2024 | 38.32 | 38.74 | 38.32 | 38.54 | 37.96 | 50 |
| 19 Mar 2024 | 37.78 | 38.62 | 37.78 | 38.62 | 38.04 | - |
| 18 Mar 2024 | 37.78 | 38.42 | 37.78 | 37.99 | 37.42 | - |
| 15 Mar 2024 | 37.80 | 37.90 | 37.80 | 37.90 | 37.33 | - |
| 14 Mar 2024 | 38.20 | 38.20 | 38.20 | 38.20 | 37.63 | - |
| 13 Mar 2024 | 38.85 | 39.09 | 38.49 | 38.49 | 37.91 | - |
| 12 Mar 2024 | 38.52 | 39.28 | 38.48 | 39.28 | 38.70 | - |
| 11 Mar 2024 | 38.62 | 39.20 | 38.58 | 39.20 | 38.61 | 50 |
| 08 Mar 2024 | 38.42 | 39.10 | 38.38 | 38.98 | 38.40 | 9 |
| 07 Mar 2024 | 38.21 | 38.86 | 38.21 | 38.65 | 38.07 | 100 |
| 06 Mar 2024 | 38.01 | 38.40 | 38.01 | 38.26 | 37.69 | - |
| 05 Mar 2024 | 38.06 | 38.31 | 38.06 | 38.28 | 37.71 | - |
| 04 Mar 2024 | 38.15 | 38.67 | 38.15 | 38.51 | 37.93 | - |
| 01 Mar 2024 | 37.78 | 37.99 | 37.78 | 37.99 | 37.42 | - |
| 29 Feb 2024 | 38.76 | 38.76 | 37.99 | 37.99 | 37.43 | 150 |
| 28 Feb 2024 | 37.76 | 37.99 | 37.76 | 37.99 | 37.43 | - |
| 28 Feb 2024 | 0.275 Dividend | |||||
| 27 Feb 2024 | 38.51 | 38.83 | 38.51 | 38.83 | 37.98 | - |
| 26 Feb 2024 | 39.51 | 39.56 | 39.23 | 39.23 | 38.37 | - |
| 23 Feb 2024 | 39.34 | 40.40 | 39.34 | 40.40 | 39.51 | 118 |
| 22 Feb 2024 | 39.10 | 39.51 | 39.01 | 39.51 | 38.65 | 410 |
| 21 Feb 2024 | 39.00 | 39.19 | 38.97 | 39.19 | 38.33 | - |
| 20 Feb 2024 | 39.03 | 39.10 | 38.72 | 39.07 | 38.21 | - |
| 19 Feb 2024 | 38.87 | 39.17 | 38.87 | 39.17 | 38.31 | - |
| 16 Feb 2024 | 39.19 | 39.19 | 39.19 | 39.19 | 38.33 | - |
| 15 Feb 2024 | 38.83 | 38.83 | 38.83 | 38.83 | 37.97 | - |
| 14 Feb 2024 | 38.56 | 38.56 | 38.56 | 38.56 | 37.72 | - |
| 13 Feb 2024 | 39.22 | 39.22 | 39.22 | 39.22 | 38.36 | - |
| 12 Feb 2024 | 39.01 | 39.01 | 39.01 | 39.01 | 38.15 | - |
| 09 Feb 2024 | 39.21 | 39.23 | 39.21 | 39.23 | 38.37 | - |
| 08 Feb 2024 | 39.81 | 39.81 | 39.49 | 39.49 | 38.63 | - |
| 07 Feb 2024 | 39.62 | 39.93 | 39.49 | 39.93 | 39.05 | - |
| 06 Feb 2024 | 39.49 | 39.76 | 39.49 | 39.76 | 38.88 | - |
| 05 Feb 2024 | 39.53 | 39.53 | 39.28 | 39.28 | 38.42 | - |
| 02 Feb 2024 | 40.26 | 40.26 | 39.96 | 39.96 | 39.08 | - |
| 01 Feb 2024 | 40.72 | 40.75 | 40.49 | 40.49 | 39.61 | 25 |
| 31 Jan 2024 | 41.22 | 41.71 | 41.22 | 41.71 | 40.80 | 25 |
| 30 Jan 2024 | 42.01 | 42.01 | 41.19 | 41.19 | 40.29 | - |
| 30 Jan 2024 | 0.275 Dividend | |||||
| 29 Jan 2024 | 41.28 | 41.51 | 41.28 | 41.51 | 40.33 | - |
| 26 Jan 2024 | 40.96 | 41.10 | 40.96 | 41.08 | 39.92 | - |
| 25 Jan 2024 | 40.60 | 40.60 | 40.55 | 40.55 | 39.40 | - |
| 24 Jan 2024 | 41.13 | 41.13 | 40.63 | 40.63 | 39.47 | - |
| 23 Jan 2024 | 40.69 | 41.44 | 40.69 | 41.44 | 40.27 | - |
| 22 Jan 2024 | 41.40 | 41.44 | 41.04 | 41.04 | 39.87 | - |
| 19 Jan 2024 | 41.24 | 41.26 | 41.24 | 41.26 | 40.08 | - |
| 18 Jan 2024 | 42.06 | 42.10 | 41.56 | 41.64 | 40.46 | - |
| 17 Jan 2024 | 43.03 | 43.09 | 42.22 | 42.29 | 41.09 | - |
| 16 Jan 2024 | 43.50 | 43.63 | 43.50 | 43.63 | 42.39 | - |
| 15 Jan 2024 | 43.06 | 43.06 | 43.06 | 43.06 | 41.84 | - |
| 12 Jan 2024 | 42.96 | 43.22 | 42.96 | 43.22 | 41.99 | - |
| 11 Jan 2024 | 43.28 | 43.28 | 43.28 | 43.28 | 42.05 | - |
| 10 Jan 2024 | 43.40 | 43.76 | 43.40 | 43.76 | 42.52 | - |
| 09 Jan 2024 | 43.51 | 44.01 | 43.51 | 43.56 | 42.33 | 100 |
| 08 Jan 2024 | 43.50 | 43.92 | 43.50 | 43.92 | 42.67 | - |
| 05 Jan 2024 | 43.08 | 43.66 | 43.08 | 43.66 | 42.42 | 76 |
| 04 Jan 2024 | 43.08 | 43.41 | 43.08 | 43.41 | 42.18 | - |
| 03 Jan 2024 | 44.10 | 44.10 | 43.42 | 43.42 | 42.19 | 50 |
| 02 Jan 2024 | 43.98 | 44.15 | 43.98 | 44.15 | 42.90 | - |
| 29 Dec 2023 | 43.98 | 44.69 | 43.92 | 43.92 | 42.67 | 420 |
| 28 Dec 2023 | 43.47 | 44.16 | 43.47 | 43.84 | 42.59 | 314 |
| 28 Dec 2023 | 0.275 Dividend | |||||
| 27 Dec 2023 | 43.72 | 43.97 | 43.67 | 43.97 | 42.45 | 100 |
| *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.