Extra Space Storage Inc (FG8.BE)
Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
At close: 08:08PM CEST
Time period:
28 Jun 2023 - 28 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 27 Jun 2024 | 146.55 | 146.65 | 144.65 | 144.65 | 144.65 | - |
| 26 Jun 2024 | 146.80 | 147.20 | 146.50 | 146.85 | 146.85 | - |
| 25 Jun 2024 | 148.60 | 148.65 | 146.45 | 146.45 | 146.45 | - |
| 24 Jun 2024 | 147.95 | 149.45 | 147.00 | 149.20 | 149.20 | - |
| 21 Jun 2024 | 147.50 | 148.05 | 147.45 | 148.05 | 148.05 | - |
| 20 Jun 2024 | 148.15 | 148.30 | 146.95 | 148.00 | 148.00 | - |
| 19 Jun 2024 | 148.10 | 148.25 | 147.90 | 147.90 | 147.90 | - |
| 18 Jun 2024 | 144.65 | 148.20 | 144.30 | 148.20 | 148.20 | - |
| 17 Jun 2024 | 146.35 | 146.35 | 144.75 | 145.40 | 145.40 | - |
| 14 Jun 2024 | 146.15 | 147.65 | 144.90 | 144.90 | 144.90 | - |
| 14 Jun 2024 | 1.62 Dividend | |||||
| 13 Jun 2024 | 143.10 | 148.00 | 142.80 | 148.00 | 146.38 | - |
| 12 Jun 2024 | 140.90 | 144.45 | 140.80 | 144.15 | 142.57 | - |
| 11 Jun 2024 | 138.85 | 140.70 | 138.30 | 140.70 | 139.16 | - |
| 10 Jun 2024 | 137.60 | 138.70 | 136.75 | 138.70 | 137.18 | - |
| 07 Jun 2024 | 136.50 | 137.50 | 135.60 | 137.10 | 135.60 | - |
| 06 Jun 2024 | 134.75 | 136.45 | 134.40 | 136.10 | 134.61 | - |
| 05 Jun 2024 | 136.45 | 136.75 | 135.85 | 136.20 | 134.71 | - |
| 04 Jun 2024 | 132.80 | 136.95 | 132.60 | 136.95 | 135.45 | - |
| 03 Jun 2024 | 133.75 | 133.75 | 132.75 | 133.05 | 131.59 | - |
| 31 May 2024 | 130.85 | 133.30 | 130.50 | 133.20 | 131.74 | - |
| 30 May 2024 | 127.10 | 130.20 | 127.10 | 130.20 | 128.77 | - |
| 29 May 2024 | 130.60 | 130.80 | 127.70 | 127.70 | 126.30 | - |
| 28 May 2024 | 131.35 | 132.30 | 131.15 | 131.90 | 130.46 | - |
| 27 May 2024 | 131.35 | 131.50 | 131.15 | 131.50 | 130.06 | - |
| 24 May 2024 | 132.00 | 132.00 | 131.50 | 131.50 | 130.06 | - |
| 23 May 2024 | 135.25 | 135.35 | 131.90 | 131.90 | 130.46 | - |
| 22 May 2024 | 134.55 | 136.55 | 134.40 | 136.05 | 134.56 | - |
| 21 May 2024 | 138.15 | 138.20 | 135.20 | 135.20 | 133.72 | - |
| 20 May 2024 | 139.65 | 139.80 | 138.75 | 139.10 | 137.58 | - |
| 17 May 2024 | 139.30 | 139.90 | 139.15 | 139.15 | 137.63 | - |
| 16 May 2024 | 139.40 | 141.10 | 139.40 | 140.40 | 138.86 | - |
| 15 May 2024 | 137.40 | 140.10 | 137.25 | 139.30 | 137.78 | - |
| 14 May 2024 | 137.10 | 138.60 | 137.05 | 137.20 | 135.70 | - |
| 13 May 2024 | 136.20 | 136.95 | 136.10 | 136.30 | 134.81 | - |
| 10 May 2024 | 136.20 | 136.35 | 135.35 | 135.50 | 134.02 | - |
| 09 May 2024 | 131.05 | 133.35 | 131.05 | 133.35 | 131.89 | - |
| 08 May 2024 | 133.35 | 133.50 | 131.60 | 131.60 | 130.16 | - |
| 07 May 2024 | 132.55 | 134.15 | 132.55 | 133.20 | 131.74 | - |
| 06 May 2024 | 131.95 | 132.20 | 130.50 | 130.50 | 129.07 | - |
| 03 May 2024 | 130.95 | 132.65 | 130.95 | 131.75 | 130.31 | - |
| 02 May 2024 | 129.35 | 130.55 | 129.10 | 129.95 | 128.53 | - |
| 30 Apr 2024 | 128.25 | 128.40 | 126.15 | 128.40 | 126.99 | - |
| 29 Apr 2024 | 124.80 | 128.40 | 124.70 | 128.20 | 126.80 | - |
| 26 Apr 2024 | 125.05 | 126.65 | 124.70 | 125.80 | 124.42 | - |
| 25 Apr 2024 | 125.45 | 125.45 | 124.25 | 124.35 | 122.99 | - |
| 24 Apr 2024 | 124.70 | 126.35 | 123.30 | 126.35 | 124.97 | - |
| 23 Apr 2024 | 124.65 | 125.85 | 124.40 | 125.45 | 124.08 | - |
| 22 Apr 2024 | 124.60 | 125.20 | 124.50 | 125.10 | 123.73 | - |
| 19 Apr 2024 | 125.45 | 125.95 | 124.75 | 124.75 | 123.38 | - |
| 18 Apr 2024 | 127.75 | 127.85 | 126.55 | 126.55 | 125.16 | - |
| 17 Apr 2024 | 127.85 | 129.50 | 127.65 | 129.50 | 128.08 | - |
| 16 Apr 2024 | 129.50 | 130.05 | 126.80 | 127.80 | 126.40 | - |
| 15 Apr 2024 | 132.45 | 132.75 | 129.55 | 129.65 | 128.23 | - |
| 12 Apr 2024 | 133.85 | 134.35 | 132.50 | 132.50 | 131.05 | - |
| 11 Apr 2024 | 132.60 | 133.60 | 131.25 | 133.60 | 132.14 | - |
| 10 Apr 2024 | 140.50 | 142.65 | 132.45 | 132.45 | 131.00 | - |
| 09 Apr 2024 | 137.30 | 140.25 | 137.00 | 139.35 | 137.82 | - |
| 08 Apr 2024 | 134.90 | 136.35 | 134.80 | 136.35 | 134.86 | - |
| 05 Apr 2024 | 133.55 | 134.55 | 133.45 | 134.55 | 133.08 | - |
| 04 Apr 2024 | 133.95 | 137.25 | 133.85 | 134.85 | 133.37 | - |
| 03 Apr 2024 | 134.75 | 135.00 | 132.65 | 133.10 | 131.64 | - |
| 02 Apr 2024 | 136.65 | 136.80 | 133.95 | 134.35 | 132.88 | - |
| 28 Mar 2024 | 135.45 | 136.85 | 135.05 | 136.00 | 134.51 | - |
| 27 Mar 2024 | 130.20 | 134.50 | 130.20 | 134.50 | 133.03 | - |
| 26 Mar 2024 | 129.70 | 130.60 | 129.70 | 130.60 | 129.17 | - |
| 25 Mar 2024 | 130.70 | 130.85 | 129.50 | 129.50 | 128.08 | - |
| 22 Mar 2024 | 131.00 | 131.40 | 130.25 | 131.20 | 129.76 | - |
| 21 Mar 2024 | 128.90 | 131.70 | 128.80 | 131.70 | 130.26 | - |
| 20 Mar 2024 | 127.30 | 128.00 | 126.75 | 128.00 | 126.60 | - |
| 19 Mar 2024 | 127.05 | 128.00 | 126.75 | 128.00 | 126.60 | - |
| 18 Mar 2024 | 128.35 | 128.40 | 127.55 | 127.65 | 126.25 | - |
| 15 Mar 2024 | 130.60 | 131.50 | 128.40 | 128.55 | 127.14 | - |
| 14 Mar 2024 | 133.60 | 133.95 | 129.90 | 129.90 | 128.48 | - |
| 14 Mar 2024 | 1.62 Dividend | |||||
| 13 Mar 2024 | 137.85 | 138.00 | 135.50 | 135.50 | 132.41 | - |
| 12 Mar 2024 | 136.85 | 136.95 | 134.85 | 136.45 | 133.34 | - |
| 11 Mar 2024 | 137.45 | 138.05 | 136.25 | 136.25 | 133.15 | - |
| 08 Mar 2024 | 133.75 | 137.90 | 133.60 | 137.90 | 134.76 | - |
| 07 Mar 2024 | 131.90 | 133.00 | 131.45 | 133.00 | 129.97 | - |
| 06 Mar 2024 | 131.35 | 132.55 | 131.15 | 131.95 | 128.95 | - |
| 05 Mar 2024 | 135.55 | 135.85 | 131.00 | 131.00 | 128.02 | - |
| 04 Mar 2024 | 131.95 | 135.20 | 131.70 | 135.20 | 132.12 | - |
| 01 Mar 2024 | 130.60 | 131.30 | 128.85 | 131.30 | 128.31 | - |
| 29 Feb 2024 | 127.50 | 130.75 | 126.90 | 130.75 | 127.77 | - |
| 28 Feb 2024 | 128.70 | 128.80 | 125.10 | 127.45 | 124.55 | - |
| 27 Feb 2024 | 128.20 | 130.35 | 128.20 | 130.05 | 127.09 | - |
| 26 Feb 2024 | 129.20 | 129.30 | 127.80 | 128.30 | 125.38 | - |
| 23 Feb 2024 | 130.75 | 130.75 | 129.55 | 130.30 | 127.33 | - |
| 22 Feb 2024 | 132.25 | 132.45 | 131.30 | 131.45 | 128.46 | - |
| 21 Feb 2024 | 130.65 | 134.30 | 130.60 | 132.30 | 129.29 | - |
| 20 Feb 2024 | 130.95 | 131.10 | 129.95 | 130.40 | 127.43 | - |
| 19 Feb 2024 | 131.40 | 131.55 | 131.30 | 131.35 | 128.36 | - |
| 16 Feb 2024 | 131.50 | 131.65 | 130.35 | 131.10 | 128.11 | - |
| 15 Feb 2024 | 130.35 | 131.70 | 130.20 | 131.35 | 128.36 | - |
| 14 Feb 2024 | 129.30 | 130.25 | 129.15 | 130.20 | 127.24 | - |
| 13 Feb 2024 | 131.80 | 131.85 | 127.80 | 128.70 | 125.77 | - |
| 12 Feb 2024 | 132.80 | 133.10 | 131.65 | 131.65 | 128.65 | - |
| 09 Feb 2024 | 133.00 | 133.45 | 132.25 | 132.25 | 129.24 | - |
| 08 Feb 2024 | 132.10 | 133.80 | 132.05 | 133.20 | 130.17 | - |
| *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.