Great Portland Estates PLC (G9KB.MU)
Munich - Munich Delayed price. Currency in EUR
Add to watchlist
As of 08:00AM CEST. Market open.
Time period:
26 Jun 2023 - 26 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jun 2024 | 3.9600 | 3.9600 | 3.9600 | 3.9000 | 3.9000 | 138 |
| 25 Jun 2024 | 3.9600 | 3.9600 | 3.9600 | 3.9600 | 3.9600 | - |
| 24 Jun 2024 | 3.9400 | 3.9400 | 3.9400 | 3.9400 | 3.9400 | - |
| 21 Jun 2024 | 3.9600 | 3.9600 | 3.9600 | 3.9600 | 3.9600 | - |
| 20 Jun 2024 | 3.9600 | 3.9600 | 3.9600 | 3.9600 | 3.9600 | - |
| 19 Jun 2024 | 4.0200 | 4.0200 | 4.0200 | 4.0200 | 4.0200 | - |
| 18 Jun 2024 | 3.9200 | 3.9200 | 3.9200 | 3.9200 | 3.9200 | - |
| 17 Jun 2024 | 3.9600 | 3.9600 | 3.9600 | 3.9600 | 3.9600 | - |
| 14 Jun 2024 | 4.0200 | 4.0200 | 4.0200 | 4.0200 | 4.0200 | - |
| 13 Jun 2024 | 4.0400 | 4.0400 | 4.0400 | 4.0400 | 4.0400 | - |
| 12 Jun 2024 | 3.9200 | 3.9200 | 3.9200 | 3.9200 | 3.9200 | - |
| 11 Jun 2024 | 4.0200 | 4.0200 | 4.0200 | 4.0200 | 4.0200 | - |
| 10 Jun 2024 | 3.9200 | 3.9200 | 3.9200 | 3.9200 | 3.9200 | - |
| 07 Jun 2024 | 3.8400 | 3.8400 | 3.8400 | 3.8400 | 3.8400 | - |
| 06 Jun 2024 | 3.8800 | 3.8800 | 3.8800 | 3.8800 | 3.8800 | - |
| 05 Jun 2024 | 3.8800 | 3.8800 | 3.8800 | 3.8800 | 3.8800 | - |
| 04 Jun 2024 | 3.9800 | 3.9800 | 3.9800 | 3.9800 | 3.9800 | - |
| 03 Jun 2024 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | - |
| 31 May 2024 | 4.0800 | 4.0800 | 4.0800 | 4.0800 | 4.0800 | - |
| 30 May 2024 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | - |
| 30 May 2024 | 0.079 Dividend | |||||
| 29 May 2024 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | 4.1210 | - |
| 28 May 2024 | 4.5600 | 4.5600 | 4.5600 | 4.5600 | 4.4742 | - |
| 27 May 2024 | 3.4402 | 3.4402 | 3.4402 | 3.4402 | 3.3755 | - |
| 24 May 2024 | 3.4402 | 3.4402 | 3.4402 | 3.4402 | 3.3755 | - |
| 23 May 2024 | 3.5118 | 3.5118 | 3.5118 | 3.5118 | 3.4458 | - |
| 22 May 2024 | 3.5118 | 3.5118 | 3.5118 | 3.5118 | 3.4458 | - |
| 21 May 2024 | 3.5477 | 3.5477 | 3.5477 | 3.5477 | 3.4809 | - |
| 20 May 2024 | 3.5477 | 3.5477 | 3.5477 | 3.5477 | 3.4809 | - |
| 17 May 2024 | 4.9500 | 4.9500 | 4.9500 | 4.9500 | 4.8569 | - |
| 16 May 2024 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | 4.8078 | - |
| 15 May 2024 | 4.7600 | 4.7600 | 4.7600 | 4.7600 | 4.6705 | - |
| 14 May 2024 | 4.6800 | 4.6800 | 4.6800 | 4.6800 | 4.5920 | - |
| 13 May 2024 | 4.6800 | 4.6800 | 4.6800 | 4.6800 | 4.5920 | - |
| 10 May 2024 | 4.7400 | 4.7400 | 4.7400 | 4.7400 | 4.6508 | - |
| 09 May 2024 | 4.6600 | 4.6600 | 4.6600 | 4.6600 | 4.5723 | - |
| 08 May 2024 | 4.6200 | 4.6200 | 4.6200 | 4.6200 | 4.5331 | - |
| 07 May 2024 | 4.5600 | 4.5600 | 4.5600 | 4.5600 | 4.4742 | - |
| 06 May 2024 | 4.5400 | 4.5400 | 4.5400 | 4.5400 | 4.4546 | - |
| 03 May 2024 | 4.5600 | 4.5600 | 4.5600 | 4.5600 | 4.4742 | - |
| 02 May 2024 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 4.4154 | - |
| 30 Apr 2024 | 4.5800 | 4.5800 | 4.5800 | 4.5800 | 4.4939 | - |
| 29 Apr 2024 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 4.4154 | - |
| 26 Apr 2024 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | 4.3172 | - |
| 25 Apr 2024 | 4.4800 | 4.4800 | 4.4800 | 4.4800 | 4.3957 | - |
| 24 Apr 2024 | 4.5800 | 4.5800 | 4.5800 | 4.5800 | 4.4939 | - |
| 23 Apr 2024 | 4.5800 | 4.5800 | 4.5800 | 4.5800 | 4.4939 | - |
| 22 Apr 2024 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 4.4154 | - |
| 19 Apr 2024 | 4.5400 | 4.5400 | 4.5400 | 4.5400 | 4.4546 | - |
| 18 Apr 2024 | 4.4400 | 4.4400 | 4.4400 | 4.4400 | 4.3565 | - |
| 17 Apr 2024 | 4.3800 | 4.3800 | 4.3800 | 4.3800 | 4.2976 | - |
| 16 Apr 2024 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | 4.3172 | - |
| 15 Apr 2024 | 4.3600 | 4.3600 | 4.3600 | 4.3600 | 4.2780 | - |
| 12 Apr 2024 | 4.3800 | 4.3800 | 4.3800 | 4.3800 | 4.2976 | - |
| 11 Apr 2024 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | 4.2191 | - |
| 10 Apr 2024 | 4.3600 | 4.3600 | 4.3600 | 4.3600 | 4.2780 | - |
| 09 Apr 2024 | 4.3800 | 4.3800 | 4.3800 | 4.3800 | 4.2976 | - |
| 08 Apr 2024 | 4.3200 | 4.3200 | 4.3200 | 4.3200 | 4.2387 | - |
| 05 Apr 2024 | 4.3600 | 4.3600 | 4.3600 | 4.3600 | 4.2780 | - |
| 04 Apr 2024 | 4.3600 | 4.3600 | 4.3600 | 4.3600 | 4.2780 | - |
| 03 Apr 2024 | 4.4600 | 4.4600 | 4.4600 | 4.4600 | 4.3761 | - |
| 02 Apr 2024 | 4.4800 | 4.4800 | 4.4800 | 4.4800 | 4.3957 | - |
| 28 Mar 2024 | 4.3800 | 4.3800 | 4.3800 | 4.3800 | 4.2976 | - |
| 27 Mar 2024 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | 4.3172 | - |
| 26 Mar 2024 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | 4.3172 | - |
| 25 Mar 2024 | 4.4400 | 4.4400 | 4.4400 | 4.4400 | 4.3565 | - |
| 22 Mar 2024 | 4.4800 | 4.4800 | 4.4800 | 4.4800 | 4.3957 | - |
| 21 Mar 2024 | 4.4200 | 4.4200 | 4.4200 | 4.4200 | 4.3369 | - |
| 20 Mar 2024 | 4.3800 | 4.3800 | 4.3800 | 4.3800 | 4.2976 | - |
| 19 Mar 2024 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | 4.3172 | - |
| 18 Mar 2024 | 4.3800 | 4.3800 | 4.3800 | 4.3800 | 4.2976 | - |
| 15 Mar 2024 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | 4.3172 | - |
| 14 Mar 2024 | 4.4400 | 4.4400 | 4.4400 | 4.4400 | 4.3565 | - |
| 13 Mar 2024 | 4.4200 | 4.4200 | 4.4200 | 4.4200 | 4.3369 | - |
| 12 Mar 2024 | 4.4400 | 4.4400 | 4.4400 | 4.4400 | 4.3565 | - |
| 11 Mar 2024 | 4.4800 | 4.4800 | 4.4800 | 4.4800 | 4.3957 | - |
| 08 Mar 2024 | 4.3800 | 4.3800 | 4.3800 | 4.3800 | 4.2976 | - |
| 07 Mar 2024 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | 4.2191 | - |
| 06 Mar 2024 | 4.2400 | 4.2400 | 4.2400 | 4.2400 | 4.1602 | - |
| 05 Mar 2024 | 4.1600 | 4.1600 | 4.1600 | 4.1600 | 4.0818 | - |
| 04 Mar 2024 | 4.2200 | 4.2200 | 4.2200 | 4.2200 | 4.1406 | - |
| 01 Mar 2024 | 4.1800 | 4.1800 | 4.1800 | 4.1800 | 4.1014 | - |
| 29 Feb 2024 | 4.1800 | 4.1800 | 4.1800 | 4.1800 | 4.1014 | - |
| 28 Feb 2024 | 4.1200 | 4.1200 | 4.1200 | 4.1200 | 4.0425 | - |
| 27 Feb 2024 | 4.1200 | 4.1200 | 4.1200 | 4.1200 | 4.0425 | - |
| 26 Feb 2024 | 4.1800 | 4.1800 | 4.1800 | 4.1800 | 4.1014 | - |
| 23 Feb 2024 | 4.2400 | 4.2400 | 4.2400 | 4.2400 | 4.1602 | - |
| 22 Feb 2024 | 4.2600 | 4.2600 | 4.2600 | 4.2600 | 4.1799 | - |
| 21 Feb 2024 | 4.2600 | 4.2600 | 4.2600 | 4.2600 | 4.1799 | - |
| 20 Feb 2024 | 4.3200 | 4.3200 | 4.3200 | 4.3200 | 4.2387 | - |
| 19 Feb 2024 | 4.3200 | 4.3200 | 4.3200 | 4.3200 | 4.2387 | - |
| 16 Feb 2024 | 4.3600 | 4.3600 | 4.3600 | 4.3600 | 4.2780 | - |
| 15 Feb 2024 | 4.2800 | 4.2800 | 4.2800 | 4.2800 | 4.1995 | - |
| 14 Feb 2024 | 4.2400 | 4.2400 | 4.2400 | 4.2400 | 4.1602 | - |
| 13 Feb 2024 | 4.4600 | 4.4600 | 4.4600 | 4.4600 | 4.3761 | - |
| 12 Feb 2024 | 4.3400 | 4.4200 | 4.3400 | 4.4200 | 4.3369 | 138 |
| 09 Feb 2024 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | 4.3172 | - |
| 08 Feb 2024 | 4.4800 | 4.4800 | 4.4800 | 4.4800 | 4.3957 | - |
| 07 Feb 2024 | 4.5400 | 4.5400 | 4.5400 | 4.5400 | 4.4546 | - |
| 06 Feb 2024 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 4.4154 | - |
| *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.