GEI.F - SL Green Realty Corp.
Frankfurt - Frankfurt Delayed price. Currency in EUR
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 May 2023 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | 1,000 |
| 30 May 2023 | 0.2708 Dividend | |||||
| 29 May 2023 | 20.21 | 20.63 | 20.21 | 20.43 | 20.16 | 1,000 |
| 26 May 2023 | 19.84 | 20.56 | 19.65 | 20.30 | 20.03 | 100 |
| 25 May 2023 | 20.36 | 20.38 | 19.93 | 19.93 | 19.67 | 80 |
| 24 May 2023 | 21.36 | 21.36 | 20.51 | 20.51 | 20.24 | 650 |
| 23 May 2023 | - | - | - | - | - | - |
| 22 May 2023 | 20.49 | 21.40 | 20.49 | 21.40 | 21.12 | - |
| 19 May 2023 | 20.95 | 21.46 | 20.58 | 20.71 | 20.44 | 130 |
| 18 May 2023 | 19.93 | 20.79 | 19.93 | 20.23 | 19.96 | - |
| 17 May 2023 | 18.90 | 20.41 | 18.90 | 20.23 | 19.96 | 150 |
| 16 May 2023 | 20.50 | 20.50 | 18.74 | 18.74 | 18.49 | 151 |
| 15 May 2023 | 19.50 | 20.58 | 19.50 | 19.92 | 19.65 | 100 |
| 12 May 2023 | 19.42 | 19.65 | 19.35 | 19.65 | 19.39 | - |
| 11 May 2023 | 19.23 | 19.63 | 19.08 | 19.63 | 19.37 | 50 |
| 10 May 2023 | 19.81 | 19.96 | 19.63 | 19.63 | 19.36 | 300 |
| 09 May 2023 | 19.66 | 19.90 | 19.66 | 19.90 | 19.63 | 110 |
| 08 May 2023 | 20.90 | 20.90 | 19.81 | 19.81 | 19.54 | 3 |
| 05 May 2023 | 19.11 | 20.36 | 19.11 | 20.36 | 20.09 | 226 |
| 04 May 2023 | 18.75 | 19.32 | 18.74 | 19.25 | 19.00 | 150 |
| 03 May 2023 | 19.86 | 20.32 | 19.23 | 19.23 | 18.98 | - |
| 02 May 2023 | 21.09 | 21.45 | 19.79 | 19.99 | 19.73 | 42 |
| 28 Apr 2023 | 20.78 | 21.75 | 20.78 | 21.26 | 20.98 | - |
| 27 Apr 2023 | 20.27 | 21.07 | 20.23 | 21.07 | 20.79 | - |
| 27 Apr 2023 | 0.2708 Dividend | |||||
| 26 Apr 2023 | 20.74 | 21.01 | 20.59 | 20.59 | 20.05 | - |
| 25 Apr 2023 | 21.49 | 21.49 | 20.35 | 20.81 | 20.26 | 30 |
| 24 Apr 2023 | 21.50 | 21.83 | 21.50 | 21.61 | 21.04 | - |
| 21 Apr 2023 | 22.31 | 22.31 | 21.54 | 21.63 | 21.06 | - |
| 20 Apr 2023 | 23.93 | 23.93 | 22.22 | 22.35 | 21.76 | 140 |
| 19 Apr 2023 | 21.95 | 23.67 | 21.73 | 23.67 | 23.05 | - |
| 18 Apr 2023 | 21.99 | 22.13 | 21.65 | 22.11 | 21.53 | - |
| 17 Apr 2023 | 20.49 | 22.12 | 20.49 | 22.12 | 21.54 | 1,999 |
| 14 Apr 2023 | 20.68 | 21.34 | 20.48 | 20.54 | 20.00 | - |
| 13 Apr 2023 | 20.92 | 21.43 | 20.60 | 20.92 | 20.37 | 300 |
| 12 Apr 2023 | 22.10 | 23.01 | 21.08 | 21.08 | 20.53 | 2,057 |
| 11 Apr 2023 | - | - | - | - | - | - |
| 06 Apr 2023 | 21.33 | 21.97 | 21.14 | 21.29 | 20.73 | 50 |
| 05 Apr 2023 | 21.01 | 21.58 | 20.97 | 21.45 | 20.89 | - |
| 04 Apr 2023 | 21.55 | 21.55 | 20.37 | 21.11 | 20.56 | - |
| 03 Apr 2023 | 21.89 | 22.42 | 21.55 | 21.58 | 21.01 | 138 |
| 31 Mar 2023 | 20.40 | 21.40 | 20.40 | 21.40 | 20.84 | 602 |
| 30 Mar 2023 | 21.20 | 21.60 | 20.20 | 20.40 | 19.86 | 212 |
| 30 Mar 2023 | 0.2708 Dividend | |||||
| 29 Mar 2023 | 19.20 | 20.60 | 19.20 | 20.60 | 19.80 | - |
| 28 Mar 2023 | 18.60 | 19.20 | 18.00 | 18.80 | 18.07 | 1 |
| 27 Mar 2023 | 18.90 | 19.80 | 18.60 | 18.60 | 17.87 | 635 |
| 24 Mar 2023 | 18.20 | 19.30 | 18.10 | 19.00 | 18.26 | 220 |
| 23 Mar 2023 | 20.00 | 20.20 | 18.20 | 18.20 | 17.49 | 281 |
| 22 Mar 2023 | 22.20 | 22.40 | 19.90 | 19.90 | 19.12 | 1,380 |
| 21 Mar 2023 | 22.40 | 23.00 | 22.00 | 22.00 | 21.14 | 44 |
| 20 Mar 2023 | 21.60 | 22.80 | 21.60 | 22.40 | 21.53 | 10 |
| 17 Mar 2023 | 24.40 | 24.40 | 21.60 | 22.00 | 21.14 | - |
| 16 Mar 2023 | 25.80 | 25.80 | 24.00 | 24.40 | 23.45 | - |
| 15 Mar 2023 | 25.80 | 26.20 | 25.60 | 25.80 | 24.79 | - |
| 14 Mar 2023 | 27.00 | 27.80 | 25.40 | 25.80 | 24.79 | 50 |
| 13 Mar 2023 | 27.80 | 27.80 | 26.60 | 26.80 | 25.75 | - |
| 10 Mar 2023 | 29.20 | 29.40 | 27.60 | 27.60 | 26.52 | 127 |
| 09 Mar 2023 | 31.20 | 31.80 | 29.80 | 29.80 | 28.64 | 251 |
| 08 Mar 2023 | 31.00 | 31.40 | 31.00 | 31.40 | 30.17 | - |
| 07 Mar 2023 | 32.40 | 32.40 | 31.00 | 31.00 | 29.79 | - |
| 06 Mar 2023 | 33.00 | 33.20 | 32.00 | 32.60 | 31.33 | 70 |
| 03 Mar 2023 | 31.80 | 32.40 | 31.80 | 32.00 | 30.75 | - |
| 02 Mar 2023 | 31.60 | 32.00 | 31.40 | 32.00 | 30.75 | - |
| 01 Mar 2023 | 31.80 | 31.80 | 31.40 | 31.80 | 30.56 | - |
| 28 Feb 2023 | 32.40 | 32.60 | 32.00 | 32.00 | 30.75 | - |
| 27 Feb 2023 | 33.40 | 33.60 | 32.60 | 32.60 | 31.33 | 2,384 |
| 27 Feb 2023 | 0.2708 Dividend | |||||
| 24 Feb 2023 | 33.60 | 33.60 | 32.80 | 33.60 | 32.03 | - |
| 23 Feb 2023 | 33.60 | 34.00 | 33.20 | 33.80 | 32.22 | - |
| 22 Feb 2023 | 33.40 | 34.20 | 33.40 | 33.60 | 32.03 | - |
| 21 Feb 2023 | 35.40 | 35.40 | 33.80 | 33.80 | 32.22 | 20 |
| 20 Feb 2023 | 35.00 | 35.40 | 35.00 | 35.40 | 33.74 | - |
| 17 Feb 2023 | 35.80 | 35.80 | 34.60 | 35.00 | 33.36 | 60 |
| 16 Feb 2023 | 37.20 | 37.20 | 36.00 | 36.20 | 34.51 | - |
| 15 Feb 2023 | 36.60 | 37.20 | 36.60 | 37.20 | 35.46 | - |
| 14 Feb 2023 | 36.60 | 36.80 | 36.20 | 36.80 | 35.08 | - |
| 13 Feb 2023 | 36.80 | 36.80 | 36.20 | 36.80 | 35.08 | 8 |
| 10 Feb 2023 | 35.80 | 36.20 | 35.80 | 36.20 | 34.51 | - |
| 09 Feb 2023 | 36.60 | 36.80 | 35.80 | 36.00 | 34.32 | - |
| 08 Feb 2023 | 37.00 | 37.60 | 36.60 | 36.60 | 34.89 | 1,900 |
| 07 Feb 2023 | 37.60 | 37.60 | 37.40 | 37.60 | 35.84 | 2,600 |
| 06 Feb 2023 | 39.00 | 39.00 | 36.60 | 37.80 | 36.03 | 25 |
| 03 Feb 2023 | 39.80 | 39.80 | 38.40 | 38.40 | 36.60 | - |
| 02 Feb 2023 | 36.80 | 40.60 | 36.80 | 40.00 | 38.13 | 1,200 |
| 01 Feb 2023 | 37.40 | 37.40 | 36.00 | 37.20 | 35.46 | - |
| 31 Jan 2023 | 35.40 | 37.60 | 35.40 | 37.60 | 35.84 | 129 |
| 30 Jan 2023 | 35.60 | 36.00 | 35.60 | 36.00 | 34.32 | - |
| 30 Jan 2023 | 0.2708 Dividend | |||||
| 27 Jan 2023 | 34.20 | 36.00 | 34.00 | 36.00 | 34.06 | 200 |
| 26 Jan 2023 | 33.80 | 34.60 | 33.60 | 33.80 | 31.98 | 1,200 |
| 25 Jan 2023 | 33.40 | 34.20 | 33.20 | 34.20 | 32.35 | - |
| 24 Jan 2023 | 33.60 | 34.00 | 33.60 | 33.60 | 31.79 | - |
| 23 Jan 2023 | 34.20 | 34.20 | 33.80 | 33.80 | 31.98 | 94 |
| 20 Jan 2023 | 33.20 | 33.60 | 33.00 | 33.60 | 31.79 | 83 |
| 19 Jan 2023 | 33.80 | 33.80 | 33.40 | 33.40 | 31.60 | - |
| 18 Jan 2023 | 34.80 | 35.20 | 34.20 | 34.40 | 32.54 | 30 |
| 17 Jan 2023 | 35.20 | 35.20 | 34.60 | 35.00 | 33.11 | - |
| 16 Jan 2023 | 34.80 | 35.20 | 34.80 | 35.20 | 33.30 | - |
| 13 Jan 2023 | 34.40 | 35.20 | 34.20 | 35.00 | 33.11 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.