SL Green Realty Corp. (GEI.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 10:55PM CEST
Time period:
26 Mar 2022 - 26 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Mar 2023 | 18.20 | 19.30 | 18.10 | 19.00 | 19.00 | 220 |
| 23 Mar 2023 | 20.00 | 20.20 | 18.20 | 18.20 | 18.20 | 281 |
| 22 Mar 2023 | 22.20 | 22.40 | 19.90 | 19.90 | 19.90 | 1,380 |
| 21 Mar 2023 | 22.40 | 23.00 | 22.00 | 22.00 | 22.00 | 44 |
| 20 Mar 2023 | 21.60 | 22.80 | 21.60 | 22.40 | 22.40 | 10 |
| 17 Mar 2023 | 24.40 | 24.40 | 21.60 | 22.00 | 22.00 | - |
| 16 Mar 2023 | 25.80 | 25.80 | 24.00 | 24.40 | 24.40 | - |
| 15 Mar 2023 | 25.80 | 26.20 | 25.60 | 25.80 | 25.80 | - |
| 14 Mar 2023 | 27.00 | 27.80 | 25.40 | 25.80 | 25.80 | 50 |
| 13 Mar 2023 | 27.80 | 27.80 | 26.60 | 26.80 | 26.80 | - |
| 10 Mar 2023 | 29.20 | 29.40 | 27.60 | 27.60 | 27.60 | 127 |
| 09 Mar 2023 | 31.20 | 31.80 | 29.80 | 29.80 | 29.80 | 251 |
| 08 Mar 2023 | 31.00 | 31.40 | 31.00 | 31.40 | 31.40 | - |
| 07 Mar 2023 | 32.40 | 32.40 | 31.00 | 31.00 | 31.00 | - |
| 06 Mar 2023 | 33.00 | 33.20 | 32.00 | 32.60 | 32.60 | 70 |
| 03 Mar 2023 | 31.80 | 32.40 | 31.80 | 32.00 | 32.00 | - |
| 02 Mar 2023 | 31.60 | 32.00 | 31.40 | 32.00 | 32.00 | - |
| 01 Mar 2023 | 31.80 | 31.80 | 31.40 | 31.80 | 31.80 | - |
| 28 Feb 2023 | 32.40 | 32.60 | 32.00 | 32.00 | 32.00 | - |
| 27 Feb 2023 | 33.40 | 33.60 | 32.60 | 32.60 | 32.60 | 2,384 |
| 27 Feb 2023 | 0.2708 Dividend | |||||
| 24 Feb 2023 | 33.60 | 33.60 | 32.80 | 33.60 | 33.33 | - |
| 23 Feb 2023 | 33.60 | 34.00 | 33.20 | 33.80 | 33.53 | - |
| 22 Feb 2023 | 33.40 | 34.20 | 33.40 | 33.60 | 33.33 | - |
| 21 Feb 2023 | 35.40 | 35.40 | 33.80 | 33.80 | 33.53 | 20 |
| 20 Feb 2023 | 35.00 | 35.40 | 35.00 | 35.40 | 35.11 | - |
| 17 Feb 2023 | 35.80 | 35.80 | 34.60 | 35.00 | 34.72 | 60 |
| 16 Feb 2023 | 37.20 | 37.20 | 36.00 | 36.20 | 35.91 | - |
| 15 Feb 2023 | 36.60 | 37.20 | 36.60 | 37.20 | 36.90 | - |
| 14 Feb 2023 | 36.60 | 36.80 | 36.20 | 36.80 | 36.50 | - |
| 13 Feb 2023 | 36.80 | 36.80 | 36.20 | 36.80 | 36.50 | 8 |
| 10 Feb 2023 | 35.80 | 36.20 | 35.80 | 36.20 | 35.91 | - |
| 09 Feb 2023 | 36.60 | 36.80 | 35.80 | 36.00 | 35.71 | - |
| 08 Feb 2023 | 37.00 | 37.60 | 36.60 | 36.60 | 36.31 | 1,900 |
| 07 Feb 2023 | 37.60 | 37.60 | 37.40 | 37.60 | 37.30 | 2,600 |
| 06 Feb 2023 | 39.00 | 39.00 | 36.60 | 37.80 | 37.50 | 25 |
| 03 Feb 2023 | 39.80 | 39.80 | 38.40 | 38.40 | 38.09 | - |
| 02 Feb 2023 | 36.80 | 40.60 | 36.80 | 40.00 | 39.68 | 1,200 |
| 01 Feb 2023 | 37.40 | 37.40 | 36.00 | 37.20 | 36.90 | - |
| 31 Jan 2023 | 35.40 | 37.60 | 35.40 | 37.60 | 37.30 | 129 |
| 30 Jan 2023 | 35.60 | 36.00 | 35.60 | 36.00 | 35.71 | - |
| 30 Jan 2023 | 0.2708 Dividend | |||||
| 27 Jan 2023 | 34.20 | 36.00 | 34.00 | 36.00 | 35.44 | 200 |
| 26 Jan 2023 | 33.80 | 34.60 | 33.60 | 33.80 | 33.28 | 1,200 |
| 25 Jan 2023 | 33.40 | 34.20 | 33.20 | 34.20 | 33.67 | - |
| 24 Jan 2023 | 33.60 | 34.00 | 33.60 | 33.60 | 33.08 | - |
| 23 Jan 2023 | 34.20 | 34.20 | 33.80 | 33.80 | 33.28 | 94 |
| 20 Jan 2023 | 33.20 | 33.60 | 33.00 | 33.60 | 33.08 | 83 |
| 19 Jan 2023 | 33.80 | 33.80 | 33.40 | 33.40 | 32.88 | - |
| 18 Jan 2023 | 34.80 | 35.20 | 34.20 | 34.40 | 33.87 | 30 |
| 17 Jan 2023 | 35.20 | 35.20 | 34.60 | 35.00 | 34.46 | - |
| 16 Jan 2023 | 34.80 | 35.20 | 34.80 | 35.20 | 34.65 | - |
| 13 Jan 2023 | 34.40 | 35.20 | 34.20 | 35.00 | 34.46 | - |
| 12 Jan 2023 | 33.80 | 34.60 | 33.80 | 34.60 | 34.06 | 2,320 |
| 11 Jan 2023 | 32.60 | 34.00 | 32.60 | 34.00 | 33.47 | - |
| 10 Jan 2023 | 32.00 | 32.80 | 32.00 | 32.80 | 32.29 | - |
| 09 Jan 2023 | 32.80 | 33.00 | 32.20 | 32.20 | 31.70 | - |
| 06 Jan 2023 | 32.40 | 33.00 | 32.00 | 33.00 | 32.49 | - |
| 05 Jan 2023 | 33.00 | 33.00 | 32.40 | 32.40 | 31.90 | - |
| 04 Jan 2023 | 32.00 | 33.40 | 32.00 | 33.20 | 32.68 | - |
| 03 Jan 2023 | 31.40 | 32.40 | 31.40 | 32.20 | 31.70 | - |
| 02 Jan 2023 | 31.20 | 32.20 | 31.20 | 31.20 | 30.72 | 120 |
| 30 Dec 2022 | 31.20 | 31.80 | 31.20 | 31.80 | 31.31 | 16 |
| 29 Dec 2022 | 30.40 | 31.60 | 30.40 | 31.40 | 30.91 | 250 |
| 29 Dec 2022 | 0.2708 Dividend | |||||
| 28 Dec 2022 | 31.80 | 31.80 | 30.80 | 30.80 | 30.06 | 70 |
| 27 Dec 2022 | 31.40 | 32.20 | 31.40 | 32.00 | 31.23 | 400 |
| 23 Dec 2022 | 31.40 | 31.40 | 31.40 | 31.40 | 30.64 | - |
| 22 Dec 2022 | 30.60 | 31.40 | 30.60 | 31.40 | 30.64 | - |
| 21 Dec 2022 | 30.80 | 31.60 | 30.80 | 30.80 | 30.06 | 100 |
| 20 Dec 2022 | 30.80 | 31.00 | 30.80 | 30.80 | 30.06 | - |
| 19 Dec 2022 | 32.60 | 32.60 | 31.00 | 31.00 | 30.25 | 285 |
| 16 Dec 2022 | 33.20 | 33.60 | 31.60 | 31.80 | 31.03 | 521 |
| 15 Dec 2022 | 33.80 | 33.80 | 33.40 | 33.40 | 32.59 | - |
| 14 Dec 2022 | 33.60 | 34.40 | 33.60 | 34.00 | 33.18 | - |
| 13 Dec 2022 | 33.80 | 35.40 | 33.60 | 34.00 | 33.18 | - |
| 12 Dec 2022 | 33.40 | 33.80 | 33.00 | 33.80 | 32.98 | - |
| 09 Dec 2022 | 32.80 | 33.80 | 32.80 | 33.40 | 32.59 | - |
| 08 Dec 2022 | 32.60 | 33.80 | 32.60 | 32.80 | 32.01 | 50 |
| 07 Dec 2022 | 34.00 | 34.00 | 32.80 | 32.80 | 32.01 | - |
| 06 Dec 2022 | 36.20 | 36.20 | 33.60 | 33.60 | 32.79 | 90 |
| 05 Dec 2022 | 38.60 | 38.60 | 36.00 | 36.00 | 35.13 | 225 |
| 02 Dec 2022 | 39.00 | 39.00 | 38.40 | 38.40 | 37.47 | - |
| 01 Dec 2022 | 39.80 | 40.40 | 39.00 | 39.20 | 38.25 | 5 |
| 30 Nov 2022 | 39.80 | 40.00 | 39.60 | 39.80 | 38.84 | - |
| 29 Nov 2022 | 38.80 | 40.20 | 38.80 | 40.00 | 39.03 | - |
| 29 Nov 2022 | 0.3108 Dividend | |||||
| 28 Nov 2022 | 40.40 | 40.40 | 39.00 | 39.20 | 37.95 | 50 |
| 25 Nov 2022 | 38.80 | 39.80 | 38.80 | 39.80 | 38.53 | - |
| 24 Nov 2022 | 38.60 | 38.80 | 38.60 | 38.80 | 37.56 | - |
| 23 Nov 2022 | 39.40 | 39.40 | 38.40 | 38.80 | 37.56 | 40 |
| 22 Nov 2022 | 38.60 | 39.40 | 38.60 | 39.40 | 38.14 | - |
| 21 Nov 2022 | 38.60 | 38.80 | 38.40 | 38.80 | 37.56 | - |
| 18 Nov 2022 | 38.00 | 38.60 | 38.00 | 38.40 | 37.17 | - |
| 17 Nov 2022 | 38.60 | 38.60 | 37.40 | 38.20 | 36.98 | 100 |
| 16 Nov 2022 | 39.20 | 39.20 | 38.00 | 38.00 | 36.79 | - |
| 15 Nov 2022 | 38.80 | 40.00 | 38.80 | 39.40 | 38.14 | 60 |
| 14 Nov 2022 | 40.40 | 40.40 | 39.00 | 39.00 | 37.76 | 12 |
| 11 Nov 2022 | 40.20 | 40.20 | 39.20 | 39.80 | 38.53 | 524 |
| 10 Nov 2022 | 36.60 | 39.80 | 36.60 | 39.40 | 38.14 | 1,002 |
| *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.
