SL Green Realty Corp. (GEI.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
As of 05:00PM CEST. Market open.
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Apr 2024 | 47.87 | 47.87 | 46.42 | 46.42 | 46.42 | 20 |
| 24 Apr 2024 | 48.49 | 48.76 | 48.21 | 48.73 | 48.73 | - |
| 23 Apr 2024 | 47.13 | 48.92 | 47.13 | 48.85 | 48.85 | 20 |
| 22 Apr 2024 | 46.06 | 47.44 | 45.92 | 47.44 | 47.44 | - |
| 19 Apr 2024 | 44.78 | 46.33 | 44.78 | 46.33 | 46.33 | - |
| 18 Apr 2024 | 45.69 | 47.28 | 45.15 | 45.15 | 45.15 | - |
| 17 Apr 2024 | 44.96 | 46.70 | 44.96 | 46.56 | 46.56 | - |
| 16 Apr 2024 | 46.16 | 46.16 | 44.50 | 45.30 | 45.30 | 10 |
| 15 Apr 2024 | 47.50 | 48.27 | 46.33 | 46.33 | 46.33 | 15 |
| 12 Apr 2024 | 48.79 | 49.28 | 47.80 | 47.80 | 47.80 | - |
| 11 Apr 2024 | 47.16 | 49.44 | 47.16 | 49.36 | 49.36 | - |
| 10 Apr 2024 | 50.16 | 51.66 | 47.54 | 47.58 | 47.58 | 210 |
| 09 Apr 2024 | 49.03 | 50.22 | 49.03 | 50.22 | 50.22 | - |
| 08 Apr 2024 | 47.15 | 49.58 | 47.15 | 49.58 | 49.58 | 1 |
| 05 Apr 2024 | 46.77 | 47.70 | 46.77 | 47.70 | 47.70 | - |
| 04 Apr 2024 | 47.21 | 48.51 | 47.08 | 47.28 | 47.28 | 50 |
| 03 Apr 2024 | 47.05 | 47.93 | 47.05 | 47.55 | 47.55 | - |
| 02 Apr 2024 | 48.73 | 48.74 | 47.17 | 47.37 | 47.37 | 300 |
| 28 Mar 2024 | 49.33 | 51.04 | 49.33 | 50.78 | 50.78 | 2 |
| 27 Mar 2024 | 46.55 | 49.34 | 46.55 | 49.34 | 49.34 | - |
| 27 Mar 2024 | 0.25 Dividend | |||||
| 26 Mar 2024 | 48.18 | 48.18 | 46.67 | 46.67 | 46.42 | - |
| 25 Mar 2024 | 48.58 | 49.50 | 48.21 | 48.21 | 47.95 | - |
| 22 Mar 2024 | 50.20 | 50.20 | 48.67 | 48.67 | 48.41 | - |
| 21 Mar 2024 | 47.99 | 50.36 | 47.99 | 50.12 | 49.85 | 3 |
| 20 Mar 2024 | 47.19 | 48.19 | 46.98 | 48.19 | 47.93 | - |
| 19 Mar 2024 | 46.70 | 47.27 | 46.13 | 47.19 | 46.94 | 10 |
| 18 Mar 2024 | 46.03 | 46.68 | 46.03 | 46.68 | 46.43 | - |
| 15 Mar 2024 | 45.06 | 46.17 | 45.06 | 45.98 | 45.73 | - |
| 14 Mar 2024 | 46.48 | 46.60 | 44.43 | 45.05 | 44.81 | 8,500 |
| 13 Mar 2024 | 46.63 | 47.22 | 46.42 | 46.42 | 46.17 | - |
| 12 Mar 2024 | 45.80 | 46.63 | 45.80 | 46.63 | 46.38 | - |
| 11 Mar 2024 | 46.70 | 46.70 | 45.80 | 45.80 | 45.55 | - |
| 08 Mar 2024 | 45.69 | 47.46 | 45.69 | 47.16 | 46.91 | - |
| 07 Mar 2024 | 45.74 | 47.15 | 45.41 | 46.04 | 45.79 | - |
| 06 Mar 2024 | 45.09 | 46.14 | 45.09 | 46.09 | 45.84 | - |
| 05 Mar 2024 | 43.86 | 45.59 | 43.86 | 45.59 | 45.35 | - |
| 04 Mar 2024 | 44.60 | 44.60 | 44.01 | 44.18 | 43.94 | - |
| 01 Mar 2024 | 44.38 | 44.84 | 44.27 | 44.44 | 44.20 | 22 |
| 29 Feb 2024 | 41.91 | 45.29 | 41.91 | 44.50 | 44.26 | 28 |
| 28 Feb 2024 | 42.61 | 43.31 | 42.27 | 42.27 | 42.04 | - |
| 28 Feb 2024 | 0.25 Dividend | |||||
| 27 Feb 2024 | 42.67 | 43.49 | 42.67 | 43.11 | 42.63 | - |
| 26 Feb 2024 | 42.47 | 42.98 | 42.45 | 42.98 | 42.50 | - |
| 23 Feb 2024 | 42.72 | 42.86 | 42.71 | 42.83 | 42.35 | - |
| 22 Feb 2024 | 42.33 | 44.02 | 42.33 | 43.04 | 42.56 | 50 |
| 21 Feb 2024 | 42.13 | 42.77 | 42.08 | 42.58 | 42.11 | - |
| 20 Feb 2024 | 42.73 | 42.73 | 41.94 | 42.48 | 42.01 | - |
| 19 Feb 2024 | 43.08 | 43.16 | 43.08 | 43.11 | 42.63 | - |
| 16 Feb 2024 | 41.97 | 43.32 | 41.46 | 43.32 | 42.84 | 15 |
| 15 Feb 2024 | 39.87 | 42.20 | 39.87 | 42.20 | 41.73 | - |
| 14 Feb 2024 | 39.86 | 40.67 | 39.86 | 40.13 | 39.68 | 7 |
| 13 Feb 2024 | 41.72 | 41.72 | 39.79 | 39.93 | 39.49 | 80 |
| 12 Feb 2024 | 40.74 | 42.53 | 40.74 | 42.07 | 41.60 | - |
| 09 Feb 2024 | 40.99 | 41.43 | 40.83 | 41.06 | 40.60 | - |
| 08 Feb 2024 | 39.60 | 41.14 | 39.60 | 41.11 | 40.65 | 4 |
| 07 Feb 2024 | 39.26 | 39.42 | 38.81 | 39.42 | 38.98 | - |
| 06 Feb 2024 | 40.14 | 40.37 | 39.22 | 39.58 | 39.14 | - |
| 05 Feb 2024 | 41.54 | 41.54 | 39.85 | 40.68 | 40.23 | - |
| 02 Feb 2024 | 41.94 | 41.94 | 40.96 | 41.87 | 41.40 | - |
| 01 Feb 2024 | 41.14 | 42.21 | 39.74 | 42.21 | 41.74 | - |
| 31 Jan 2024 | 42.93 | 42.93 | 41.46 | 41.49 | 41.03 | - |
| 30 Jan 2024 | 43.49 | 44.49 | 42.90 | 43.11 | 42.63 | 100 |
| 30 Jan 2024 | 0.25 Dividend | |||||
| 29 Jan 2024 | 43.21 | 44.19 | 43.21 | 43.97 | 43.23 | - |
| 26 Jan 2024 | 42.69 | 43.64 | 42.18 | 43.28 | 42.56 | 310 |
| 25 Jan 2024 | 41.80 | 43.48 | 41.79 | 43.01 | 42.29 | 500 |
| 24 Jan 2024 | 41.59 | 42.01 | 41.55 | 41.72 | 41.02 | - |
| 23 Jan 2024 | 42.18 | 43.34 | 41.80 | 41.94 | 41.24 | 100 |
| 22 Jan 2024 | 40.82 | 42.67 | 40.67 | 42.67 | 41.96 | 30 |
| 19 Jan 2024 | 38.48 | 41.15 | 38.48 | 41.11 | 40.42 | 40 |
| 18 Jan 2024 | 38.94 | 38.94 | 38.39 | 38.85 | 38.20 | - |
| 17 Jan 2024 | 40.39 | 40.39 | 38.68 | 39.22 | 38.56 | - |
| 16 Jan 2024 | 40.94 | 40.95 | 40.03 | 40.66 | 39.98 | 235 |
| 15 Jan 2024 | 40.99 | 41.07 | 40.90 | 41.04 | 40.35 | - |
| 12 Jan 2024 | 40.43 | 41.36 | 40.41 | 41.25 | 40.56 | 17 |
| 11 Jan 2024 | 41.63 | 42.29 | 40.44 | 40.64 | 39.96 | 100 |
| 10 Jan 2024 | 41.09 | 42.68 | 41.09 | 41.82 | 41.12 | - |
| 09 Jan 2024 | 41.19 | 41.67 | 40.93 | 41.49 | 40.80 | 4 |
| 08 Jan 2024 | 39.81 | 41.64 | 39.81 | 41.64 | 40.94 | - |
| 05 Jan 2024 | 40.10 | 40.91 | 39.93 | 40.20 | 39.53 | - |
| 04 Jan 2024 | 39.83 | 40.79 | 39.83 | 40.33 | 39.65 | - |
| 03 Jan 2024 | 41.38 | 41.38 | 39.78 | 40.11 | 39.44 | - |
| 02 Jan 2024 | 40.47 | 41.93 | 40.47 | 41.60 | 40.90 | 60 |
| 29 Dec 2023 | 41.89 | 41.89 | 41.89 | 41.89 | 41.19 | - |
| 28 Dec 2023 | 41.27 | 42.21 | 41.27 | 42.14 | 41.43 | - |
| 28 Dec 2023 | 0.25 Dividend | |||||
| 27 Dec 2023 | 42.77 | 42.77 | 41.80 | 41.80 | 40.85 | - |
| 22 Dec 2023 | 41.61 | 42.61 | 41.39 | 41.49 | 40.55 | - |
| 21 Dec 2023 | 41.62 | 42.61 | 41.62 | 41.88 | 40.93 | 140 |
| 20 Dec 2023 | 41.32 | 43.50 | 41.32 | 42.11 | 41.16 | 388 |
| 19 Dec 2023 | 41.37 | 41.98 | 41.37 | 41.52 | 40.58 | - |
| 18 Dec 2023 | 42.50 | 42.50 | 41.71 | 41.71 | 40.77 | - |
| 15 Dec 2023 | 43.35 | 43.35 | 42.34 | 42.82 | 41.85 | - |
| 14 Dec 2023 | 41.00 | 43.89 | 41.00 | 43.17 | 42.19 | - |
| 13 Dec 2023 | 37.55 | 41.48 | 37.16 | 41.48 | 40.54 | 200 |
| 12 Dec 2023 | 38.68 | 38.68 | 37.75 | 37.84 | 36.98 | - |
| 11 Dec 2023 | 38.98 | 39.30 | 38.54 | 39.03 | 38.15 | - |
| 08 Dec 2023 | 39.01 | 39.23 | 38.52 | 39.23 | 38.34 | - |
| 07 Dec 2023 | 37.77 | 39.12 | 37.20 | 39.12 | 38.23 | 1,433 |
| *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.