GEI.SG - SL Green Realty Corp
Stuttgart - Stuttgart Delayed price. Currency in EUR
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 08 Jun 2023 | 24.62 | 24.62 | 24.62 | 24.62 | 24.62 | - |
| 07 Jun 2023 | 23.22 | 25.02 | 23.22 | 24.81 | 24.81 | 20 |
| 06 Jun 2023 | 21.60 | 23.22 | 21.60 | 22.94 | 22.94 | 1,018 |
| 05 Jun 2023 | 22.09 | 22.32 | 21.84 | 22.01 | 22.01 | 130 |
| 02 Jun 2023 | 20.84 | 20.84 | 20.84 | 20.84 | 20.84 | - |
| 01 Jun 2023 | - | - | - | - | - | - |
| 31 May 2023 | 21.22 | 21.66 | 21.22 | 21.55 | 21.55 | 100 |
| 30 May 2023 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | - |
| 30 May 2023 | 0.2708 Dividend | |||||
| 29 May 2023 | 20.39 | 20.39 | 20.39 | 20.39 | 20.12 | - |
| 26 May 2023 | 20.04 | 20.04 | 20.04 | 20.04 | 19.77 | - |
| 25 May 2023 | 20.58 | 20.71 | 20.58 | 20.71 | 20.43 | 120 |
| 24 May 2023 | 21.56 | 21.56 | 20.69 | 20.69 | 20.42 | 500 |
| 23 May 2023 | - | - | - | - | - | - |
| 22 May 2023 | 20.69 | 21.15 | 20.69 | 21.15 | 20.87 | 25 |
| 19 May 2023 | 21.14 | 21.14 | 20.82 | 20.86 | 20.58 | 170 |
| 18 May 2023 | 20.20 | 20.20 | 20.20 | 20.20 | 19.93 | - |
| 17 May 2023 | 19.09 | 19.09 | 19.09 | 19.09 | 18.84 | - |
| 16 May 2023 | 20.01 | 20.01 | 20.01 | 20.01 | 19.74 | - |
| 15 May 2023 | 19.74 | 20.02 | 19.74 | 20.02 | 19.75 | 10 |
| 12 May 2023 | 19.65 | 19.68 | 19.65 | 19.68 | 19.42 | 10 |
| 11 May 2023 | 19.52 | 19.64 | 19.52 | 19.64 | 19.38 | 260 |
| 10 May 2023 | 20.05 | 20.05 | 20.05 | 20.05 | 19.78 | - |
| 09 May 2023 | 19.86 | 20.09 | 19.86 | 20.09 | 19.82 | 100 |
| 08 May 2023 | 20.38 | 20.38 | 20.00 | 20.00 | 19.73 | - |
| 05 May 2023 | 19.33 | 19.33 | 19.33 | 19.33 | 19.07 | - |
| 04 May 2023 | 19.20 | 19.70 | 19.18 | 19.70 | 19.44 | 710 |
| 03 May 2023 | 20.08 | 20.12 | 19.34 | 19.47 | 19.21 | 725 |
| 02 May 2023 | 21.27 | 21.27 | 19.93 | 20.07 | 19.80 | 230 |
| 28 Apr 2023 | 20.98 | 20.98 | 20.98 | 20.98 | 20.70 | - |
| 27 Apr 2023 | 20.62 | 21.21 | 20.32 | 21.21 | 20.93 | - |
| 27 Apr 2023 | 0.2708 Dividend | |||||
| 26 Apr 2023 | 20.94 | 20.94 | 20.94 | 20.94 | 20.39 | - |
| 25 Apr 2023 | 21.69 | 21.69 | 20.50 | 20.50 | 19.97 | 6,750 |
| 24 Apr 2023 | 21.78 | 22.20 | 21.78 | 21.86 | 21.29 | 15 |
| 21 Apr 2023 | 22.51 | 22.51 | 22.51 | 22.51 | 21.92 | - |
| 20 Apr 2023 | 24.00 | 24.00 | 22.37 | 22.37 | 21.79 | - |
| 19 Apr 2023 | 22.13 | 22.13 | 22.13 | 22.13 | 21.55 | - |
| 18 Apr 2023 | 22.19 | 22.19 | 22.19 | 22.19 | 21.61 | - |
| 17 Apr 2023 | 20.79 | 21.14 | 20.79 | 21.14 | 20.59 | 300 |
| 14 Apr 2023 | 20.88 | 20.88 | 20.66 | 20.73 | 20.19 | 100 |
| 13 Apr 2023 | 21.12 | 21.12 | 20.86 | 20.86 | 20.32 | 50 |
| 12 Apr 2023 | 22.30 | 22.86 | 21.35 | 21.35 | 20.79 | 456 |
| 11 Apr 2023 | - | - | - | - | - | - |
| 06 Apr 2023 | 21.53 | 21.85 | 21.41 | 21.41 | 20.85 | 100 |
| 05 Apr 2023 | 21.21 | 21.21 | 21.21 | 21.21 | 20.66 | - |
| 04 Apr 2023 | 21.75 | 21.75 | 21.75 | 21.75 | 21.18 | - |
| 03 Apr 2023 | 21.50 | 22.90 | 21.50 | 22.46 | 21.88 | 250 |
| 31 Mar 2023 | 20.60 | 21.60 | 20.60 | 21.60 | 21.04 | 13 |
| 30 Mar 2023 | 20.60 | 21.20 | 20.60 | 21.20 | 20.65 | 10 |
| 30 Mar 2023 | 0.2708 Dividend | |||||
| 29 Mar 2023 | 19.50 | 20.40 | 19.50 | 20.40 | 19.61 | 1,680 |
| 28 Mar 2023 | 18.70 | 19.10 | 18.30 | 19.10 | 18.36 | - |
| 27 Mar 2023 | 19.20 | 19.50 | 19.00 | 19.00 | 18.26 | 105 |
| 24 Mar 2023 | 18.40 | 18.90 | 17.90 | 18.90 | 18.16 | 850 |
| 23 Mar 2023 | 20.20 | 20.40 | 20.00 | 20.00 | 19.22 | 350 |
| 22 Mar 2023 | 22.60 | 22.80 | 20.20 | 20.20 | 19.41 | 930 |
| 21 Mar 2023 | 22.60 | 23.20 | 22.00 | 23.20 | 22.30 | 200 |
| 20 Mar 2023 | 21.80 | 21.80 | 21.80 | 21.80 | 20.95 | - |
| 17 Mar 2023 | 24.60 | 24.60 | 24.60 | 24.60 | 23.64 | - |
| 16 Mar 2023 | 26.00 | 26.00 | 26.00 | 26.00 | 24.99 | - |
| 15 Mar 2023 | 26.00 | 26.00 | 26.00 | 26.00 | 24.99 | - |
| 14 Mar 2023 | 27.20 | 27.60 | 27.20 | 27.60 | 26.52 | 20 |
| 13 Mar 2023 | 28.00 | 28.20 | 28.00 | 28.20 | 27.10 | 250 |
| 10 Mar 2023 | 29.20 | 29.80 | 28.80 | 29.80 | 28.64 | 620 |
| 09 Mar 2023 | 31.40 | 31.40 | 31.40 | 31.40 | 30.18 | - |
| 08 Mar 2023 | 31.20 | 31.40 | 31.20 | 31.40 | 30.18 | - |
| 07 Mar 2023 | 32.60 | 32.60 | 32.60 | 32.60 | 31.33 | - |
| 06 Mar 2023 | 32.60 | 32.60 | 32.40 | 32.60 | 31.33 | 20 |
| 03 Mar 2023 | 32.20 | 32.60 | 32.20 | 32.20 | 30.95 | 170 |
| 02 Mar 2023 | 31.60 | 31.60 | 31.60 | 31.60 | 30.37 | - |
| 01 Mar 2023 | 32.00 | 32.00 | 31.60 | 31.80 | 30.56 | - |
| 28 Feb 2023 | 32.60 | 33.20 | 32.60 | 33.20 | 31.91 | 31 |
| 27 Feb 2023 | 33.60 | 33.80 | 33.60 | 33.80 | 32.48 | 30 |
| 27 Feb 2023 | 0.2708 Dividend | |||||
| 24 Feb 2023 | 33.80 | 34.00 | 33.80 | 34.00 | 32.41 | 17 |
| 23 Feb 2023 | 33.80 | 33.80 | 33.80 | 33.80 | 32.22 | - |
| 22 Feb 2023 | 33.60 | 33.60 | 33.60 | 33.60 | 32.03 | - |
| 21 Feb 2023 | 35.60 | 35.60 | 34.00 | 34.00 | 32.41 | 10 |
| 20 Feb 2023 | 35.20 | 35.60 | 35.20 | 35.60 | 33.94 | 150 |
| 17 Feb 2023 | 36.00 | 36.00 | 34.80 | 34.80 | 33.18 | 50 |
| 16 Feb 2023 | 37.40 | 37.40 | 37.40 | 37.40 | 35.66 | - |
| 15 Feb 2023 | 36.80 | 36.80 | 36.80 | 36.80 | 35.08 | - |
| 14 Feb 2023 | 36.80 | 36.80 | 36.80 | 36.80 | 35.08 | - |
| 13 Feb 2023 | 36.20 | 36.80 | 36.20 | 36.80 | 35.08 | - |
| 10 Feb 2023 | 36.00 | 36.20 | 36.00 | 36.20 | 34.51 | - |
| 09 Feb 2023 | 36.80 | 36.80 | 36.80 | 36.80 | 35.08 | - |
| 08 Feb 2023 | 37.40 | 37.40 | 37.00 | 37.00 | 35.27 | 900 |
| 07 Feb 2023 | 37.80 | 38.00 | 37.80 | 38.00 | 36.23 | 30 |
| 06 Feb 2023 | 38.40 | 38.40 | 38.40 | 38.40 | 36.61 | - |
| 03 Feb 2023 | 40.00 | 40.00 | 38.80 | 38.80 | 36.99 | 18 |
| 02 Feb 2023 | 37.00 | 37.00 | 37.00 | 37.00 | 35.27 | - |
| 01 Feb 2023 | 37.60 | 37.60 | 37.60 | 37.60 | 35.85 | - |
| 31 Jan 2023 | 35.80 | 37.60 | 35.80 | 37.60 | 35.85 | 11 |
| 30 Jan 2023 | 35.80 | 35.80 | 35.80 | 35.80 | 34.13 | - |
| 30 Jan 2023 | 0.2708 Dividend | |||||
| 27 Jan 2023 | 34.40 | 34.40 | 34.40 | 34.40 | 32.54 | - |
| 26 Jan 2023 | 34.20 | 34.20 | 34.20 | 34.20 | 32.35 | - |
| 25 Jan 2023 | 33.60 | 33.60 | 33.60 | 33.60 | 31.78 | - |
| 24 Jan 2023 | 33.80 | 33.80 | 33.80 | 33.80 | 31.97 | - |
| *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.