SL Green Realty Corp (GEI.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
At close: 08:05AM CEST
Time period:
24 Sept 2022 - 24 Sept 2023
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 22 Sept 2023 | 35.01 | 35.01 | 35.01 | 35.01 | 35.01 | - |
| 21 Sept 2023 | 38.63 | 38.63 | 38.63 | 38.63 | 38.63 | - |
| 20 Sept 2023 | 38.03 | 39.46 | 38.03 | 39.46 | 39.46 | - |
| 19 Sept 2023 | 37.89 | 38.77 | 37.89 | 38.77 | 38.77 | - |
| 18 Sept 2023 | 38.50 | 38.50 | 38.01 | 38.01 | 38.01 | - |
| 15 Sept 2023 | 37.71 | 37.71 | 37.71 | 37.71 | 37.71 | - |
| 14 Sept 2023 | 36.45 | 36.45 | 36.45 | 36.45 | 36.45 | - |
| 13 Sept 2023 | 37.76 | 37.76 | 37.76 | 37.76 | 37.76 | - |
| 12 Sept 2023 | 37.48 | 38.41 | 37.48 | 38.41 | 38.41 | 80 |
| 11 Sept 2023 | 37.46 | 37.46 | 37.46 | 37.46 | 37.46 | - |
| 08 Sept 2023 | 36.70 | 36.70 | 36.70 | 36.70 | 36.70 | - |
| 07 Sept 2023 | 35.89 | 36.73 | 35.89 | 36.73 | 36.73 | - |
| 06 Sept 2023 | 35.25 | 35.25 | 35.25 | 35.25 | 35.25 | - |
| 05 Sept 2023 | 35.68 | 35.85 | 35.68 | 35.77 | 35.77 | 29 |
| 04 Sept 2023 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | - |
| 01 Sept 2023 | 36.02 | 36.02 | 36.02 | 36.02 | 36.02 | - |
| 31 Aug 2023 | 35.09 | 36.18 | 35.09 | 36.18 | 36.18 | 35 |
| 30 Aug 2023 | 35.29 | 35.66 | 35.17 | 35.17 | 35.17 | - |
| 30 Aug 2023 | 0.2708 Dividend | |||||
| 29 Aug 2023 | 34.10 | 35.68 | 34.10 | 35.66 | 35.39 | - |
| 28 Aug 2023 | 32.49 | 34.38 | 32.49 | 34.38 | 34.12 | - |
| 25 Aug 2023 | 32.65 | 32.91 | 32.65 | 32.91 | 32.66 | - |
| 24 Aug 2023 | 32.02 | 32.72 | 32.02 | 32.72 | 32.47 | - |
| 23 Aug 2023 | 30.09 | 30.09 | 30.09 | 30.09 | 29.86 | - |
| 22 Aug 2023 | 29.75 | 29.75 | 29.75 | 29.75 | 29.52 | - |
| 21 Aug 2023 | 29.40 | 29.40 | 29.40 | 29.40 | 29.18 | - |
| 18 Aug 2023 | 29.21 | 29.57 | 29.21 | 29.56 | 29.34 | - |
| 17 Aug 2023 | 29.43 | 29.43 | 29.43 | 29.43 | 29.21 | - |
| 16 Aug 2023 | 29.29 | 29.29 | 29.29 | 29.29 | 29.07 | - |
| 15 Aug 2023 | 30.87 | 30.87 | 29.31 | 29.31 | 29.09 | 22 |
| 14 Aug 2023 | 32.01 | 32.01 | 32.01 | 32.01 | 31.77 | - |
| 11 Aug 2023 | 31.60 | 31.89 | 31.60 | 31.89 | 31.65 | - |
| 10 Aug 2023 | 32.06 | 32.52 | 32.01 | 32.19 | 31.95 | 100 |
| 09 Aug 2023 | 33.87 | 33.87 | 33.87 | 33.87 | 33.61 | - |
| 08 Aug 2023 | 34.24 | 34.24 | 34.24 | 34.24 | 33.98 | - |
| 07 Aug 2023 | - | - | - | - | - | - |
| 04 Aug 2023 | 33.56 | 33.56 | 33.56 | 33.56 | 33.31 | - |
| 03 Aug 2023 | 33.36 | 33.77 | 33.11 | 33.75 | 33.49 | - |
| 02 Aug 2023 | 33.04 | 33.04 | 33.04 | 33.04 | 32.79 | - |
| 01 Aug 2023 | 34.04 | 34.05 | 34.04 | 34.05 | 33.79 | 10 |
| 31 Jul 2023 | 33.49 | 34.49 | 33.10 | 34.49 | 34.23 | 120 |
| 28 Jul 2023 | 32.04 | 32.04 | 32.04 | 32.04 | 31.80 | - |
| 28 Jul 2023 | 0.2708 Dividend | |||||
| 27 Jul 2023 | 32.73 | 34.10 | 32.73 | 34.10 | 33.57 | - |
| 26 Jul 2023 | 31.61 | 31.61 | 31.61 | 31.61 | 31.12 | - |
| 25 Jul 2023 | 32.47 | 32.99 | 31.88 | 31.88 | 31.39 | 1,000 |
| 24 Jul 2023 | 31.27 | 32.85 | 31.27 | 32.85 | 32.34 | 1,000 |
| 21 Jul 2023 | 30.04 | 31.40 | 30.04 | 31.40 | 30.91 | - |
| 20 Jul 2023 | 30.60 | 30.60 | 28.90 | 28.93 | 28.48 | 1,500 |
| 19 Jul 2023 | 30.05 | 31.36 | 30.05 | 31.36 | 30.87 | - |
| 18 Jul 2023 | 27.83 | 27.83 | 27.83 | 27.83 | 27.40 | - |
| 17 Jul 2023 | 28.11 | 28.40 | 28.05 | 28.05 | 27.62 | - |
| 14 Jul 2023 | 28.52 | 28.52 | 28.52 | 28.52 | 28.08 | - |
| 13 Jul 2023 | 28.61 | 28.61 | 28.61 | 28.61 | 28.17 | - |
| 12 Jul 2023 | 29.33 | 29.70 | 28.65 | 28.65 | 28.21 | 35 |
| 11 Jul 2023 | 28.61 | 28.61 | 28.61 | 28.61 | 28.17 | - |
| 10 Jul 2023 | 28.06 | 28.06 | 28.06 | 28.06 | 27.63 | - |
| 07 Jul 2023 | 27.16 | 27.16 | 27.16 | 27.16 | 26.74 | - |
| 06 Jul 2023 | 27.55 | 27.55 | 26.58 | 27.38 | 26.96 | - |
| 05 Jul 2023 | 27.93 | 28.75 | 27.93 | 28.07 | 27.64 | - |
| 04 Jul 2023 | 27.93 | 27.93 | 27.93 | 27.93 | 27.50 | - |
| 03 Jul 2023 | 27.37 | 27.82 | 27.37 | 27.82 | 27.39 | - |
| 30 Jun 2023 | 26.37 | 27.31 | 26.09 | 27.31 | 26.89 | 1,010 |
| 29 Jun 2023 | 25.89 | 25.89 | 25.89 | 25.89 | 25.49 | - |
| 29 Jun 2023 | 0.2708 Dividend | |||||
| 28 Jun 2023 | 27.90 | 28.30 | 26.25 | 26.25 | 25.58 | 1,100 |
| 27 Jun 2023 | 25.82 | 26.51 | 25.82 | 26.51 | 25.83 | 1,000 |
| 26 Jun 2023 | 21.51 | 25.89 | 21.51 | 25.89 | 25.23 | 50 |
| 23 Jun 2023 | 22.65 | 23.02 | 22.29 | 22.29 | 21.72 | 50 |
| 22 Jun 2023 | 23.46 | 23.46 | 22.62 | 23.00 | 22.41 | - |
| 21 Jun 2023 | 23.56 | 23.99 | 23.56 | 23.70 | 23.09 | 1,000 |
| 20 Jun 2023 | 24.80 | 24.80 | 23.97 | 23.97 | 23.36 | - |
| 19 Jun 2023 | 24.07 | 24.60 | 24.07 | 24.50 | 23.87 | 98 |
| 16 Jun 2023 | 24.17 | 24.18 | 24.17 | 24.18 | 23.56 | - |
| 15 Jun 2023 | 23.89 | 24.23 | 23.53 | 23.71 | 23.10 | 180 |
| 14 Jun 2023 | 24.48 | 24.79 | 24.48 | 24.79 | 24.15 | - |
| 13 Jun 2023 | 24.74 | 24.74 | 24.51 | 24.58 | 23.95 | - |
| 12 Jun 2023 | - | - | - | - | - | - |
| 09 Jun 2023 | 24.75 | 24.96 | 24.75 | 24.88 | 24.24 | - |
| 08 Jun 2023 | 24.62 | 24.62 | 24.55 | 24.55 | 23.92 | - |
| 07 Jun 2023 | 23.22 | 25.02 | 23.22 | 24.81 | 24.17 | 20 |
| 06 Jun 2023 | 21.60 | 23.22 | 21.60 | 22.94 | 22.35 | 1,018 |
| 05 Jun 2023 | 22.09 | 22.32 | 21.84 | 22.01 | 21.45 | 130 |
| 02 Jun 2023 | 20.84 | 20.84 | 20.84 | 20.84 | 20.31 | - |
| 01 Jun 2023 | - | - | - | - | - | - |
| 31 May 2023 | 21.22 | 21.66 | 21.22 | 21.55 | 21.00 | 100 |
| 30 May 2023 | 20.60 | 20.60 | 20.60 | 20.60 | 20.07 | - |
| 30 May 2023 | 0.2708 Dividend | |||||
| 29 May 2023 | 20.39 | 20.39 | 20.39 | 20.39 | 19.60 | - |
| 26 May 2023 | 20.04 | 20.04 | 20.04 | 20.04 | 19.27 | - |
| 25 May 2023 | 20.58 | 20.71 | 20.58 | 20.71 | 19.91 | 120 |
| 24 May 2023 | 21.56 | 21.56 | 20.69 | 20.69 | 19.89 | 500 |
| 23 May 2023 | - | - | - | - | - | - |
| 22 May 2023 | 20.69 | 21.15 | 20.69 | 21.15 | 20.33 | 25 |
| 19 May 2023 | 21.14 | 21.14 | 20.82 | 20.86 | 20.06 | 170 |
| 18 May 2023 | 20.20 | 20.20 | 20.20 | 20.20 | 19.42 | - |
| 17 May 2023 | 19.09 | 19.09 | 19.09 | 19.09 | 18.36 | - |
| 16 May 2023 | 20.01 | 20.01 | 20.01 | 20.01 | 19.24 | - |
| 15 May 2023 | 19.74 | 20.02 | 19.74 | 20.02 | 19.25 | 10 |
| 12 May 2023 | 19.65 | 19.68 | 19.65 | 19.68 | 18.92 | 10 |
| *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.
