Stockland (LN1.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
As of 08:04AM CEST. Market open.
Time period:
04 Jul 2023 - 04 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 04 Jul 2024 | 2.5365 | 2.5365 | 2.5365 | 2.5365 | 2.5365 | 1,700 |
| 03 Jul 2024 | 2.5320 | 2.5320 | 2.5320 | 2.5320 | 2.5320 | - |
| 02 Jul 2024 | 2.4980 | 2.4980 | 2.4980 | 2.4980 | 2.4980 | - |
| 01 Jul 2024 | 2.5255 | 2.5255 | 2.5255 | 2.5255 | 2.5255 | - |
| 28 Jun 2024 | 2.4870 | 2.4870 | 2.4870 | 2.4870 | 2.4870 | - |
| 27 Jun 2024 | 2.5150 | 2.5150 | 2.5150 | 2.5150 | 2.5150 | - |
| 27 Jun 2024 | 0.166 Dividend | |||||
| 26 Jun 2024 | 2.6320 | 2.6320 | 2.6320 | 2.6320 | 2.4660 | - |
| 25 Jun 2024 | 2.7005 | 2.7005 | 2.7005 | 2.7005 | 2.5302 | - |
| 24 Jun 2024 | 2.6220 | 2.6220 | 2.6220 | 2.6220 | 2.4566 | - |
| 21 Jun 2024 | 2.6705 | 2.6705 | 2.6705 | 2.6705 | 2.5021 | - |
| 20 Jun 2024 | 2.6295 | 2.6295 | 2.6295 | 2.6295 | 2.4637 | - |
| 19 Jun 2024 | 2.6415 | 2.6415 | 2.6415 | 2.6415 | 2.4749 | - |
| 18 Jun 2024 | 2.6220 | 2.6220 | 2.6220 | 2.6220 | 2.4566 | - |
| 17 Jun 2024 | 2.6520 | 2.6520 | 2.6520 | 2.6520 | 2.4847 | - |
| 14 Jun 2024 | 2.6320 | 2.6320 | 2.6320 | 2.6320 | 2.4660 | - |
| 13 Jun 2024 | 2.6385 | 2.6385 | 2.6385 | 2.6385 | 2.4721 | - |
| 12 Jun 2024 | 2.6570 | 2.6570 | 2.6570 | 2.6570 | 2.4894 | - |
| 11 Jun 2024 | 2.6415 | 2.6415 | 2.6415 | 2.6415 | 2.4749 | - |
| 10 Jun 2024 | 2.7250 | 2.7255 | 2.7250 | 2.7255 | 2.5536 | - |
| 07 Jun 2024 | 2.7275 | 2.7275 | 2.7245 | 2.7245 | 2.5527 | - |
| 06 Jun 2024 | 2.7115 | 2.7115 | 2.7115 | 2.7115 | 2.5405 | - |
| 05 Jun 2024 | 2.7060 | 2.7060 | 2.7060 | 2.7060 | 2.5353 | - |
| 04 Jun 2024 | 2.6980 | 2.6980 | 2.6980 | 2.6980 | 2.5278 | - |
| 03 Jun 2024 | 2.6955 | 2.6955 | 2.6955 | 2.6955 | 2.5255 | - |
| 31 May 2024 | 2.6510 | 2.6510 | 2.6510 | 2.6510 | 2.4838 | - |
| 30 May 2024 | 2.6360 | 2.6365 | 2.6360 | 2.6365 | 2.4702 | - |
| 29 May 2024 | 2.6605 | 2.6605 | 2.6605 | 2.6605 | 2.4927 | - |
| 28 May 2024 | 2.6135 | 2.6135 | 2.6135 | 2.6135 | 2.4487 | - |
| 27 May 2024 | 2.5935 | 2.5935 | 2.5935 | 2.5935 | 2.4299 | - |
| 24 May 2024 | 2.5700 | 2.5700 | 2.5700 | 2.5700 | 2.4079 | - |
| 23 May 2024 | 2.5970 | 2.5970 | 2.5970 | 2.5970 | 2.4332 | - |
| 22 May 2024 | 2.6125 | 2.6125 | 2.6125 | 2.6125 | 2.4477 | - |
| 21 May 2024 | 2.6990 | 2.6990 | 2.6990 | 2.6990 | 2.5288 | - |
| 20 May 2024 | 2.7190 | 2.7190 | 2.7190 | 2.7190 | 2.5475 | - |
| 17 May 2024 | 2.7400 | 2.7400 | 2.7400 | 2.7400 | 2.5672 | - |
| 16 May 2024 | 2.7670 | 2.7670 | 2.7670 | 2.7670 | 2.5925 | - |
| 15 May 2024 | 2.7330 | 2.7330 | 2.7330 | 2.7330 | 2.5606 | - |
| 14 May 2024 | 2.6810 | 2.6810 | 2.6810 | 2.6810 | 2.5119 | - |
| 13 May 2024 | 2.6945 | 2.6945 | 2.6945 | 2.6945 | 2.5246 | - |
| 10 May 2024 | 2.7125 | 2.7125 | 2.7125 | 2.7125 | 2.5414 | - |
| 09 May 2024 | 2.6890 | 2.6890 | 2.6890 | 2.6890 | 2.5194 | - |
| 08 May 2024 | 2.7295 | 2.7295 | 2.7295 | 2.7295 | 2.5574 | - |
| 07 May 2024 | 2.7025 | 2.7025 | 2.7025 | 2.7025 | 2.5321 | - |
| 06 May 2024 | 2.6380 | 2.6380 | 2.6380 | 2.6380 | 2.4716 | - |
| 03 May 2024 | 2.6055 | 2.6055 | 2.6055 | 2.6055 | 2.4412 | - |
| 02 May 2024 | 2.5830 | 2.5830 | 2.5830 | 2.5830 | 2.4201 | - |
| 30 Apr 2024 | 2.6105 | 2.6105 | 2.6105 | 2.6105 | 2.4459 | - |
| 29 Apr 2024 | 2.6035 | 2.6035 | 2.6035 | 2.6035 | 2.4393 | - |
| 26 Apr 2024 | 2.5310 | 2.5310 | 2.5310 | 2.5310 | 2.3714 | - |
| 25 Apr 2024 | 2.5655 | 2.5655 | 2.5655 | 2.5655 | 2.4037 | - |
| 24 Apr 2024 | 2.5705 | 2.5705 | 2.5705 | 2.5705 | 2.4084 | - |
| 23 Apr 2024 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | 2.4360 | - |
| 22 Apr 2024 | 2.5755 | 2.5755 | 2.5755 | 2.5755 | 2.4131 | - |
| 19 Apr 2024 | 2.5450 | 2.5450 | 2.5400 | 2.5400 | 2.3798 | - |
| 18 Apr 2024 | 2.6070 | 2.6070 | 2.6070 | 2.6070 | 2.4426 | - |
| 17 Apr 2024 | 2.5780 | 2.5780 | 2.5780 | 2.5780 | 2.4154 | - |
| 16 Apr 2024 | 2.6080 | 2.6080 | 2.6080 | 2.6080 | 2.4435 | - |
| 15 Apr 2024 | 2.6620 | 2.6620 | 2.6620 | 2.6620 | 2.4941 | - |
| 12 Apr 2024 | 2.6825 | 2.6825 | 2.6825 | 2.6825 | 2.5133 | - |
| 11 Apr 2024 | 2.7025 | 2.7025 | 2.7025 | 2.7025 | 2.5321 | - |
| 10 Apr 2024 | 2.7535 | 2.7535 | 2.7535 | 2.7535 | 2.5798 | - |
| 09 Apr 2024 | 2.7390 | 2.7390 | 2.7390 | 2.7390 | 2.5663 | - |
| 08 Apr 2024 | 2.7205 | 2.7205 | 2.7205 | 2.7205 | 2.5489 | - |
| 05 Apr 2024 | 2.7420 | 2.7420 | 2.7420 | 2.7420 | 2.5691 | - |
| 04 Apr 2024 | 2.7460 | 2.7460 | 2.7460 | 2.7460 | 2.5728 | - |
| 03 Apr 2024 | 2.7600 | 2.7600 | 2.7365 | 2.7365 | 2.5639 | 1,700 |
| 02 Apr 2024 | 2.7760 | 2.7760 | 2.7760 | 2.7760 | 2.6009 | - |
| 28 Mar 2024 | 2.8180 | 2.8180 | 2.7755 | 2.7755 | 2.6004 | - |
| 27 Mar 2024 | 2.7470 | 2.7470 | 2.7470 | 2.7470 | 2.5737 | - |
| 26 Mar 2024 | 2.7350 | 2.7350 | 2.7350 | 2.7350 | 2.5625 | - |
| 25 Mar 2024 | 2.7470 | 2.7470 | 2.7470 | 2.7470 | 2.5737 | - |
| 22 Mar 2024 | 2.7510 | 2.7510 | 2.7510 | 2.7510 | 2.5775 | - |
| 21 Mar 2024 | 2.7640 | 2.7640 | 2.7640 | 2.7640 | 2.5897 | - |
| 20 Mar 2024 | 2.7480 | 2.7480 | 2.7480 | 2.7480 | 2.5747 | - |
| 19 Mar 2024 | 2.7570 | 2.7585 | 2.7570 | 2.7585 | 2.5845 | - |
| 18 Mar 2024 | 2.7850 | 2.7850 | 2.7850 | 2.7850 | 2.6094 | - |
| 15 Mar 2024 | 2.7640 | 2.7640 | 2.7640 | 2.7640 | 2.5897 | - |
| 14 Mar 2024 | 2.7030 | 2.7030 | 2.7030 | 2.7030 | 2.5325 | - |
| 13 Mar 2024 | 2.7490 | 2.7490 | 2.7490 | 2.7490 | 2.5756 | - |
| 12 Mar 2024 | 2.7230 | 2.7230 | 2.7230 | 2.7230 | 2.5513 | - |
| 11 Mar 2024 | 2.6735 | 2.6735 | 2.6735 | 2.6735 | 2.5049 | - |
| 08 Mar 2024 | 2.6800 | 2.6800 | 2.6800 | 2.6800 | 2.5110 | - |
| 07 Mar 2024 | 2.6515 | 2.6515 | 2.6515 | 2.6515 | 2.4843 | - |
| 06 Mar 2024 | 2.6310 | 2.6310 | 2.6310 | 2.6310 | 2.4651 | - |
| 05 Mar 2024 | 2.6360 | 2.6360 | 2.6360 | 2.6360 | 2.4697 | - |
| 04 Mar 2024 | 2.6420 | 2.6420 | 2.6420 | 2.6420 | 2.4754 | - |
| 01 Mar 2024 | 2.6260 | 2.6260 | 2.6260 | 2.6260 | 2.4604 | - |
| 29 Feb 2024 | 2.6025 | 2.6025 | 2.6025 | 2.6025 | 2.4384 | - |
| 28 Feb 2024 | 2.5740 | 2.5740 | 2.5740 | 2.5740 | 2.4117 | - |
| 27 Feb 2024 | 2.6075 | 2.6075 | 2.6075 | 2.6075 | 2.4430 | - |
| 26 Feb 2024 | 2.6245 | 2.6245 | 2.6080 | 2.6080 | 2.4435 | - |
| 23 Feb 2024 | 2.6115 | 2.6115 | 2.6115 | 2.6115 | 2.4468 | - |
| 22 Feb 2024 | 2.7175 | 2.7175 | 2.7175 | 2.7175 | 2.5461 | - |
| 21 Feb 2024 | 2.7370 | 2.7370 | 2.7370 | 2.7370 | 2.5644 | - |
| 20 Feb 2024 | 2.7305 | 2.7305 | 2.7305 | 2.7305 | 2.5583 | - |
| 19 Feb 2024 | 2.7385 | 2.7385 | 2.7385 | 2.7385 | 2.5658 | - |
| 16 Feb 2024 | 2.7585 | 2.7585 | 2.7585 | 2.7585 | 2.5845 | - |
| 15 Feb 2024 | 2.7375 | 2.7375 | 2.7375 | 2.7375 | 2.5648 | - |
| 14 Feb 2024 | 2.6780 | 2.6780 | 2.6780 | 2.6780 | 2.5091 | - |
| *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.