UK markets close in 4 hours 19 minutes

Care Property Invest NV (8OM.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
13.74-0.10 (-0.72%)
As of 08:01AM CEST. Market open.
Time period:
07 May 2023 - 07 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
07 May 202413.7413.7413.7413.7413.74108
06 May 202413.8413.8413.8413.8413.84-
03 May 202413.7213.7213.7213.7213.72-
02 May 202413.6613.6613.6613.6613.66-
30 Apr 202413.1613.1613.1613.1613.16-
29 Apr 202413.0013.0013.0013.0013.00-
26 Apr 202412.9212.9212.9212.9212.92-
25 Apr 202412.9012.9012.9012.9012.90-
24 Apr 202413.2613.2613.2613.2613.26-
23 Apr 202413.0213.0213.0213.0213.02-
22 Apr 202413.0013.0013.0013.0013.00-
19 Apr 202412.8012.8012.8012.8012.80-
18 Apr 202412.7812.7812.7812.7812.78-
17 Apr 202412.6412.6412.6412.6412.64-
16 Apr 202412.8413.0412.8413.0413.04108
15 Apr 202413.0213.0213.0213.0213.02-
12 Apr 202413.0613.0613.0613.0613.06-
11 Apr 202412.9612.9612.9612.9612.96-
10 Apr 202413.0813.0813.0813.0813.08-
09 Apr 202413.0013.0013.0013.0013.00-
08 Apr 202413.1013.1013.1013.1013.10-
05 Apr 202413.1613.1613.1613.1613.16-
04 Apr 202412.9412.9412.9412.9412.94-
03 Apr 202412.8212.8212.8212.8212.82-
02 Apr 202412.9412.9412.9412.9412.94-
28 Mar 202412.5212.5212.5212.5212.52-
27 Mar 202412.6612.6612.6612.6612.66-
26 Mar 202412.5212.5212.5212.5212.52-
25 Mar 202412.4612.4612.4612.4612.46-
22 Mar 202412.5012.5012.5012.5012.50-
21 Mar 202412.4812.4812.4812.4812.48-
20 Mar 202412.3012.3012.3012.3012.30-
19 Mar 202412.3412.3412.3412.3412.34-
18 Mar 202412.4412.4412.4412.4412.44-
15 Mar 202412.4412.4412.4412.4412.44-
14 Mar 202412.2612.2612.2612.2612.26-
13 Mar 202412.2612.2612.2612.2612.26-
12 Mar 202412.4812.4812.4812.4812.48-
11 Mar 202412.2612.2612.2612.2612.26-
08 Mar 202412.1212.1212.1212.1212.12-
07 Mar 202412.3612.3612.3612.3612.36-
06 Mar 202412.2012.2012.2012.2012.20-
05 Mar 202412.1212.1212.1212.1212.12-
04 Mar 202412.0812.0812.0812.0812.08-
01 Mar 202411.9811.9811.9811.9811.98-
29 Feb 202412.1012.1012.1012.1012.10-
28 Feb 202412.3612.3612.3612.3612.36-
27 Feb 202412.4612.7412.4612.7412.74225
26 Feb 202412.5412.5412.5412.5412.54-
23 Feb 202412.5212.5212.5212.5212.52-
22 Feb 202412.7612.7612.7612.7612.76-
21 Feb 202412.6812.6812.6812.6812.68-
20 Feb 202412.5412.5412.5412.5412.54-
19 Feb 202412.4012.4012.4012.4012.40-
16 Feb 202412.5012.5012.5012.5012.50-
15 Feb 202412.2212.2212.2212.2212.22-
14 Feb 202412.1012.1012.1012.1012.10-
13 Feb 202412.2812.2812.2812.2812.28-
12 Feb 202412.2812.2812.2812.2812.28-
09 Feb 202412.5212.5212.5212.5212.52-
08 Feb 202412.3812.3812.3812.3812.38-
07 Feb 202412.7612.7612.7612.7612.76-
06 Feb 202412.7812.7812.7812.7812.78-
05 Feb 202412.4812.4812.4812.4812.48-
02 Feb 202412.9612.9612.9612.9612.96-
01 Feb 202412.7612.7612.7612.7612.76-
31 Jan 202412.6012.6012.6012.6012.60-
30 Jan 202412.6212.6212.6212.6212.62-
29 Jan 202412.4412.4412.4412.4412.44-
26 Jan 202412.5812.5812.5812.5812.58-
25 Jan 202412.5212.5212.5212.5212.52-
24 Jan 202412.5012.5012.5012.5012.50-
23 Jan 202412.8012.8012.8012.8012.80-
22 Jan 202412.9412.9412.9412.9412.94-
19 Jan 202413.2213.2213.2213.2213.22-
18 Jan 202413.2413.2413.2413.2413.24-
17 Jan 202413.5613.5613.5613.5613.56-
16 Jan 202413.6413.6413.6413.6413.64-
15 Jan 202413.3213.3213.3213.3213.32-
12 Jan 202413.3213.3213.3213.3213.32-
11 Jan 202413.4613.4613.4613.4613.46-
10 Jan 202413.2813.2813.2813.2813.28-
09 Jan 202413.4213.4213.4213.4213.42-
08 Jan 202413.4613.4613.4613.4613.46-
05 Jan 202413.4613.4613.4613.4613.46-
04 Jan 202413.3813.3813.3813.3813.38-
03 Jan 202413.9213.9213.9213.9213.92-
02 Jan 202414.0214.0214.0214.0214.02-
29 Dec 202314.3414.3414.3414.3414.34-
28 Dec 202314.3214.3214.3214.3214.32-
27 Dec 202314.1614.1614.1614.1614.16-
22 Dec 202314.0614.0614.0614.0614.06-
21 Dec 202314.0814.0814.0814.0814.08-
20 Dec 202314.0214.0214.0214.0214.02-
19 Dec 202313.9213.9213.9213.9213.92-
18 Dec 202313.8613.8613.8613.8613.86-
15 Dec 202314.0414.0414.0414.0414.04-
14 Dec 202313.4213.4213.4213.4213.42-
13 Dec 202313.2613.2613.2613.2613.26-
12 Dec 202313.3013.3013.3013.3013.30-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...