Dexus (0DPS.BE)
Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
As of 01:10PM CEST. Market open.
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Apr 2024 | 4.3755 | 4.3755 | 4.3670 | 4.3670 | 4.3670 | 9,433 |
| 23 Apr 2024 | 4.4050 | 4.4410 | 4.3985 | 4.4410 | 4.4410 | - |
| 22 Apr 2024 | 4.3295 | 4.3585 | 4.3270 | 4.3520 | 4.3520 | - |
| 19 Apr 2024 | 4.2390 | 4.2630 | 4.2390 | 4.2415 | 4.2415 | - |
| 18 Apr 2024 | 4.3200 | 4.3200 | 4.2960 | 4.2960 | 4.2960 | - |
| 17 Apr 2024 | 4.2760 | 4.2940 | 4.2585 | 4.2635 | 4.2635 | - |
| 16 Apr 2024 | 4.3160 | 4.3160 | 4.2900 | 4.3010 | 4.3010 | - |
| 15 Apr 2024 | 4.4485 | 4.4485 | 4.3800 | 4.3800 | 4.3800 | - |
| 12 Apr 2024 | 4.5560 | 4.5570 | 4.4975 | 4.4990 | 4.4990 | - |
| 11 Apr 2024 | 4.5745 | 4.6195 | 4.5725 | 4.6195 | 4.6195 | - |
| 10 Apr 2024 | 4.6550 | 4.6560 | 4.5865 | 4.5900 | 4.5900 | - |
| 09 Apr 2024 | 4.5760 | 4.5930 | 4.5760 | 4.5930 | 4.5930 | - |
| 08 Apr 2024 | 4.6510 | 4.6660 | 4.6510 | 4.6625 | 4.6625 | - |
| 05 Apr 2024 | 4.6055 | 4.6390 | 4.6050 | 4.6355 | 4.6355 | - |
| 04 Apr 2024 | 4.6165 | 4.6360 | 4.5730 | 4.5730 | 4.5730 | - |
| 03 Apr 2024 | 4.6055 | 4.6055 | 4.5690 | 4.5895 | 4.5895 | - |
| 02 Apr 2024 | 4.7685 | 4.7800 | 4.7390 | 4.7485 | 4.7485 | - |
| 28 Mar 2024 | 4.7580 | 4.7735 | 4.7510 | 4.7735 | 4.7735 | - |
| 27 Mar 2024 | 4.6990 | 4.7115 | 4.6970 | 4.7115 | 4.7115 | - |
| 26 Mar 2024 | 4.7255 | 4.7405 | 4.7170 | 4.7170 | 4.7170 | - |
| 25 Mar 2024 | 4.7210 | 4.7270 | 4.7190 | 4.7260 | 4.7260 | - |
| 22 Mar 2024 | 4.6535 | 4.6570 | 4.6485 | 4.6530 | 4.6530 | - |
| 21 Mar 2024 | 4.6590 | 4.6595 | 4.3400 | 4.6485 | 4.6485 | 9,433 |
| 20 Mar 2024 | 4.5960 | 4.6435 | 4.5960 | 4.6435 | 4.6435 | - |
| 19 Mar 2024 | 4.5825 | 4.6115 | 4.5805 | 4.6055 | 4.6055 | - |
| 18 Mar 2024 | 4.5695 | 4.5935 | 4.5690 | 4.5875 | 4.5875 | - |
| 15 Mar 2024 | 4.5725 | 4.5725 | 4.5445 | 4.5520 | 4.5520 | - |
| 14 Mar 2024 | 4.5375 | 4.5475 | 4.5150 | 4.5220 | 4.5220 | - |
| 13 Mar 2024 | 4.5780 | 4.5800 | 4.5700 | 4.5705 | 4.5705 | - |
| 12 Mar 2024 | 4.6280 | 4.6355 | 4.5705 | 4.6320 | 4.6320 | - |
| 11 Mar 2024 | 4.6745 | 4.6745 | 4.6365 | 4.6500 | 4.6500 | - |
| 08 Mar 2024 | 4.6055 | 4.6055 | 4.5515 | 4.5515 | 4.5515 | - |
| 07 Mar 2024 | 4.4720 | 4.5200 | 4.4720 | 4.5140 | 4.5140 | - |
| 06 Mar 2024 | 4.4065 | 4.4150 | 4.3735 | 4.4010 | 4.4010 | - |
| 05 Mar 2024 | 4.3635 | 4.3730 | 4.3490 | 4.3490 | 4.3490 | - |
| 04 Mar 2024 | 4.3775 | 4.3820 | 4.3705 | 4.3705 | 4.3705 | - |
| 01 Mar 2024 | 4.3840 | 4.4000 | 4.3685 | 4.4000 | 4.4000 | - |
| 29 Feb 2024 | 4.3985 | 4.3985 | 4.3380 | 4.3665 | 4.3665 | - |
| 28 Feb 2024 | 4.4530 | 4.4530 | 4.4285 | 4.4295 | 4.4295 | - |
| 27 Feb 2024 | 4.4140 | 4.4245 | 4.3870 | 4.3925 | 4.3925 | - |
| 26 Feb 2024 | 4.4560 | 4.4560 | 4.4320 | 4.4320 | 4.4320 | - |
| 23 Feb 2024 | 4.4810 | 4.4865 | 4.4675 | 4.4780 | 4.4780 | - |
| 22 Feb 2024 | 4.4840 | 4.5165 | 4.4840 | 4.5165 | 4.5165 | - |
| 21 Feb 2024 | 4.5365 | 4.5365 | 4.4830 | 4.4875 | 4.4875 | - |
| 20 Feb 2024 | 4.6315 | 4.6380 | 4.6120 | 4.6140 | 4.6140 | - |
| 19 Feb 2024 | 4.6515 | 4.6545 | 4.6490 | 4.6490 | 4.6490 | - |
| 16 Feb 2024 | 4.7660 | 4.7730 | 4.7505 | 4.7560 | 4.7560 | - |
| 15 Feb 2024 | 4.7920 | 4.8035 | 4.7885 | 4.8035 | 4.8035 | - |
| 14 Feb 2024 | 4.7195 | 4.7465 | 4.7195 | 4.7465 | 4.7465 | - |
| 13 Feb 2024 | 4.8115 | 4.8115 | 4.6785 | 4.6785 | 4.6785 | - |
| 12 Feb 2024 | 4.7585 | 4.7865 | 4.7585 | 4.7690 | 4.7690 | - |
| 09 Feb 2024 | 4.7430 | 4.7705 | 4.7430 | 4.7705 | 4.7705 | - |
| 08 Feb 2024 | 4.6860 | 4.6860 | 4.6645 | 4.6655 | 4.6655 | - |
| 07 Feb 2024 | 4.5815 | 4.5975 | 4.5775 | 4.5970 | 4.5970 | - |
| 06 Feb 2024 | 4.5200 | 4.5220 | 4.5115 | 4.5220 | 4.5220 | - |
| 05 Feb 2024 | 4.5675 | 4.5675 | 4.5505 | 4.5590 | 4.5590 | - |
| 02 Feb 2024 | 4.6790 | 4.6790 | 4.6550 | 4.6760 | 4.6760 | - |
| 01 Feb 2024 | 4.6065 | 4.6280 | 4.5925 | 4.6280 | 4.6280 | - |
| 31 Jan 2024 | 4.7235 | 4.7340 | 4.6915 | 4.6915 | 4.6915 | - |
| 30 Jan 2024 | 4.6485 | 4.6485 | 4.6190 | 4.6290 | 4.6290 | - |
| 29 Jan 2024 | 4.5995 | 4.6360 | 4.5995 | 4.6360 | 4.6360 | - |
| 26 Jan 2024 | 4.5025 | 4.5055 | 4.4885 | 4.4885 | 4.4885 | - |
| 25 Jan 2024 | 4.4460 | 4.4955 | 4.4420 | 4.4955 | 4.4955 | - |
| 24 Jan 2024 | 4.4635 | 4.4785 | 4.4625 | 4.4625 | 4.4625 | - |
| 23 Jan 2024 | 4.4235 | 4.4370 | 4.4165 | 4.4275 | 4.4275 | - |
| 22 Jan 2024 | 4.4585 | 4.4715 | 4.4580 | 4.4580 | 4.4580 | - |
| 19 Jan 2024 | 4.3695 | 4.4085 | 4.3695 | 4.4085 | 4.4085 | - |
| 18 Jan 2024 | 4.3815 | 4.4115 | 4.3815 | 4.4095 | 4.4095 | - |
| 17 Jan 2024 | 4.4975 | 4.4975 | 4.4705 | 4.4705 | 4.4705 | - |
| 16 Jan 2024 | 4.5715 | 4.5715 | 4.5575 | 4.5575 | 4.5575 | - |
| 15 Jan 2024 | 4.6730 | 4.6730 | 4.6535 | 4.6590 | 4.6590 | - |
| 12 Jan 2024 | 4.6660 | 4.6825 | 4.6625 | 4.6765 | 4.6765 | - |
| 11 Jan 2024 | 4.6720 | 4.6775 | 4.6120 | 4.6360 | 4.6360 | - |
| 10 Jan 2024 | 4.6815 | 4.6825 | 4.6695 | 4.6770 | 4.6770 | - |
| 09 Jan 2024 | 4.6530 | 4.6530 | 4.6325 | 4.6460 | 4.6460 | - |
| 08 Jan 2024 | 4.6185 | 4.6600 | 4.5980 | 4.6600 | 4.6600 | - |
| 05 Jan 2024 | 4.6155 | 4.6345 | 4.6050 | 4.6310 | 4.6310 | - |
| 04 Jan 2024 | 4.6445 | 4.6475 | 4.5990 | 4.5990 | 4.5990 | - |
| 03 Jan 2024 | 4.6550 | 4.6550 | 4.6145 | 4.6355 | 4.6355 | - |
| 02 Jan 2024 | 4.7305 | 4.7305 | 4.6885 | 4.6945 | 4.6945 | - |
| 29 Dec 2023 | 4.7525 | 4.7525 | 4.7280 | 4.7280 | 4.7280 | - |
| 28 Dec 2023 | 4.7060 | 4.7060 | 4.6735 | 4.6960 | 4.6960 | - |
| 28 Dec 2023 | 0.267 Dividend | |||||
| 27 Dec 2023 | 4.8210 | 4.8235 | 4.7970 | 4.7970 | 4.5300 | - |
| 22 Dec 2023 | 4.7145 | 4.7145 | 4.6790 | 4.6960 | 4.4346 | - |
| 21 Dec 2023 | 4.7110 | 4.7215 | 4.6835 | 4.6995 | 4.4379 | - |
| 20 Dec 2023 | 4.7605 | 4.7635 | 4.6345 | 4.6345 | 4.3765 | - |
| 19 Dec 2023 | 4.6755 | 4.6990 | 4.6660 | 4.6660 | 4.4063 | - |
| 18 Dec 2023 | 4.6610 | 4.6615 | 4.6270 | 4.6350 | 4.3770 | - |
| 15 Dec 2023 | 4.6565 | 4.7025 | 4.6565 | 4.6815 | 4.4209 | - |
| 14 Dec 2023 | 4.9195 | 4.9195 | 4.7970 | 4.8060 | 4.5385 | - |
| 13 Dec 2023 | 4.5825 | 4.6500 | 4.5770 | 4.6500 | 4.3912 | - |
| 12 Dec 2023 | 4.6195 | 4.6210 | 4.5935 | 4.6200 | 4.3629 | - |
| 11 Dec 2023 | 4.4900 | 4.5075 | 4.4870 | 4.5075 | 4.2566 | - |
| 08 Dec 2023 | 4.4675 | 4.4685 | 4.4530 | 4.4610 | 4.2127 | - |
| 07 Dec 2023 | 4.3925 | 4.4365 | 4.3925 | 4.4365 | 4.1896 | - |
| 06 Dec 2023 | 4.4245 | 4.4290 | 4.4050 | 4.4075 | 4.1622 | - |
| 05 Dec 2023 | 4.2675 | 4.2775 | 4.2590 | 4.2775 | 4.0394 | - |
| 04 Dec 2023 | 4.3535 | 4.3535 | 4.3275 | 4.3305 | 4.0895 | - |
| 01 Dec 2023 | 4.2030 | 4.2635 | 4.2030 | 4.2615 | 4.0243 | - |
| *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.