UK markets closed
NIKKEI 225
38,385.73 +29.67 (+0.08%) HANG SENG
19,073.71 -41.35 (-0.22%) CRUDE OIL
78.75 +0.73 (+0.94%) GOLD FUTURES
2,390.70 +30.80 (+1.31%) DOW
39,836.39 +278.28 (+0.70%) Bitcoin GBP
51,611.91 +3,198.31 (+6.61%)
Innovative Industrial Properties Inc (1IK.BE)
Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
As of 08:21PM CEST. Market open.
Time period:
15 May 2023 - 15 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 15 May 2024 | 101.85 | 104.45 | 101.40 | 103.80 | 103.80 | 20 |
| 14 May 2024 | 97.64 | 101.65 | 97.60 | 101.40 | 101.40 | - |
| 13 May 2024 | 96.98 | 97.98 | 96.76 | 97.60 | 97.60 | - |
| 10 May 2024 | 97.62 | 97.72 | 96.44 | 96.78 | 96.78 | - |
| 09 May 2024 | 96.76 | 97.44 | 95.86 | 97.04 | 97.04 | - |
| 08 May 2024 | 101.90 | 101.95 | 99.60 | 99.70 | 99.70 | - |
| 07 May 2024 | 100.35 | 102.75 | 100.15 | 101.95 | 101.95 | - |
| 06 May 2024 | 101.00 | 101.30 | 98.92 | 99.88 | 99.88 | - |
| 03 May 2024 | 101.45 | 102.55 | 100.35 | 100.80 | 100.80 | - |
| 02 May 2024 | 98.42 | 100.70 | 98.40 | 100.70 | 100.70 | - |
| 30 Apr 2024 | 92.18 | 95.12 | 91.16 | 95.12 | 95.12 | - |
| 29 Apr 2024 | 91.36 | 92.72 | 91.30 | 92.28 | 92.28 | - |
| 26 Apr 2024 | 91.36 | 92.52 | 91.22 | 92.00 | 92.00 | - |
| 25 Apr 2024 | 91.96 | 91.96 | 90.62 | 91.32 | 91.32 | - |
| 24 Apr 2024 | 92.28 | 92.46 | 91.60 | 92.46 | 92.46 | - |
| 23 Apr 2024 | 90.50 | 92.18 | 90.46 | 92.18 | 92.18 | - |
| 22 Apr 2024 | 88.88 | 90.68 | 88.88 | 90.68 | 90.68 | - |
| 19 Apr 2024 | 87.78 | 89.18 | 87.34 | 88.68 | 88.68 | - |
| 18 Apr 2024 | 87.88 | 88.82 | 87.84 | 88.16 | 88.16 | - |
| 17 Apr 2024 | 89.00 | 89.42 | 88.00 | 88.50 | 88.50 | - |
| 16 Apr 2024 | 91.02 | 91.48 | 88.76 | 88.96 | 88.96 | - |
| 15 Apr 2024 | 92.58 | 92.90 | 90.32 | 90.32 | 90.32 | - |
| 12 Apr 2024 | 92.44 | 92.90 | 91.94 | 92.20 | 92.20 | - |
| 11 Apr 2024 | 91.02 | 92.44 | 90.74 | 92.42 | 92.42 | - |
| 10 Apr 2024 | 94.82 | 94.96 | 90.36 | 90.44 | 90.44 | - |
| 09 Apr 2024 | 94.72 | 94.88 | 94.10 | 94.72 | 94.72 | - |
| 08 Apr 2024 | 93.10 | 94.74 | 93.10 | 94.62 | 94.62 | - |
| 05 Apr 2024 | 92.86 | 93.62 | 92.38 | 93.30 | 93.30 | - |
| 04 Apr 2024 | 92.18 | 94.30 | 92.18 | 93.26 | 93.26 | - |
| 03 Apr 2024 | 92.04 | 92.32 | 91.76 | 91.98 | 91.98 | - |
| 02 Apr 2024 | 93.98 | 94.38 | 91.42 | 91.98 | 91.98 | - |
| 28 Mar 2024 | 96.60 | 97.45 | 95.60 | 95.65 | 95.65 | - |
| 27 Mar 2024 | 94.15 | 96.30 | 94.15 | 96.15 | 96.15 | - |
| 27 Mar 2024 | 1.82 Dividend | |||||
| 26 Mar 2024 | 96.35 | 96.85 | 95.80 | 96.05 | 94.23 | - |
| 25 Mar 2024 | 95.05 | 97.20 | 94.60 | 96.20 | 94.38 | - |
| 22 Mar 2024 | 94.25 | 95.05 | 94.05 | 94.25 | 92.46 | - |
| 21 Mar 2024 | 91.05 | 93.95 | 91.05 | 93.65 | 91.88 | 20 |
| 20 Mar 2024 | 89.75 | 91.00 | 89.55 | 91.00 | 89.28 | - |
| 19 Mar 2024 | 89.45 | 90.45 | 89.10 | 90.45 | 88.74 | - |
| 18 Mar 2024 | 88.85 | 90.50 | 88.70 | 89.45 | 87.76 | - |
| 15 Mar 2024 | 88.95 | 89.10 | 88.50 | 88.90 | 87.22 | - |
| 14 Mar 2024 | 89.40 | 89.75 | 88.65 | 88.70 | 87.02 | - |
| 13 Mar 2024 | 89.85 | 90.10 | 89.35 | 89.35 | 87.66 | - |
| 12 Mar 2024 | 89.50 | 90.20 | 89.20 | 89.65 | 87.95 | - |
| 11 Mar 2024 | 88.40 | 88.85 | 87.50 | 88.85 | 87.17 | - |
| 08 Mar 2024 | 88.20 | 89.10 | 87.85 | 88.55 | 86.87 | - |
| 07 Mar 2024 | 88.55 | 89.90 | 87.40 | 87.80 | 86.14 | - |
| 06 Mar 2024 | 88.90 | 89.45 | 88.50 | 88.70 | 87.02 | - |
| 05 Mar 2024 | 89.70 | 89.95 | 88.75 | 88.75 | 87.07 | - |
| 04 Mar 2024 | 90.40 | 91.05 | 89.70 | 89.70 | 88.00 | - |
| 01 Mar 2024 | 90.75 | 90.75 | 89.75 | 90.40 | 88.69 | - |
| 29 Feb 2024 | 89.75 | 91.90 | 89.60 | 90.90 | 89.18 | - |
| 28 Feb 2024 | 87.95 | 89.90 | 87.60 | 89.65 | 87.95 | - |
| 27 Feb 2024 | 83.25 | 87.85 | 83.25 | 87.85 | 86.19 | - |
| 26 Feb 2024 | 83.70 | 83.85 | 82.55 | 83.25 | 81.67 | - |
| 23 Feb 2024 | 84.20 | 84.20 | 83.50 | 84.00 | 82.41 | - |
| 22 Feb 2024 | 83.55 | 84.05 | 83.55 | 83.80 | 82.21 | - |
| 21 Feb 2024 | 84.10 | 84.15 | 83.45 | 83.60 | 82.02 | - |
| 20 Feb 2024 | 85.55 | 85.55 | 83.50 | 83.95 | 82.36 | - |
| 19 Feb 2024 | 85.40 | 85.80 | 85.35 | 85.65 | 84.03 | - |
| 16 Feb 2024 | 86.45 | 87.15 | 85.20 | 85.50 | 83.88 | - |
| 15 Feb 2024 | 83.80 | 86.40 | 83.65 | 86.30 | 84.66 | - |
| 14 Feb 2024 | 82.90 | 84.10 | 82.90 | 84.05 | 82.46 | - |
| 13 Feb 2024 | 85.70 | 85.75 | 82.30 | 82.55 | 80.99 | - |
| 12 Feb 2024 | 85.10 | 86.30 | 85.10 | 86.15 | 84.52 | - |
| 09 Feb 2024 | 84.85 | 85.30 | 84.35 | 85.05 | 83.44 | - |
| 08 Feb 2024 | 83.60 | 84.95 | 83.55 | 84.75 | 83.14 | - |
| 07 Feb 2024 | 84.25 | 84.30 | 83.75 | 83.75 | 82.16 | - |
| 06 Feb 2024 | 84.45 | 85.40 | 83.70 | 84.50 | 82.90 | - |
| 05 Feb 2024 | 87.40 | 87.70 | 84.70 | 85.10 | 83.49 | - |
| 02 Feb 2024 | 87.45 | 87.60 | 86.35 | 87.35 | 85.69 | - |
| 01 Feb 2024 | 86.35 | 87.20 | 84.80 | 87.20 | 85.55 | - |
| 31 Jan 2024 | 88.70 | 88.80 | 86.50 | 86.50 | 84.86 | - |
| 30 Jan 2024 | 89.20 | 89.20 | 88.00 | 88.30 | 86.63 | - |
| 29 Jan 2024 | 86.75 | 89.05 | 86.75 | 89.05 | 87.36 | - |
| 26 Jan 2024 | 86.15 | 86.90 | 85.95 | 86.90 | 85.25 | - |
| 25 Jan 2024 | 86.05 | 87.60 | 85.65 | 86.15 | 84.52 | - |
| 24 Jan 2024 | 88.00 | 88.30 | 86.00 | 86.05 | 84.42 | - |
| 23 Jan 2024 | 88.25 | 90.00 | 87.50 | 88.00 | 86.33 | - |
| 22 Jan 2024 | 85.95 | 88.45 | 85.95 | 88.35 | 86.68 | - |
| 19 Jan 2024 | 84.25 | 86.60 | 84.05 | 86.60 | 84.96 | - |
| 18 Jan 2024 | 84.15 | 85.05 | 83.25 | 84.30 | 82.70 | - |
| 17 Jan 2024 | 85.85 | 86.35 | 83.95 | 84.60 | 83.00 | - |
| 16 Jan 2024 | 85.05 | 85.90 | 84.95 | 85.75 | 84.13 | - |
| 15 Jan 2024 | 85.00 | 85.10 | 84.85 | 85.05 | 83.44 | - |
| 12 Jan 2024 | 85.95 | 86.90 | 85.35 | 85.35 | 83.73 | - |
| 11 Jan 2024 | 86.10 | 86.15 | 84.55 | 86.00 | 84.37 | - |
| 10 Jan 2024 | 85.80 | 87.05 | 85.70 | 85.85 | 84.22 | - |
| 09 Jan 2024 | 87.35 | 87.40 | 85.90 | 85.90 | 84.27 | - |
| 08 Jan 2024 | 86.35 | 87.65 | 85.50 | 87.30 | 85.65 | - |
| 05 Jan 2024 | 86.95 | 87.30 | 86.40 | 86.70 | 85.06 | - |
| 04 Jan 2024 | 88.80 | 88.95 | 86.70 | 87.25 | 85.60 | - |
| 03 Jan 2024 | 92.25 | 92.30 | 89.40 | 89.40 | 87.71 | - |
| 02 Jan 2024 | 91.45 | 92.50 | 90.95 | 91.90 | 90.16 | - |
| 29 Dec 2023 | 92.90 | 93.05 | 92.65 | 92.65 | 90.89 | - |
| 28 Dec 2023 | 91.65 | 92.95 | 91.25 | 92.95 | 91.19 | - |
| 28 Dec 2023 | 1.82 Dividend | |||||
| 27 Dec 2023 | 94.00 | 94.30 | 93.10 | 93.50 | 89.94 | - |
| 22 Dec 2023 | 90.30 | 92.40 | 90.15 | 91.35 | 87.87 | - |
| *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.