Industrial Logistics Properties Trust (1QY.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
As of 08:31AM CEST. Market open.
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 3.7400 | 3.7400 | 3.7400 | 3.7400 | 3.7400 | 950 |
| 30 Apr 2024 | 3.3840 | 3.3840 | 3.3840 | 3.3840 | 3.3840 | - |
| 29 Apr 2024 | 3.3520 | 3.3520 | 3.3520 | 3.3520 | 3.3520 | - |
| 26 Apr 2024 | 3.4320 | 3.4320 | 3.4320 | 3.4320 | 3.4320 | - |
| 25 Apr 2024 | 3.4140 | 3.4140 | 3.4140 | 3.4140 | 3.4140 | - |
| 24 Apr 2024 | 3.5340 | 3.5340 | 3.5340 | 3.5340 | 3.5340 | - |
| 23 Apr 2024 | 3.3840 | 3.3840 | 3.3840 | 3.3840 | 3.3840 | - |
| 22 Apr 2024 | 3.4040 | 3.4040 | 3.4040 | 3.4040 | 3.4040 | - |
| 19 Apr 2024 | 3.3360 | 3.3360 | 3.3360 | 3.3360 | 3.3360 | - |
| 19 Apr 2024 | 0.009378 Dividend | |||||
| 18 Apr 2024 | 3.4020 | 3.4020 | 3.4020 | 3.4020 | 3.3926 | - |
| 17 Apr 2024 | 3.5380 | 3.5380 | 3.5380 | 3.5380 | 3.5282 | - |
| 16 Apr 2024 | 3.6140 | 3.6140 | 3.6140 | 3.6140 | 3.6040 | - |
| 15 Apr 2024 | 3.6660 | 3.6660 | 3.6660 | 3.6660 | 3.6559 | - |
| 12 Apr 2024 | 3.7380 | 3.7380 | 3.7380 | 3.7380 | 3.7277 | - |
| 11 Apr 2024 | 3.6860 | 3.6860 | 3.6860 | 3.6860 | 3.6758 | - |
| 10 Apr 2024 | 3.8520 | 3.8520 | 3.8520 | 3.8520 | 3.8414 | - |
| 09 Apr 2024 | 3.6200 | 3.6200 | 3.6200 | 3.6200 | 3.6100 | - |
| 08 Apr 2024 | 3.4700 | 3.4700 | 3.4700 | 3.4700 | 3.4604 | - |
| 05 Apr 2024 | 3.5340 | 3.5340 | 3.5340 | 3.5340 | 3.5243 | - |
| 04 Apr 2024 | 3.6300 | 3.6300 | 3.6300 | 3.6300 | 3.6200 | - |
| 03 Apr 2024 | 3.5940 | 3.5940 | 3.5940 | 3.5940 | 3.5841 | - |
| 02 Apr 2024 | 3.7260 | 3.7260 | 3.7260 | 3.7260 | 3.7157 | - |
| 28 Mar 2024 | 3.9550 | 3.9550 | 3.9550 | 3.9550 | 3.9441 | - |
| 27 Mar 2024 | 3.7320 | 3.7320 | 3.7320 | 3.7320 | 3.7217 | - |
| 26 Mar 2024 | 3.6980 | 3.6980 | 3.6980 | 3.6980 | 3.6878 | - |
| 25 Mar 2024 | 3.6880 | 3.6880 | 3.6880 | 3.6880 | 3.6778 | - |
| 22 Mar 2024 | 3.7490 | 3.7490 | 3.7490 | 3.7490 | 3.7387 | - |
| 21 Mar 2024 | 3.6390 | 3.6390 | 3.6390 | 3.6390 | 3.6290 | - |
| 20 Mar 2024 | 3.4810 | 3.4810 | 3.4810 | 3.4810 | 3.4714 | - |
| 19 Mar 2024 | 3.4090 | 3.4090 | 3.4090 | 3.4090 | 3.3996 | - |
| 18 Mar 2024 | 3.5040 | 3.5040 | 3.5040 | 3.5040 | 3.4943 | - |
| 15 Mar 2024 | 3.4400 | 3.4400 | 3.4400 | 3.4400 | 3.4305 | - |
| 14 Mar 2024 | 3.4780 | 3.4780 | 3.4780 | 3.4780 | 3.4684 | - |
| 13 Mar 2024 | 3.5490 | 3.5490 | 3.5490 | 3.5490 | 3.5392 | - |
| 12 Mar 2024 | 3.6290 | 3.6290 | 3.6290 | 3.6290 | 3.6190 | - |
| 11 Mar 2024 | 3.6700 | 3.6700 | 3.6700 | 3.6700 | 3.6599 | - |
| 08 Mar 2024 | 3.5170 | 3.5170 | 3.5170 | 3.5170 | 3.5073 | - |
| 07 Mar 2024 | 3.4280 | 3.4280 | 3.4280 | 3.4280 | 3.4186 | - |
| 06 Mar 2024 | 3.4190 | 3.4190 | 3.4190 | 3.4190 | 3.4096 | - |
| 05 Mar 2024 | 3.3920 | 3.3920 | 3.3920 | 3.3920 | 3.3826 | - |
| 04 Mar 2024 | 3.5250 | 3.5250 | 3.5250 | 3.5250 | 3.5153 | - |
| 01 Mar 2024 | 3.5090 | 3.5090 | 3.5090 | 3.5090 | 3.4993 | - |
| 29 Feb 2024 | 3.3140 | 3.3140 | 3.3140 | 3.3140 | 3.3049 | - |
| 28 Feb 2024 | 3.3160 | 3.3160 | 3.3160 | 3.3160 | 3.3069 | - |
| 27 Feb 2024 | 3.3740 | 3.3740 | 3.3740 | 3.3740 | 3.3647 | - |
| 26 Feb 2024 | 3.6460 | 3.6460 | 3.6460 | 3.6460 | 3.6359 | - |
| 23 Feb 2024 | 3.5530 | 3.5530 | 3.5530 | 3.5530 | 3.5432 | - |
| 22 Feb 2024 | 3.7270 | 3.7270 | 3.7270 | 3.7270 | 3.7167 | - |
| 21 Feb 2024 | 3.7170 | 3.7170 | 3.7170 | 3.7170 | 3.7068 | - |
| 20 Feb 2024 | 3.7320 | 3.7320 | 3.7320 | 3.7320 | 3.7217 | - |
| 19 Feb 2024 | 3.7400 | 3.7400 | 3.7400 | 3.7400 | 3.7297 | - |
| 16 Feb 2024 | 3.7860 | 3.7860 | 3.7860 | 3.7860 | 3.7756 | - |
| 15 Feb 2024 | 3.6240 | 3.6240 | 3.6240 | 3.6240 | 3.6140 | - |
| 14 Feb 2024 | 3.6490 | 3.6490 | 3.6490 | 3.6490 | 3.6389 | - |
| 13 Feb 2024 | 3.7860 | 3.7860 | 3.7860 | 3.7860 | 3.7756 | - |
| 12 Feb 2024 | 3.5860 | 3.5860 | 3.5860 | 3.5860 | 3.5761 | - |
| 09 Feb 2024 | 3.6690 | 3.6690 | 3.6690 | 3.6690 | 3.6589 | - |
| 08 Feb 2024 | 3.4730 | 3.4730 | 3.4730 | 3.4730 | 3.4634 | - |
| 07 Feb 2024 | 3.5630 | 3.5630 | 3.5630 | 3.5630 | 3.5532 | - |
| 06 Feb 2024 | 3.5890 | 3.5890 | 3.5890 | 3.5890 | 3.5791 | - |
| 05 Feb 2024 | 3.7240 | 3.7240 | 3.7240 | 3.7240 | 3.7137 | - |
| 02 Feb 2024 | 3.8710 | 3.8710 | 3.8710 | 3.8710 | 3.8603 | - |
| 01 Feb 2024 | 3.6510 | 3.6510 | 3.6510 | 3.6510 | 3.6409 | - |
| 31 Jan 2024 | 3.8540 | 3.8540 | 3.8540 | 3.8540 | 3.8434 | - |
| 30 Jan 2024 | 3.9120 | 3.9120 | 3.9120 | 3.9120 | 3.9012 | - |
| 29 Jan 2024 | 3.7680 | 3.7680 | 3.7680 | 3.7680 | 3.7576 | - |
| 26 Jan 2024 | 3.7720 | 3.7720 | 3.7720 | 3.7720 | 3.7616 | - |
| 25 Jan 2024 | 3.5870 | 3.5870 | 3.5870 | 3.5870 | 3.5771 | - |
| 24 Jan 2024 | 3.7770 | 3.7770 | 3.7770 | 3.7770 | 3.7666 | - |
| 23 Jan 2024 | 3.6640 | 3.6640 | 3.6640 | 3.6640 | 3.6539 | - |
| 22 Jan 2024 | 3.5710 | 3.5710 | 3.5710 | 3.5710 | 3.5612 | - |
| 19 Jan 2024 | 3.4830 | 3.4830 | 3.4830 | 3.4830 | 3.4734 | - |
| 19 Jan 2024 | 0.009204 Dividend | |||||
| 18 Jan 2024 | 3.6140 | 3.6140 | 3.6140 | 3.6140 | 3.5949 | - |
| 17 Jan 2024 | 3.7080 | 3.7080 | 3.7080 | 3.7080 | 3.6884 | - |
| 16 Jan 2024 | 3.8670 | 3.8670 | 3.8670 | 3.8670 | 3.8465 | - |
| 15 Jan 2024 | 3.8680 | 3.8680 | 3.8680 | 3.8680 | 3.8475 | - |
| 12 Jan 2024 | 3.8870 | 3.8870 | 3.8870 | 3.8870 | 3.8664 | - |
| 11 Jan 2024 | 4.0980 | 4.0980 | 4.0980 | 4.0980 | 4.0763 | - |
| 10 Jan 2024 | 4.1450 | 4.1450 | 4.1450 | 4.1450 | 4.1230 | - |
| 09 Jan 2024 | 4.1700 | 4.1700 | 4.1700 | 4.1700 | 4.1479 | - |
| 08 Jan 2024 | 4.2350 | 4.2350 | 4.2350 | 4.2350 | 4.2126 | - |
| 05 Jan 2024 | 4.1640 | 4.1640 | 4.1640 | 4.1640 | 4.1419 | - |
| 04 Jan 2024 | 4.2250 | 4.2250 | 4.2250 | 4.2250 | 4.2026 | - |
| 03 Jan 2024 | 4.2790 | 4.2790 | 4.2790 | 4.2790 | 4.2563 | - |
| 02 Jan 2024 | 4.2210 | 4.2210 | 4.2210 | 4.2210 | 4.1986 | - |
| 29 Dec 2023 | 4.3050 | 4.3050 | 4.2990 | 4.2990 | 4.2762 | - |
| 28 Dec 2023 | 4.2220 | 4.2220 | 4.2220 | 4.2220 | 4.1996 | - |
| 27 Dec 2023 | 4.1470 | 4.1470 | 4.1470 | 4.1470 | 4.1250 | - |
| 22 Dec 2023 | 4.1470 | 4.1470 | 4.1470 | 4.1470 | 4.1250 | - |
| 21 Dec 2023 | 4.0910 | 4.0910 | 4.0910 | 4.0910 | 4.0693 | - |
| 20 Dec 2023 | 4.1450 | 4.1450 | 4.1450 | 4.1450 | 4.1230 | - |
| 19 Dec 2023 | 3.9950 | 3.9950 | 3.9950 | 3.9950 | 3.9738 | - |
| 18 Dec 2023 | 3.9980 | 3.9980 | 3.9980 | 3.9980 | 3.9768 | - |
| 15 Dec 2023 | 4.3270 | 4.3270 | 4.3270 | 4.3270 | 4.3041 | - |
| 14 Dec 2023 | 3.9400 | 3.9400 | 3.9400 | 3.9400 | 3.9191 | - |
| 13 Dec 2023 | 3.7300 | 3.7300 | 3.7300 | 3.7300 | 3.7102 | - |
| 12 Dec 2023 | 3.8130 | 3.8130 | 3.8130 | 3.8130 | 3.7928 | - |
| 11 Dec 2023 | 3.7520 | 3.7520 | 3.7520 | 3.7520 | 3.7321 | - |
| *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.