UK markets close in 1 hour 9 minutes

Global Medical REIT Inc. (3UN.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
8.28+0.14 (+1.66%)
As of 03:40PM CEST. Market open.
Time period:
10 May 2023 - 10 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
10 May 20248.258.288.258.288.28200
09 May 20248.008.157.998.158.15-
08 May 20247.748.077.638.078.07-
07 May 20247.747.857.747.787.78-
06 May 20247.667.747.667.747.74-
03 May 20247.667.747.667.707.70-
02 May 20247.477.667.477.667.66-
30 Apr 20247.597.597.537.567.56-
29 Apr 20247.537.687.537.647.64-
26 Apr 20247.537.557.537.537.53-
25 Apr 20247.537.537.537.537.53-
24 Apr 20247.537.537.537.537.53-
23 Apr 20247.557.617.547.547.54-
22 Apr 20247.557.647.557.587.58-
19 Apr 20247.537.557.537.557.55-
18 Apr 20247.537.717.537.537.53200
17 Apr 20247.537.537.537.537.53-
16 Apr 20247.557.557.537.537.53-
15 Apr 20247.687.697.607.607.60-
12 Apr 20247.597.697.597.687.68-
11 Apr 20247.577.687.577.637.63-
10 Apr 20247.817.817.617.617.61650
09 Apr 20247.757.887.757.887.88-
08 Apr 20247.757.787.757.767.76-
05 Apr 20247.757.787.757.767.76-
04 Apr 20247.727.837.727.767.76-
03 Apr 20247.727.787.727.787.78-
02 Apr 20247.898.067.727.807.8035
28 Mar 20247.788.037.787.947.94-
27 Mar 20247.537.857.537.807.80-
26 Mar 20247.597.687.527.527.52-
25 Mar 20247.577.637.577.587.58-
22 Mar 20247.827.907.587.587.58-
21 Mar 20247.848.167.827.827.8220
21 Mar 20240.21 Dividend
20 Mar 20247.888.027.888.017.80-
19 Mar 20247.847.917.847.887.67-
18 Mar 20247.907.947.847.847.63-
15 Mar 20247.807.897.807.897.68-
14 Mar 20248.018.017.817.817.61-
13 Mar 20248.028.128.008.007.79-
12 Mar 20248.188.208.028.027.81-
11 Mar 20247.968.177.968.177.96-
08 Mar 20247.938.127.938.067.84-
07 Mar 20248.068.198.008.007.79-
06 Mar 20248.138.268.138.167.95-
05 Mar 20248.238.288.218.217.99-
04 Mar 20248.158.308.158.308.08-
01 Mar 20248.148.248.138.248.02-
29 Feb 20247.928.247.928.207.98-
28 Feb 20248.558.557.997.997.78150
27 Feb 20248.558.578.558.578.35-
26 Feb 20248.558.558.558.558.33-
23 Feb 20248.498.658.498.608.37-
22 Feb 20248.578.588.568.578.35-
21 Feb 20248.608.708.608.648.41-
20 Feb 20248.698.708.638.638.40-
19 Feb 20248.718.738.718.728.49-
16 Feb 20248.888.888.788.788.55-
15 Feb 20248.658.978.658.948.70-
14 Feb 20248.518.738.518.738.50-
13 Feb 20248.848.848.538.538.31-
12 Feb 20248.748.938.748.938.70-
09 Feb 20248.688.808.688.808.57-
08 Feb 20248.588.748.588.738.51-
07 Feb 20248.778.798.638.638.40-
06 Feb 20248.738.888.738.888.64-
05 Feb 20248.988.988.828.848.60-
02 Feb 20249.219.219.029.068.82-
01 Feb 20249.199.309.139.309.05-
31 Jan 20249.359.419.279.279.02-
30 Jan 20249.409.459.399.399.14-
29 Jan 20249.279.479.279.479.22-
26 Jan 20249.279.369.279.349.09-
25 Jan 20249.159.359.159.359.10-
24 Jan 20249.309.319.219.218.97-
23 Jan 20249.389.509.349.409.15-
22 Jan 20249.259.489.259.479.221
19 Jan 20249.189.329.189.329.08-
18 Jan 20249.169.259.169.249.00-
17 Jan 20249.409.409.139.279.02300
16 Jan 20249.559.659.539.539.28-
15 Jan 20249.579.599.579.599.33-
12 Jan 20249.479.669.479.649.39-
11 Jan 20249.529.559.499.539.28-
10 Jan 20249.639.709.609.609.35-
09 Jan 20249.739.819.739.749.48-
08 Jan 20249.539.819.539.819.56-
05 Jan 20249.619.739.619.659.39-
04 Jan 20249.659.759.659.709.45-
03 Jan 20249.769.889.739.739.48-
02 Jan 20249.8710.029.879.959.69105
29 Dec 202310.1010.1010.1010.109.84-
28 Dec 202310.0610.1810.0610.189.91-
27 Dec 202310.1110.1910.1110.149.87-
27 Dec 20230.21 Dividend
22 Dec 202310.0710.3810.0710.359.87-
21 Dec 20239.9710.189.9710.189.71-
20 Dec 20239.9710.219.9710.099.63-
19 Dec 20239.7510.069.7510.059.59-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...