UK markets closed

Apple Hospitality REIT Inc (48T.BE)

Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
14.05-0.06 (-0.43%)
As of 08:21PM CEST. Market open.
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 202414.0014.1313.9914.0514.0520
25 Apr 202414.2314.2314.0714.1014.10-
24 Apr 202414.4814.4814.2714.3314.33-
23 Apr 202414.4614.5614.4014.5214.52-
22 Apr 202414.2414.4014.2214.4014.40-
19 Apr 202414.0614.2414.0014.1314.13-
18 Apr 202414.0514.1213.9814.0214.02-
17 Apr 202414.4414.4714.1114.1314.13-
16 Apr 202414.6914.8014.5114.5114.51-
15 Apr 202414.8915.0214.7214.7214.72-
12 Apr 202414.8514.9314.8114.8514.85-
11 Apr 202414.6514.8514.6214.8514.8520
10 Apr 202414.9014.9214.6314.6614.66-
09 Apr 202414.9314.9514.8014.8314.83-
08 Apr 202414.8114.9914.7714.9914.99-
05 Apr 202414.7714.9014.7514.7514.75-
04 Apr 202414.8214.9314.7614.7614.76-
03 Apr 202415.0315.0414.8414.8514.85-
02 Apr 202415.1915.3414.9615.0315.0332
28 Mar 202415.2515.3215.0615.1215.12-
27 Mar 202414.9815.2114.9815.1915.19-
27 Mar 20240.08 Dividend
26 Mar 202414.9915.1114.9915.0614.98-
25 Mar 202415.2315.4115.0915.0915.01-
22 Mar 202415.4415.5415.2515.2515.17-
21 Mar 202415.1515.4215.1515.4215.34-
20 Mar 202415.2015.2415.0215.1315.05-
19 Mar 202415.1615.2015.0315.2015.12-
18 Mar 202414.8415.2114.8215.2115.13-
15 Mar 202414.9715.0114.7814.8414.76-
14 Mar 202415.0915.1414.9314.9314.85-
13 Mar 202415.3315.3915.0415.0414.96-
12 Mar 202415.3515.5415.3315.3515.27-
11 Mar 202415.3915.4815.3515.4615.38-
08 Mar 202415.0715.3915.0615.3915.31-
07 Mar 202415.0615.2015.0115.0214.94-
06 Mar 202415.1615.2815.1215.1215.04-
05 Mar 202415.3315.3515.1815.1815.10-
04 Mar 202415.0315.3015.0215.3015.22-
01 Mar 202415.0115.1514.8815.1015.02-
29 Feb 202414.8114.9614.7514.8914.81-
28 Feb 202414.6914.9914.6714.8814.80-
28 Feb 20240.08 Dividend
27 Feb 202414.7114.8414.6714.7814.62-
26 Feb 202415.0015.0014.6414.7314.57-
23 Feb 202415.0515.2215.0415.0614.90-
22 Feb 202414.9915.0314.8415.0314.87-
21 Feb 202414.7015.0214.6914.9714.81-
20 Feb 202414.8014.8514.6114.7214.56-
19 Feb 202414.7814.8514.7814.8314.67-
16 Feb 202415.0015.0114.7914.8114.65-
15 Feb 202414.7414.9514.7214.9514.79-
14 Feb 202414.6014.8214.5914.8214.66-
13 Feb 202415.0415.0514.5514.5514.39-
12 Feb 202414.9215.1014.9115.1014.94-
09 Feb 202414.8914.9614.7914.9314.77-
08 Feb 202414.7814.8714.7714.8714.71-
07 Feb 202414.8514.8614.7114.7814.62-
06 Feb 202414.8615.0214.8614.8614.70-
05 Feb 202415.0315.0614.8514.9114.75-
02 Feb 202415.0815.1114.8915.0814.92-
01 Feb 202414.8715.0314.7515.0314.87-
31 Jan 202415.2415.2614.8914.8914.73-
30 Jan 202415.3415.4015.2115.2315.07-
30 Jan 20240.08 Dividend
29 Jan 202415.2115.4015.2115.4015.16-
26 Jan 202415.0915.2215.0815.2014.96-
25 Jan 202414.9015.1214.8815.1014.86-
24 Jan 202415.0715.1014.9014.9014.66-
23 Jan 202415.2115.3615.0815.0814.84-
22 Jan 202415.1415.2915.1415.2715.03-
19 Jan 202414.8415.1314.8415.1314.89-
18 Jan 202414.8115.0714.7614.8514.61-
17 Jan 202414.9514.9514.6914.7914.56-
16 Jan 202415.0215.0814.9514.9914.75-
15 Jan 202415.0215.0315.0015.0214.78-
12 Jan 202415.0315.1914.9715.0314.79-
11 Jan 202415.0115.0414.9015.0414.80-
10 Jan 202415.1215.1415.0115.0114.77-
09 Jan 202415.4815.5615.1515.1514.91-
08 Jan 202415.3415.7015.3215.4915.24-
05 Jan 202415.4215.5015.3315.3715.13-
04 Jan 202415.3815.4915.3215.4315.19-
03 Jan 202415.3715.5515.2415.3815.14-
02 Jan 202415.0715.4115.0615.3015.06-
29 Dec 202315.2415.2615.2215.2214.98-
28 Dec 202315.2015.3715.1915.2314.99-
28 Dec 20230.05 Dividend
27 Dec 202315.4315.4315.2615.3015.01-
22 Dec 202315.3415.5615.3015.4215.13-
21 Dec 202315.4515.5315.3615.3615.07-
20 Dec 202315.4815.5915.3815.4415.15-
19 Dec 202315.5915.7415.4115.4615.17-
18 Dec 202315.7415.7815.6115.6215.32-
15 Dec 202315.8615.9415.6015.6415.34-
14 Dec 202315.7816.2315.7315.8515.55-
13 Dec 202315.7315.8115.5415.8115.51-
12 Dec 202315.8115.9315.7815.7815.48-
11 Dec 202315.7715.8515.6615.8215.52-
08 Dec 202315.6815.7015.5615.6915.39-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...