UK markets closed

ACCENTRO Real Estate AG (A4Y.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
0.51000.0000 (0.00%)
As of 08:13AM CEST. Market open.
Time period:
23 Apr 2023 - 23 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
23 Apr 20240.51000.51000.51000.51000.51001,500
22 Apr 20240.51000.51000.51000.51000.5100-
19 Apr 20240.53500.53500.53500.53500.5350-
18 Apr 20240.51000.53500.51000.53500.5350-
17 Apr 20240.51000.52000.51000.52000.5200-
16 Apr 20240.51000.52000.51000.52000.5200-
15 Apr 20240.56500.56500.56500.56500.5650-
12 Apr 20240.69500.69500.64500.64500.64501,500
11 Apr 20240.63500.63500.63500.63500.6350-
10 Apr 20240.64000.64000.64000.64000.6400-
09 Apr 20240.63500.76000.63500.76000.7600-
08 Apr 20240.62500.62500.62500.62500.6250-
05 Apr 20240.75000.78000.75000.78000.7800-
04 Apr 20240.75000.88000.75000.88000.8800-
03 Apr 20240.84500.94500.84500.86000.86002,300
02 Apr 20240.50000.50500.50000.50500.5050-
28 Mar 20240.55500.59000.55500.59000.5900-
27 Mar 20240.62500.62500.58500.61500.6150-
26 Mar 20240.56000.63500.56000.63500.6350-
25 Mar 20240.68000.68500.68000.68500.6850-
22 Mar 20240.73500.73500.73500.73500.7350-
21 Mar 20240.57500.57500.57500.57500.5750-
20 Mar 20240.57500.57500.57500.57500.5750-
19 Mar 20240.71000.71000.71000.71000.7100-
18 Mar 20240.56500.56500.56500.56500.5650-
15 Mar 20240.57000.57000.57000.57000.5700-
14 Mar 20240.55000.55000.55000.55000.5500-
13 Mar 20240.68500.68500.68500.68500.6850-
12 Mar 20240.75000.75000.75000.75000.7500-
11 Mar 20240.64000.74500.64000.74500.7450-
08 Mar 20240.64000.64000.64000.64000.6400-
07 Mar 20240.67000.76000.67000.76000.7600-
06 Mar 20240.69000.81000.69000.77000.7700-
05 Mar 20240.71500.82500.71500.82000.8200-
04 Mar 20240.73000.85000.73000.85000.8500-
01 Mar 20240.88000.88000.86000.86000.8600-
29 Feb 20240.78500.89500.78500.83500.8350600
28 Feb 20240.77500.90000.77500.90000.9000-
27 Feb 20240.80000.90500.80000.90500.9050-
26 Feb 20240.80500.90500.80500.90500.9050-
23 Feb 20240.91500.91500.90500.90500.9050-
22 Feb 20240.79500.92000.79500.92000.9200-
21 Feb 20240.78000.92000.78000.92000.9200-
20 Feb 20240.89000.90000.89000.90000.9000-
19 Feb 20240.81000.93500.81000.90000.9000-
16 Feb 20240.82500.93500.82500.93500.9350-
15 Feb 20240.81500.95000.81500.94000.9400-
14 Feb 20240.81500.96000.81500.95000.9500-
13 Feb 20240.98500.98500.98500.98500.9850-
12 Feb 20240.91500.94000.91500.94000.9400-
09 Feb 20240.92001.01000.92001.01001.0100-
08 Feb 20240.94001.02000.94001.02001.0200-
07 Feb 20240.92000.92000.92000.92000.9200-
06 Feb 20240.96000.96000.96000.96000.9600-
05 Feb 20240.95500.95500.95500.95500.9550170
02 Feb 20240.95500.95500.95500.95500.9550-
01 Feb 20241.03001.03000.99500.99500.9950-
31 Jan 20241.04001.04001.04001.04001.0400-
30 Jan 20241.01001.04001.01001.04001.0400-
29 Jan 20241.04001.04001.04001.04001.0400-
26 Jan 20241.01001.04001.01001.04001.0400-
25 Jan 20241.01001.01001.01001.01001.0100-
24 Jan 20241.09001.09001.07001.07001.0700-
23 Jan 20241.12001.12001.10001.10001.1000-
22 Jan 20241.07001.10001.07001.10001.1000-
19 Jan 20241.01001.07001.01001.07001.0700-
18 Jan 20241.01001.06001.01001.06001.0600-
17 Jan 20241.02001.02001.02001.02001.0200-
16 Jan 20241.06001.06001.06001.06001.0600-
15 Jan 20241.06001.06001.06001.06001.0600-
12 Jan 20241.02001.02001.02001.02001.0200-
11 Jan 20241.02001.07001.02001.07001.0700-
10 Jan 20240.94001.07000.94001.07001.0700-
09 Jan 20240.92501.05000.92501.05001.0500-
08 Jan 20241.02001.02001.02001.02001.0200-
05 Jan 20241.01001.01001.01001.01001.0100-
04 Jan 20241.01001.01001.01001.01001.0100-
03 Jan 20241.02001.03001.02001.03001.0300-
02 Jan 20241.07001.07001.07001.07001.0700-
29 Dec 20230.94500.94500.94500.94500.9450-
28 Dec 20231.01001.10001.01001.10001.10001,820
27 Dec 20231.01001.10001.01001.10001.1000-
22 Dec 20231.01001.01001.01001.01001.0100-
21 Dec 20231.01001.01001.01001.01001.0100-
20 Dec 20230.98501.10000.98501.10001.1000-
19 Dec 20231.01001.12001.01001.11001.110040
18 Dec 20230.94000.94000.94000.94000.9400-
15 Dec 20230.97001.08000.97001.08001.0800-
14 Dec 20230.91000.91000.91000.91000.9100-
13 Dec 20231.03001.03001.03001.03001.0300-
12 Dec 20230.99000.99000.99000.99000.9900-
11 Dec 20231.02001.02001.02001.02001.0200-
08 Dec 20230.99501.13000.99501.13001.1300-
07 Dec 20230.99001.12000.99001.12001.1200-
06 Dec 20231.12001.12001.12001.12001.1200-
05 Dec 20230.94501.12000.94501.12001.1200-
04 Dec 20230.95001.08000.95001.08001.0800-
01 Dec 20230.95001.10000.95001.10001.1000-
30 Nov 20230.94001.07000.94001.07001.0700-
29 Nov 20230.92001.07000.92001.07001.0700-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...