Agree Realty Corporation (AGL.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 09:55PM CEST
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 54.58 | 54.58 | 53.48 | 54.04 | 54.04 | 81 |
| 02 May 2024 | 53.12 | 54.90 | 53.10 | 53.58 | 53.58 | 26 |
| 30 Apr 2024 | 53.44 | 53.44 | 53.00 | 53.12 | 53.12 | - |
| 29 Apr 2024 | 54.42 | 54.42 | 53.34 | 53.34 | 53.34 | 4 |
| 29 Apr 2024 | 0.25 Dividend | |||||
| 26 Apr 2024 | 53.54 | 53.56 | 53.54 | 53.56 | 53.31 | - |
| 25 Apr 2024 | 53.92 | 53.92 | 53.70 | 53.70 | 53.45 | - |
| 24 Apr 2024 | 53.26 | 53.68 | 53.26 | 53.68 | 53.43 | - |
| 23 Apr 2024 | 54.00 | 54.00 | 53.14 | 53.14 | 52.89 | 60 |
| 22 Apr 2024 | 52.48 | 52.98 | 52.48 | 52.98 | 52.73 | - |
| 19 Apr 2024 | 51.94 | 52.60 | 51.94 | 52.60 | 52.35 | - |
| 18 Apr 2024 | 51.36 | 51.90 | 51.36 | 51.90 | 51.66 | - |
| 17 Apr 2024 | 51.36 | 52.24 | 51.36 | 52.24 | 52.00 | 19 |
| 16 Apr 2024 | 51.94 | 51.94 | 51.36 | 51.36 | 51.12 | - |
| 15 Apr 2024 | 52.22 | 53.12 | 52.08 | 52.08 | 51.84 | 25 |
| 12 Apr 2024 | 52.44 | 52.90 | 52.44 | 52.90 | 52.65 | - |
| 11 Apr 2024 | 52.08 | 52.12 | 52.08 | 52.12 | 51.88 | - |
| 10 Apr 2024 | 53.30 | 53.32 | 53.30 | 53.32 | 53.07 | 40 |
| 09 Apr 2024 | 53.16 | 53.16 | 52.16 | 52.16 | 51.92 | 20 |
| 08 Apr 2024 | 51.36 | 51.36 | 51.36 | 51.36 | 51.12 | - |
| 05 Apr 2024 | 51.38 | 51.38 | 51.38 | 51.38 | 51.14 | - |
| 04 Apr 2024 | 51.38 | 51.78 | 51.38 | 51.54 | 51.30 | - |
| 03 Apr 2024 | 52.20 | 52.20 | 51.40 | 51.44 | 51.20 | - |
| 02 Apr 2024 | 52.66 | 52.66 | 51.96 | 52.26 | 52.02 | - |
| 28 Mar 2024 | 51.85 | 53.10 | 51.85 | 52.40 | 52.16 | 60 |
| 27 Mar 2024 | 51.15 | 51.90 | 51.15 | 51.80 | 51.56 | - |
| 27 Mar 2024 | 0.247 Dividend | |||||
| 26 Mar 2024 | 51.15 | 51.15 | 51.15 | 51.15 | 50.67 | - |
| 25 Mar 2024 | 51.05 | 51.55 | 51.05 | 51.55 | 51.06 | - |
| 22 Mar 2024 | 51.50 | 51.50 | 51.45 | 51.45 | 50.96 | - |
| 21 Mar 2024 | 51.00 | 51.45 | 51.00 | 51.35 | 50.86 | - |
| 20 Mar 2024 | 50.70 | 50.80 | 50.70 | 50.80 | 50.32 | - |
| 19 Mar 2024 | 50.90 | 50.95 | 50.70 | 50.70 | 50.22 | - |
| 18 Mar 2024 | 51.45 | 51.45 | 50.85 | 50.85 | 50.37 | - |
| 15 Mar 2024 | 50.25 | 51.45 | 50.25 | 51.45 | 50.96 | 250 |
| 14 Mar 2024 | 50.90 | 50.90 | 50.20 | 50.90 | 50.42 | - |
| 13 Mar 2024 | 51.80 | 51.90 | 50.85 | 50.85 | 50.37 | - |
| 12 Mar 2024 | 52.65 | 52.65 | 51.90 | 52.25 | 51.75 | - |
| 11 Mar 2024 | 52.10 | 53.60 | 52.10 | 52.70 | 52.20 | 55 |
| 08 Mar 2024 | 51.70 | 52.50 | 51.70 | 52.30 | 51.80 | - |
| 07 Mar 2024 | 52.00 | 52.00 | 51.35 | 51.70 | 51.21 | - |
| 06 Mar 2024 | 52.05 | 52.05 | 51.70 | 52.00 | 51.51 | 7 |
| 05 Mar 2024 | 52.25 | 52.30 | 52.00 | 52.20 | 51.71 | - |
| 04 Mar 2024 | 51.60 | 52.45 | 51.60 | 52.20 | 51.71 | - |
| 01 Mar 2024 | 50.30 | 51.70 | 50.25 | 51.70 | 51.21 | - |
| 29 Feb 2024 | 51.40 | 51.70 | 50.40 | 50.40 | 49.92 | 23 |
| 28 Feb 2024 | 51.20 | 51.80 | 51.20 | 51.80 | 51.31 | 100 |
| 28 Feb 2024 | 0.247 Dividend | |||||
| 27 Feb 2024 | 51.45 | 51.65 | 51.45 | 51.50 | 50.77 | - |
| 26 Feb 2024 | 52.55 | 53.45 | 51.55 | 51.55 | 50.82 | 150 |
| 23 Feb 2024 | 52.15 | 52.85 | 52.15 | 52.60 | 51.85 | - |
| 22 Feb 2024 | 52.15 | 52.25 | 51.90 | 52.20 | 51.46 | - |
| 21 Feb 2024 | 51.50 | 52.30 | 51.50 | 52.30 | 51.56 | - |
| 20 Feb 2024 | 52.40 | 52.40 | 51.45 | 51.45 | 50.72 | - |
| 19 Feb 2024 | 52.30 | 52.40 | 52.30 | 52.35 | 51.61 | 40 |
| 16 Feb 2024 | 52.70 | 52.80 | 52.40 | 52.40 | 51.65 | - |
| 15 Feb 2024 | 51.85 | 52.90 | 51.80 | 52.60 | 51.85 | - |
| 14 Feb 2024 | 52.95 | 52.95 | 51.50 | 51.80 | 51.06 | - |
| 13 Feb 2024 | 53.40 | 53.40 | 52.45 | 53.00 | 52.25 | - |
| 12 Feb 2024 | 52.75 | 54.50 | 52.75 | 53.55 | 52.79 | 110 |
| 09 Feb 2024 | 53.25 | 53.25 | 52.75 | 52.85 | 52.10 | - |
| 08 Feb 2024 | 53.35 | 53.65 | 53.25 | 53.25 | 52.49 | - |
| 07 Feb 2024 | 53.55 | 53.75 | 53.35 | 53.45 | 52.69 | - |
| 06 Feb 2024 | 53.15 | 53.80 | 53.10 | 53.60 | 52.84 | - |
| 05 Feb 2024 | 54.55 | 54.55 | 53.35 | 53.35 | 52.59 | 24 |
| 02 Feb 2024 | 55.70 | 55.70 | 54.35 | 54.55 | 53.77 | - |
| 01 Feb 2024 | 54.65 | 55.75 | 54.65 | 55.75 | 54.96 | - |
| 31 Jan 2024 | 54.80 | 55.10 | 54.60 | 54.75 | 53.97 | - |
| 30 Jan 2024 | 55.35 | 55.35 | 54.55 | 54.75 | 53.97 | - |
| 30 Jan 2024 | 0.247 Dividend | |||||
| 29 Jan 2024 | 54.25 | 55.30 | 54.25 | 55.30 | 54.27 | - |
| 26 Jan 2024 | 54.55 | 54.55 | 54.25 | 54.30 | 53.29 | - |
| 25 Jan 2024 | 53.75 | 55.50 | 53.75 | 54.60 | 53.58 | 70 |
| 24 Jan 2024 | 55.15 | 55.15 | 53.80 | 53.80 | 52.80 | - |
| 23 Jan 2024 | 55.50 | 55.60 | 55.05 | 55.35 | 54.32 | - |
| 22 Jan 2024 | 55.45 | 56.60 | 55.45 | 55.70 | 54.66 | - |
| 19 Jan 2024 | 55.30 | 55.70 | 55.30 | 55.55 | 54.52 | - |
| 18 Jan 2024 | 55.70 | 55.70 | 55.30 | 55.50 | 54.47 | - |
| 17 Jan 2024 | 56.85 | 56.85 | 55.60 | 55.95 | 54.91 | - |
| 16 Jan 2024 | 57.00 | 57.10 | 56.75 | 56.75 | 55.69 | - |
| 15 Jan 2024 | 56.45 | 56.45 | 56.45 | 56.45 | 55.40 | - |
| 12 Jan 2024 | 56.45 | 56.45 | 56.45 | 56.45 | 55.40 | - |
| 11 Jan 2024 | 56.30 | 57.50 | 56.30 | 57.50 | 56.43 | 100 |
| 10 Jan 2024 | 57.55 | 57.65 | 56.55 | 56.55 | 55.50 | - |
| 09 Jan 2024 | 57.60 | 58.35 | 57.30 | 57.55 | 56.48 | 30 |
| 08 Jan 2024 | 57.10 | 57.60 | 57.05 | 57.60 | 56.53 | - |
| 05 Jan 2024 | 57.05 | 57.35 | 56.60 | 57.35 | 56.28 | - |
| 04 Jan 2024 | 56.60 | 57.25 | 56.55 | 56.95 | 55.89 | - |
| 03 Jan 2024 | 57.35 | 57.35 | 56.65 | 56.70 | 55.64 | - |
| 02 Jan 2024 | 56.50 | 57.45 | 56.50 | 57.40 | 56.33 | 64 |
| 29 Dec 2023 | 56.75 | 56.75 | 56.75 | 56.75 | 55.69 | - |
| 28 Dec 2023 | 56.10 | 56.65 | 56.10 | 56.65 | 55.59 | - |
| 28 Dec 2023 | 0.247 Dividend | |||||
| 27 Dec 2023 | 56.50 | 56.50 | 56.10 | 56.10 | 54.81 | - |
| 22 Dec 2023 | 56.20 | 56.60 | 56.20 | 56.25 | 54.96 | - |
| 21 Dec 2023 | 56.00 | 57.80 | 55.75 | 56.25 | 54.96 | 50 |
| 20 Dec 2023 | 56.10 | 56.65 | 56.10 | 56.30 | 55.01 | - |
| 19 Dec 2023 | 55.35 | 56.05 | 55.35 | 56.00 | 54.71 | - |
| 18 Dec 2023 | 56.65 | 56.65 | 55.35 | 55.55 | 54.28 | 8 |
| 15 Dec 2023 | 55.90 | 57.20 | 55.65 | 55.75 | 54.47 | 36 |
| *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.