Agree Realty Corp (AGL.MU)
Munich - Munich Delayed price. Currency in EUR
Add to watchlist
At close: 08:03AM CEST
Time period:
11 May 2023 - 11 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 May 2024 | 55.14 | 55.14 | 55.14 | 55.14 | 55.14 | - |
| 09 May 2024 | 54.52 | 54.52 | 54.52 | 54.52 | 54.52 | - |
| 08 May 2024 | 54.86 | 54.86 | 54.86 | 54.86 | 54.86 | - |
| 07 May 2024 | 54.60 | 54.60 | 54.60 | 54.60 | 54.60 | - |
| 06 May 2024 | 54.60 | 54.60 | 54.60 | 54.60 | 54.60 | - |
| 03 May 2024 | 54.60 | 54.60 | 54.60 | 54.60 | 54.60 | - |
| 02 May 2024 | 53.92 | 54.64 | 53.92 | 54.64 | 54.64 | 10 |
| 30 Apr 2024 | 54.04 | 54.04 | 54.04 | 54.04 | 54.04 | - |
| 29 Apr 2024 | 54.04 | 54.04 | 54.04 | 54.04 | 54.04 | - |
| 29 Apr 2024 | 0.25 Dividend | |||||
| 26 Apr 2024 | 54.14 | 54.14 | 54.14 | 54.14 | 53.89 | - |
| 25 Apr 2024 | 54.14 | 54.14 | 54.14 | 54.14 | 53.89 | - |
| 24 Apr 2024 | 53.60 | 53.60 | 53.60 | 53.60 | 53.35 | - |
| 23 Apr 2024 | 53.14 | 53.52 | 53.14 | 53.52 | 53.27 | 22 |
| 22 Apr 2024 | 52.92 | 52.92 | 52.92 | 52.92 | 52.68 | - |
| 19 Apr 2024 | 51.98 | 51.98 | 51.98 | 51.98 | 51.74 | - |
| 18 Apr 2024 | 51.98 | 51.98 | 51.98 | 51.98 | 51.74 | - |
| 17 Apr 2024 | 51.98 | 51.98 | 51.98 | 51.98 | 51.74 | - |
| 16 Apr 2024 | 52.62 | 52.62 | 52.62 | 52.62 | 52.38 | - |
| 15 Apr 2024 | 52.84 | 52.84 | 52.84 | 52.84 | 52.60 | - |
| 12 Apr 2024 | 52.84 | 52.84 | 52.84 | 52.84 | 52.60 | - |
| 11 Apr 2024 | 52.84 | 52.84 | 52.84 | 52.84 | 52.60 | - |
| 10 Apr 2024 | 53.60 | 53.60 | 53.60 | 53.60 | 53.35 | - |
| 09 Apr 2024 | 52.36 | 52.36 | 52.36 | 52.36 | 52.12 | - |
| 08 Apr 2024 | 51.92 | 51.92 | 51.92 | 51.92 | 51.68 | - |
| 05 Apr 2024 | 52.22 | 52.22 | 52.22 | 52.22 | 51.98 | - |
| 04 Apr 2024 | 52.22 | 52.22 | 52.22 | 52.22 | 51.98 | - |
| 03 Apr 2024 | 52.88 | 52.88 | 52.88 | 52.88 | 52.64 | - |
| 02 Apr 2024 | 52.88 | 52.88 | 52.88 | 52.88 | 52.64 | - |
| 28 Mar 2024 | 52.10 | 52.10 | 52.10 | 52.10 | 51.86 | - |
| 27 Mar 2024 | 51.80 | 51.80 | 51.80 | 51.80 | 51.56 | - |
| 27 Mar 2024 | 0.247 Dividend | |||||
| 26 Mar 2024 | 52.05 | 52.05 | 52.05 | 52.05 | 51.56 | - |
| 25 Mar 2024 | 51.75 | 51.75 | 51.75 | 51.75 | 51.27 | - |
| 22 Mar 2024 | 51.75 | 51.75 | 51.75 | 51.75 | 51.27 | - |
| 21 Mar 2024 | 51.50 | 51.50 | 51.50 | 51.50 | 51.02 | - |
| 20 Mar 2024 | 51.40 | 51.40 | 51.40 | 51.40 | 50.92 | - |
| 19 Mar 2024 | 51.65 | 51.65 | 51.65 | 51.65 | 51.17 | - |
| 18 Mar 2024 | 51.85 | 51.85 | 51.85 | 51.85 | 51.37 | - |
| 15 Mar 2024 | 51.35 | 51.70 | 51.35 | 51.70 | 51.22 | 20 |
| 14 Mar 2024 | 51.70 | 51.70 | 51.70 | 51.70 | 51.22 | - |
| 13 Mar 2024 | 52.60 | 52.60 | 52.60 | 52.60 | 52.11 | - |
| 12 Mar 2024 | 53.00 | 53.00 | 53.00 | 53.00 | 52.50 | - |
| 11 Mar 2024 | 52.45 | 52.45 | 52.45 | 52.45 | 51.96 | - |
| 08 Mar 2024 | 52.45 | 52.45 | 52.45 | 52.45 | 51.96 | - |
| 07 Mar 2024 | 52.45 | 52.45 | 52.45 | 52.45 | 51.96 | - |
| 06 Mar 2024 | 52.45 | 52.45 | 52.45 | 52.45 | 51.96 | - |
| 05 Mar 2024 | 52.45 | 52.45 | 52.45 | 52.45 | 51.96 | - |
| 04 Mar 2024 | 51.95 | 51.95 | 51.95 | 51.95 | 51.46 | - |
| 01 Mar 2024 | 51.15 | 51.95 | 51.15 | 51.95 | 51.46 | 22 |
| 29 Feb 2024 | 51.25 | 51.25 | 51.25 | 51.25 | 50.77 | - |
| 28 Feb 2024 | 51.70 | 51.70 | 51.70 | 51.70 | 51.22 | - |
| 28 Feb 2024 | 0.247 Dividend | |||||
| 27 Feb 2024 | 52.15 | 52.15 | 52.15 | 52.15 | 51.42 | - |
| 26 Feb 2024 | 52.85 | 52.85 | 52.85 | 52.85 | 52.11 | - |
| 23 Feb 2024 | 52.55 | 52.55 | 52.55 | 52.55 | 51.81 | - |
| 22 Feb 2024 | 52.55 | 52.55 | 52.55 | 52.55 | 51.81 | - |
| 21 Feb 2024 | 52.25 | 52.25 | 52.25 | 52.25 | 51.52 | - |
| 20 Feb 2024 | 53.00 | 53.00 | 53.00 | 53.00 | 52.26 | - |
| 19 Feb 2024 | 53.00 | 53.00 | 53.00 | 53.00 | 52.26 | - |
| 16 Feb 2024 | 53.00 | 53.00 | 53.00 | 53.00 | 52.26 | - |
| 15 Feb 2024 | 52.70 | 52.70 | 52.70 | 52.70 | 51.96 | - |
| 14 Feb 2024 | 53.70 | 53.70 | 53.70 | 53.70 | 52.95 | - |
| 13 Feb 2024 | 53.70 | 53.70 | 53.70 | 53.70 | 52.95 | - |
| 12 Feb 2024 | 53.50 | 53.50 | 53.50 | 53.50 | 52.75 | - |
| 09 Feb 2024 | 53.90 | 53.90 | 53.90 | 53.90 | 53.14 | - |
| 08 Feb 2024 | 53.90 | 53.90 | 53.90 | 53.90 | 53.14 | - |
| 07 Feb 2024 | 53.90 | 53.90 | 53.90 | 53.90 | 53.14 | - |
| 06 Feb 2024 | 53.90 | 53.90 | 53.90 | 53.90 | 53.14 | - |
| 05 Feb 2024 | 55.20 | 55.20 | 55.20 | 55.20 | 54.43 | - |
| 02 Feb 2024 | 56.05 | 56.05 | 56.05 | 56.05 | 55.26 | - |
| 01 Feb 2024 | 55.35 | 55.35 | 55.35 | 55.35 | 54.57 | - |
| 31 Jan 2024 | 55.35 | 55.35 | 55.35 | 55.35 | 54.57 | - |
| 30 Jan 2024 | 55.35 | 55.35 | 55.35 | 55.35 | 54.57 | - |
| 30 Jan 2024 | 0.247 Dividend | |||||
| 29 Jan 2024 | 54.70 | 54.70 | 54.70 | 54.70 | 53.69 | - |
| 26 Jan 2024 | 54.70 | 54.70 | 54.70 | 54.70 | 53.69 | - |
| 25 Jan 2024 | 54.70 | 54.70 | 54.70 | 54.70 | 53.69 | - |
| 24 Jan 2024 | 56.00 | 56.00 | 56.00 | 56.00 | 54.96 | - |
| 23 Jan 2024 | 56.10 | 56.10 | 56.10 | 56.10 | 55.06 | - |
| 22 Jan 2024 | 56.10 | 56.10 | 56.10 | 56.10 | 55.06 | - |
| 19 Jan 2024 | 56.10 | 56.10 | 56.10 | 56.10 | 55.06 | - |
| 18 Jan 2024 | 56.55 | 56.55 | 56.55 | 56.55 | 55.50 | - |
| 17 Jan 2024 | 57.25 | 57.25 | 57.25 | 57.25 | 56.19 | - |
| 16 Jan 2024 | 57.25 | 57.25 | 57.25 | 57.25 | 56.19 | - |
| 15 Jan 2024 | 57.25 | 57.25 | 57.25 | 57.25 | 56.19 | - |
| 12 Jan 2024 | 57.25 | 57.25 | 57.25 | 57.25 | 56.19 | - |
| 11 Jan 2024 | 57.25 | 57.25 | 57.25 | 57.25 | 56.19 | - |
| 10 Jan 2024 | 57.85 | 57.85 | 57.85 | 57.85 | 56.78 | - |
| 09 Jan 2024 | 57.85 | 57.85 | 57.85 | 57.85 | 56.78 | - |
| 08 Jan 2024 | 57.50 | 57.50 | 57.50 | 57.50 | 56.44 | - |
| 05 Jan 2024 | 57.50 | 57.50 | 57.50 | 57.50 | 56.44 | - |
| 04 Jan 2024 | 57.50 | 57.50 | 57.50 | 57.50 | 56.44 | - |
| 03 Jan 2024 | 57.65 | 57.65 | 57.65 | 57.65 | 56.58 | - |
| 02 Jan 2024 | 56.90 | 56.90 | 56.90 | 56.90 | 55.85 | - |
| 29 Dec 2023 | 56.70 | 56.90 | 56.70 | 56.90 | 55.85 | - |
| 28 Dec 2023 | 56.70 | 56.70 | 56.70 | 56.70 | 55.65 | - |
| 28 Dec 2023 | 0.247 Dividend | |||||
| 27 Dec 2023 | 56.85 | 56.85 | 56.85 | 56.85 | 55.56 | - |
| 22 Dec 2023 | 56.45 | 56.45 | 56.45 | 56.45 | 55.17 | - |
| *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.