UK markets closed
NIKKEI 225
38,405.66 +470.90 (+1.24%) HANG SENG
17,763.03 +16.12 (+0.09%) CRUDE OIL
81.55 -1.08 (-1.31%) GOLD FUTURES
2,297.30 -60.40 (-2.56%) DOW
37,815.92 -570.17 (-1.49%) Bitcoin GBP
48,188.47 -2,218.93 (-4.40%)
Dream Office Real Estate Investment Trust (DRETF)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 12:13PM EDT
Time period:
30 Apr 2023 - 30 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 29 Apr 2024 | 13.18 | 13.18 | 13.18 | 13.18 | 13.18 | 6,700 |
| 29 Apr 2024 | 0.061 Dividend | |||||
| 26 Apr 2024 | 13.18 | 13.18 | 13.18 | 13.18 | 13.12 | - |
| 25 Apr 2024 | 13.18 | 13.18 | 13.18 | 13.18 | 13.12 | - |
| 24 Apr 2024 | 13.18 | 13.18 | 13.18 | 13.18 | 13.12 | 1,200 |
| 23 Apr 2024 | 13.18 | 13.18 | 13.18 | 13.18 | 13.12 | - |
| 22 Apr 2024 | 13.18 | 13.18 | 13.18 | 13.18 | 13.12 | - |
| 19 Apr 2024 | 13.18 | 13.18 | 13.18 | 13.18 | 13.12 | - |
| 18 Apr 2024 | 13.18 | 13.18 | 13.18 | 13.18 | 13.12 | 3,700 |
| 17 Apr 2024 | 13.18 | 13.18 | 13.18 | 13.18 | 13.12 | 2,900 |
| 16 Apr 2024 | 13.18 | 13.18 | 13.18 | 13.18 | 13.12 | 3,600 |
| 15 Apr 2024 | 14.59 | 14.59 | 14.59 | 14.59 | 14.52 | - |
| 12 Apr 2024 | 14.80 | 14.80 | 14.59 | 14.59 | 14.52 | 700 |
| 11 Apr 2024 | 14.08 | 14.08 | 14.08 | 14.08 | 14.01 | 1,700 |
| 10 Apr 2024 | 14.08 | 14.08 | 14.08 | 14.08 | 14.01 | - |
| 09 Apr 2024 | 14.08 | 14.08 | 14.08 | 14.08 | 14.01 | 3,000 |
| 08 Apr 2024 | 14.08 | 14.08 | 14.08 | 14.08 | 14.01 | 100 |
| 05 Apr 2024 | 13.99 | 13.99 | 13.99 | 13.99 | 13.93 | 2,800 |
| 04 Apr 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.45 | - |
| 03 Apr 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.45 | 1,400 |
| 02 Apr 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.45 | 300 |
| 01 Apr 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.45 | 1,400 |
| 28 Mar 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.45 | 300 |
| 27 Mar 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.45 | 1,300 |
| 27 Mar 2024 | 0.061 Dividend | |||||
| 26 Mar 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.39 | 4,800 |
| 25 Mar 2024 | 11.80 | 11.80 | 11.80 | 11.80 | 11.68 | - |
| 22 Mar 2024 | 11.80 | 11.80 | 11.80 | 11.80 | 11.68 | - |
| 21 Mar 2024 | 11.80 | 11.80 | 11.80 | 11.80 | 11.68 | 1,400 |
| 20 Mar 2024 | 11.80 | 11.80 | 11.80 | 11.80 | 11.68 | - |
| 19 Mar 2024 | 11.80 | 11.80 | 11.80 | 11.80 | 11.68 | 2,400 |
| 18 Mar 2024 | 11.80 | 11.80 | 11.80 | 11.80 | 11.68 | 100 |
| 15 Mar 2024 | 11.80 | 11.80 | 11.80 | 11.80 | 11.68 | 4,200 |
| 14 Mar 2024 | 11.80 | 11.80 | 11.59 | 11.59 | 11.48 | 1,200 |
| 13 Mar 2024 | 11.04 | 11.04 | 11.04 | 11.04 | 10.93 | 1,100 |
| 12 Mar 2024 | 11.04 | 11.04 | 11.04 | 11.04 | 10.93 | 4,100 |
| 11 Mar 2024 | 11.04 | 11.04 | 11.04 | 11.04 | 10.93 | 1,500 |
| 08 Mar 2024 | 11.04 | 11.04 | 11.04 | 11.04 | 10.93 | - |
| 07 Mar 2024 | 11.04 | 11.04 | 11.04 | 11.04 | 10.93 | 2,200 |
| 06 Mar 2024 | 11.04 | 11.04 | 11.04 | 11.04 | 10.93 | 2,300 |
| 05 Mar 2024 | 11.04 | 11.04 | 11.04 | 11.04 | 10.93 | 800 |
| 04 Mar 2024 | 11.04 | 11.04 | 11.04 | 11.04 | 10.93 | 100 |
| 01 Mar 2024 | 11.37 | 11.84 | 11.37 | 11.84 | 11.72 | 3,100 |
| 29 Feb 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.39 | 5,400 |
| 28 Feb 2024 | 6.05 | 6.05 | 6.05 | 6.05 | 5.99 | - |
| 28 Feb 2024 | 0.062 Dividend | |||||
| 27 Feb 2024 | 6.05 | 6.05 | 6.05 | 6.05 | 5.93 | - |
| 26 Feb 2024 | 5.97 | 6.05 | 5.97 | 6.05 | 5.93 | 600 |
| 23 Feb 2024 | 6.05 | 6.05 | 6.05 | 6.05 | 5.93 | 7,900 |
| 22 Feb 2024 | 6.05 | 6.05 | 5.93 | 5.93 | 5.81 | 22,800 |
| 21 Feb 2024 | 6.27 | 6.27 | 6.27 | 6.27 | 6.14 | 11,400 |
| 20 Feb 2024 | 6.11 | 6.12 | 6.11 | 6.12 | 6.00 | 8,700 |
| 16 Feb 2024 | 5.69 | 6.03 | 5.69 | 6.03 | 5.91 | 39,700 |
| 15 Feb 2024 | 6.56 | 6.56 | 6.56 | 6.56 | 6.43 | - |
| 14 Feb 2024 | 6.53 | 6.56 | 6.52 | 6.56 | 6.43 | 2,900 |
| 13 Feb 2024 | 7.58 | 7.58 | 6.39 | 6.39 | 6.26 | 9,800 |
| 12 Feb 2024 | 7.59 | 7.59 | 7.59 | 7.59 | 7.44 | 1,200 |
| 09 Feb 2024 | 7.50 | 7.50 | 7.50 | 7.50 | 7.35 | 1,300 |
| 08 Feb 2024 | 7.73 | 7.73 | 7.73 | 7.73 | 7.57 | 400 |
| 07 Feb 2024 | 7.73 | 7.73 | 7.73 | 7.73 | 7.57 | 1,400 |
| 06 Feb 2024 | 7.73 | 7.73 | 7.73 | 7.73 | 7.57 | 700 |
| 05 Feb 2024 | 7.73 | 7.73 | 7.73 | 7.73 | 7.57 | 2,600 |
| 02 Feb 2024 | 7.73 | 7.73 | 7.73 | 7.73 | 7.57 | - |
| 01 Feb 2024 | 7.91 | 7.91 | 7.61 | 7.73 | 7.57 | 22,100 |
| 31 Jan 2024 | 8.09 | 8.09 | 8.06 | 8.06 | 7.90 | 18,500 |
| 30 Jan 2024 | 8.15 | 8.15 | 8.15 | 8.15 | 7.99 | 2,300 |
| 30 Jan 2024 | 0.062 Dividend | |||||
| 29 Jan 2024 | 8.15 | 8.15 | 8.15 | 8.15 | 7.93 | 300 |
| 26 Jan 2024 | 8.15 | 8.15 | 8.15 | 8.15 | 7.93 | 200 |
| 25 Jan 2024 | 8.15 | 8.15 | 8.15 | 8.15 | 7.93 | 2,700 |
| 24 Jan 2024 | 8.15 | 8.15 | 8.15 | 8.15 | 7.93 | 1,100 |
| 23 Jan 2024 | 8.15 | 8.15 | 8.15 | 8.15 | 7.93 | 2,500 |
| 22 Jan 2024 | 8.15 | 8.15 | 8.15 | 8.15 | 7.93 | 4,900 |
| 19 Jan 2024 | 8.00 | 8.15 | 8.00 | 8.15 | 7.93 | 1,700 |
| 18 Jan 2024 | 8.41 | 8.41 | 8.41 | 8.41 | 8.18 | 4,000 |
| 17 Jan 2024 | 8.41 | 8.41 | 8.41 | 8.41 | 8.18 | 10,300 |
| 16 Jan 2024 | 8.41 | 8.41 | 8.41 | 8.41 | 8.18 | 7,300 |
| 12 Jan 2024 | 7.80 | 7.80 | 7.80 | 7.80 | 7.59 | - |
| 11 Jan 2024 | 7.80 | 7.80 | 7.80 | 7.80 | 7.59 | 8,200 |
| 10 Jan 2024 | 7.80 | 7.80 | 7.80 | 7.80 | 7.59 | 6,700 |
| 09 Jan 2024 | 7.80 | 7.80 | 7.80 | 7.80 | 7.59 | - |
| 08 Jan 2024 | 7.88 | 7.88 | 7.80 | 7.80 | 7.59 | 900 |
| 05 Jan 2024 | 7.99 | 7.99 | 7.99 | 7.99 | 7.77 | 10,500 |
| 04 Jan 2024 | 7.85 | 7.99 | 7.85 | 7.99 | 7.77 | 13,400 |
| 03 Jan 2024 | 7.82 | 7.82 | 7.82 | 7.82 | 7.60 | 4,900 |
| 02 Jan 2024 | 7.68 | 7.68 | 7.68 | 7.68 | 7.47 | 10,300 |
| 29 Dec 2023 | 7.68 | 7.68 | 7.68 | 7.68 | 7.47 | 7,000 |
| 28 Dec 2023 | 7.68 | 7.68 | 7.68 | 7.68 | 7.47 | 1,200 |
| 28 Dec 2023 | 0.063 Dividend | |||||
| 27 Dec 2023 | 7.54 | 7.68 | 7.54 | 7.68 | 7.41 | 4,600 |
| 26 Dec 2023 | 7.48 | 7.48 | 7.48 | 7.48 | 7.21 | - |
| 22 Dec 2023 | 7.48 | 7.48 | 7.48 | 7.48 | 7.21 | - |
| 21 Dec 2023 | 7.32 | 7.48 | 7.32 | 7.48 | 7.21 | 7,300 |
| 20 Dec 2023 | 7.35 | 7.35 | 7.32 | 7.32 | 7.06 | 2,700 |
| 19 Dec 2023 | 7.66 | 7.66 | 7.35 | 7.35 | 7.09 | 10,500 |
| 18 Dec 2023 | 7.54 | 7.54 | 7.54 | 7.54 | 7.27 | 2,600 |
| 15 Dec 2023 | 7.48 | 7.48 | 7.45 | 7.45 | 7.19 | 1,400 |
| 14 Dec 2023 | 7.70 | 7.77 | 7.70 | 7.77 | 7.49 | 4,400 |
| 13 Dec 2023 | 6.56 | 7.18 | 6.56 | 7.18 | 6.93 | 22,100 |
| 12 Dec 2023 | 6.65 | 6.65 | 6.65 | 6.65 | 6.41 | 1,200 |
| *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.