UK markets close in 3 hours 43 minutes

Eurocommercial Properties N.V. (ECMPA.AS)

Amsterdam - Amsterdam Delayed price. Currency in EUR
Add to watchlist
22.10+0.15 (+0.68%)
As of 01:16PM CEST. Market open.
Time period:
20 Jun 2023 - 20 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
20 Jun 202421.9022.1521.9022.1022.1012,573
19 Jun 202422.0522.2521.9021.9521.9536,330
18 Jun 202421.7022.3521.7022.1522.1575,400
17 Jun 202421.8522.0521.6521.6521.6561,058
14 Jun 202421.9522.0021.3521.6521.6585,068
13 Jun 202422.5522.5521.8521.9521.95115,297
13 Jun 20241.06 Dividend
12 Jun 202422.8023.8522.8023.6022.54150,098
11 Jun 202423.4023.4022.7522.7521.7391,914
10 Jun 202423.1523.6523.0023.5022.4442,499
07 Jun 202423.4523.6523.0523.1522.1167,409
06 Jun 202423.6023.9023.4523.4522.4030,036
05 Jun 202423.6523.7523.5023.6022.5435,124
04 Jun 202423.5023.8523.5023.6522.5963,303
03 Jun 202423.1023.6523.0023.6022.5447,380
31 May 202422.9023.1022.8023.0021.9774,757
30 May 202422.6022.9522.6022.9021.8739,338
29 May 202423.1023.1022.6022.7021.6833,278
28 May 202423.0523.4522.9523.1022.0636,460
27 May 202422.8023.1522.8023.0522.0110,325
24 May 202422.6523.1022.6022.9021.8740,195
23 May 202422.9022.9522.7022.7021.6853,587
22 May 202422.7523.0522.5022.9021.8764,750
21 May 202422.4522.7522.4022.7521.7331,543
20 May 202422.3522.5022.2022.4021.3919,750
17 May 202422.5022.5522.3522.3521.3527,097
16 May 202422.6522.7522.4022.5521.5436,274
15 May 202422.1022.7022.1022.6521.6321,151
14 May 202422.3022.3022.1022.3021.3023,355
13 May 202422.0022.2022.0022.1021.1120,961
10 May 202421.9022.4521.6022.0021.0154,248
09 May 202421.7521.9521.7521.7520.7728,366
08 May 202422.0022.0021.5021.8020.8231,978
07 May 202421.9022.1021.7521.8520.8783,438
06 May 202421.8021.9521.7521.8520.8751,667
03 May 202421.8521.9021.6021.8020.8226,946
02 May 202421.2021.8521.2021.7020.7343,750
30 Apr 202421.2521.5021.0021.4020.4442,833
29 Apr 202421.1521.4521.1521.3520.3920,647
26 Apr 202421.0521.2020.9021.1520.2047,238
25 Apr 202421.0521.0520.6520.7519.8257,702
24 Apr 202421.3521.3520.9521.0520.1036,975
23 Apr 202421.1021.3521.1021.3520.3931,827
22 Apr 202420.9021.3020.7021.1020.1572,109
19 Apr 202420.8020.8020.6520.7519.8226,240
18 Apr 202420.7520.8520.5520.8519.9121,559
17 Apr 202420.9521.2020.6520.6519.7231,296
16 Apr 202421.0521.1520.9521.1020.1558,069
15 Apr 202421.3021.4521.3021.3020.3424,414
12 Apr 202421.3021.3021.1021.2020.2525,974
11 Apr 202421.2021.2520.8021.1520.2051,489
10 Apr 202421.2521.5021.0521.0520.1066,292
09 Apr 202421.5021.5521.2021.2020.2542,425
08 Apr 202421.6021.6521.4021.5020.5355,069
05 Apr 202421.5021.6521.4021.6020.6346,524
04 Apr 202421.2021.7021.1021.7020.7390,621
03 Apr 202421.3521.4521.0021.1520.2047,738
02 Apr 202421.1021.5021.1021.3520.3945,701
28 Mar 202420.8621.1620.6621.1420.1933,389
27 Mar 202420.6820.9020.5620.9019.9655,328
26 Mar 202420.7020.8220.6220.7419.8145,438
25 Mar 202420.6020.6820.0820.6819.7563,673
22 Mar 202420.7820.9420.2220.4819.5680,954
21 Mar 202420.1820.6620.1820.5419.6252,944
20 Mar 202420.1820.2019.8220.1619.2533,183
19 Mar 202420.1820.1819.8920.1419.2425,829
18 Mar 202419.7320.1819.7320.1219.2243,049
15 Mar 202419.7219.8219.6119.7018.82200,615
14 Mar 202419.9319.9319.6119.7218.8342,501
13 Mar 202419.7519.8819.5719.7018.8276,997
12 Mar 202420.0020.2819.6819.7318.8436,935
11 Mar 202420.0020.2619.9720.0019.1044,172
08 Mar 202420.0020.1819.7620.1219.2229,911
07 Mar 202419.6219.9819.5519.7618.8725,691
06 Mar 202419.6019.8519.5719.6218.7434,614
05 Mar 202419.6519.6519.4819.5718.6921,617
04 Mar 202419.7219.9419.6219.6818.8014,513
01 Mar 202419.7519.9619.5419.7018.8235,223
29 Feb 202419.5919.8919.5719.8118.9265,294
28 Feb 202420.0820.0819.3219.5718.6947,309
27 Feb 202419.9619.9619.7119.8018.9123,300
26 Feb 202420.0620.1019.8619.9019.0140,940
23 Feb 202420.1620.2420.0620.1619.2528,917
22 Feb 202420.2420.2420.0420.1619.2525,652
21 Feb 202419.9920.1819.9020.0419.1434,724
20 Feb 202420.1420.1419.6419.9019.0140,642
19 Feb 202420.1220.2219.9220.0419.1415,475
16 Feb 202420.1020.1219.8020.0019.1030,220
15 Feb 202419.8520.2219.7220.0619.1635,065
14 Feb 202419.6819.8919.4019.7018.8240,289
13 Feb 202420.1420.1619.6219.6418.7629,652
12 Feb 202420.0020.1619.9220.1619.2532,805
09 Feb 202420.3220.4019.9219.9419.0434,576
08 Feb 202420.2420.3820.1020.3619.4545,383
07 Feb 202420.1420.2620.0420.0419.1459,771
06 Feb 202420.2220.3220.0820.1619.2543,822
05 Feb 202420.0420.3219.9520.2019.2940,738
02 Feb 202420.5420.5419.9320.0019.1037,346
01 Feb 202420.8020.8020.1820.2219.3144,128
31 Jan 202420.9420.9620.6020.8219.8855,006
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...