Extra Space Storage Inc (FG8.BE)
Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
At close: 08:08PM 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 | 136.20 | 136.35 | 135.35 | 135.50 | 135.50 | - |
| 09 May 2024 | 131.05 | 133.35 | 131.05 | 133.35 | 133.35 | - |
| 08 May 2024 | 133.35 | 133.50 | 131.60 | 131.60 | 131.60 | - |
| 07 May 2024 | 132.55 | 134.15 | 132.55 | 133.20 | 133.20 | - |
| 06 May 2024 | 131.95 | 132.20 | 130.50 | 130.50 | 130.50 | - |
| 03 May 2024 | 130.95 | 132.65 | 130.95 | 131.75 | 131.75 | - |
| 02 May 2024 | 129.35 | 130.55 | 129.10 | 129.95 | 129.95 | - |
| 30 Apr 2024 | 128.25 | 128.40 | 126.15 | 128.40 | 128.40 | - |
| 29 Apr 2024 | 124.80 | 128.40 | 124.70 | 128.20 | 128.20 | - |
| 26 Apr 2024 | 125.05 | 126.65 | 124.70 | 125.80 | 125.80 | - |
| 25 Apr 2024 | 125.45 | 125.45 | 124.25 | 124.35 | 124.35 | - |
| 24 Apr 2024 | 124.70 | 126.35 | 123.30 | 126.35 | 126.35 | - |
| 23 Apr 2024 | 124.65 | 125.85 | 124.40 | 125.45 | 125.45 | - |
| 22 Apr 2024 | 124.60 | 125.20 | 124.50 | 125.10 | 125.10 | - |
| 19 Apr 2024 | 125.45 | 125.95 | 124.75 | 124.75 | 124.75 | - |
| 18 Apr 2024 | 127.75 | 127.85 | 126.55 | 126.55 | 126.55 | - |
| 17 Apr 2024 | 127.85 | 129.50 | 127.65 | 129.50 | 129.50 | - |
| 16 Apr 2024 | 129.50 | 130.05 | 126.80 | 127.80 | 127.80 | - |
| 15 Apr 2024 | 132.45 | 132.75 | 129.55 | 129.65 | 129.65 | - |
| 12 Apr 2024 | 133.85 | 134.35 | 132.50 | 132.50 | 132.50 | - |
| 11 Apr 2024 | 132.60 | 133.60 | 131.25 | 133.60 | 133.60 | - |
| 10 Apr 2024 | 140.50 | 142.65 | 132.45 | 132.45 | 132.45 | - |
| 09 Apr 2024 | 137.30 | 140.25 | 137.00 | 139.35 | 139.35 | - |
| 08 Apr 2024 | 134.90 | 136.35 | 134.80 | 136.35 | 136.35 | - |
| 05 Apr 2024 | 133.55 | 134.55 | 133.45 | 134.55 | 134.55 | - |
| 04 Apr 2024 | 133.95 | 137.25 | 133.85 | 134.85 | 134.85 | - |
| 03 Apr 2024 | 134.75 | 135.00 | 132.65 | 133.10 | 133.10 | - |
| 02 Apr 2024 | 136.65 | 136.80 | 133.95 | 134.35 | 134.35 | - |
| 28 Mar 2024 | 135.45 | 136.85 | 135.05 | 136.00 | 136.00 | - |
| 27 Mar 2024 | 130.20 | 134.50 | 130.20 | 134.50 | 134.50 | - |
| 26 Mar 2024 | 129.70 | 130.60 | 129.70 | 130.60 | 130.60 | - |
| 25 Mar 2024 | 130.70 | 130.85 | 129.50 | 129.50 | 129.50 | - |
| 22 Mar 2024 | 131.00 | 131.40 | 130.25 | 131.20 | 131.20 | - |
| 21 Mar 2024 | 128.90 | 131.70 | 128.80 | 131.70 | 131.70 | - |
| 20 Mar 2024 | 127.30 | 128.00 | 126.75 | 128.00 | 128.00 | - |
| 19 Mar 2024 | 127.05 | 128.00 | 126.75 | 128.00 | 128.00 | - |
| 18 Mar 2024 | 128.35 | 128.40 | 127.55 | 127.65 | 127.65 | - |
| 15 Mar 2024 | 130.60 | 131.50 | 128.40 | 128.55 | 128.55 | - |
| 14 Mar 2024 | 133.60 | 133.95 | 129.90 | 129.90 | 129.90 | - |
| 14 Mar 2024 | 1.62 Dividend | |||||
| 13 Mar 2024 | 137.85 | 138.00 | 135.50 | 135.50 | 133.88 | - |
| 12 Mar 2024 | 136.85 | 136.95 | 134.85 | 136.45 | 134.82 | - |
| 11 Mar 2024 | 137.45 | 138.05 | 136.25 | 136.25 | 134.62 | - |
| 08 Mar 2024 | 133.75 | 137.90 | 133.60 | 137.90 | 136.25 | - |
| 07 Mar 2024 | 131.90 | 133.00 | 131.45 | 133.00 | 131.41 | - |
| 06 Mar 2024 | 131.35 | 132.55 | 131.15 | 131.95 | 130.37 | - |
| 05 Mar 2024 | 135.55 | 135.85 | 131.00 | 131.00 | 129.43 | - |
| 04 Mar 2024 | 131.95 | 135.20 | 131.70 | 135.20 | 133.58 | - |
| 01 Mar 2024 | 130.60 | 131.30 | 128.85 | 131.30 | 129.73 | - |
| 29 Feb 2024 | 127.50 | 130.75 | 126.90 | 130.75 | 129.19 | - |
| 28 Feb 2024 | 128.70 | 128.80 | 125.10 | 127.45 | 125.93 | - |
| 27 Feb 2024 | 128.20 | 130.35 | 128.20 | 130.05 | 128.50 | - |
| 26 Feb 2024 | 129.20 | 129.30 | 127.80 | 128.30 | 126.77 | - |
| 23 Feb 2024 | 130.75 | 130.75 | 129.55 | 130.30 | 128.74 | - |
| 22 Feb 2024 | 132.25 | 132.45 | 131.30 | 131.45 | 129.88 | - |
| 21 Feb 2024 | 130.65 | 134.30 | 130.60 | 132.30 | 130.72 | - |
| 20 Feb 2024 | 130.95 | 131.10 | 129.95 | 130.40 | 128.84 | - |
| 19 Feb 2024 | 131.40 | 131.55 | 131.30 | 131.35 | 129.78 | - |
| 16 Feb 2024 | 131.50 | 131.65 | 130.35 | 131.10 | 129.53 | - |
| 15 Feb 2024 | 130.35 | 131.70 | 130.20 | 131.35 | 129.78 | - |
| 14 Feb 2024 | 129.30 | 130.25 | 129.15 | 130.20 | 128.64 | - |
| 13 Feb 2024 | 131.80 | 131.85 | 127.80 | 128.70 | 127.16 | - |
| 12 Feb 2024 | 132.80 | 133.10 | 131.65 | 131.65 | 130.08 | - |
| 09 Feb 2024 | 133.00 | 133.45 | 132.25 | 132.25 | 130.67 | - |
| 08 Feb 2024 | 132.10 | 133.80 | 132.05 | 133.20 | 131.61 | - |
| 07 Feb 2024 | 132.65 | 134.20 | 131.80 | 133.15 | 131.56 | - |
| 06 Feb 2024 | 129.85 | 132.95 | 129.85 | 132.95 | 131.36 | - |
| 05 Feb 2024 | 132.85 | 133.35 | 130.55 | 130.90 | 129.33 | - |
| 02 Feb 2024 | 134.40 | 134.40 | 131.70 | 133.30 | 131.71 | - |
| 01 Feb 2024 | 133.75 | 134.25 | 132.55 | 134.05 | 132.45 | - |
| 31 Jan 2024 | 134.60 | 136.15 | 133.70 | 133.70 | 132.10 | - |
| 30 Jan 2024 | 136.60 | 136.65 | 134.35 | 134.35 | 132.74 | - |
| 29 Jan 2024 | 135.85 | 136.90 | 135.50 | 136.90 | 135.26 | - |
| 26 Jan 2024 | 136.75 | 137.95 | 135.90 | 135.90 | 134.28 | - |
| 25 Jan 2024 | 135.30 | 137.70 | 134.75 | 136.75 | 135.12 | - |
| 24 Jan 2024 | 135.65 | 136.05 | 134.95 | 134.95 | 133.34 | - |
| 23 Jan 2024 | 136.25 | 137.65 | 135.50 | 135.75 | 134.13 | - |
| 22 Jan 2024 | 134.70 | 137.10 | 134.70 | 137.10 | 135.46 | - |
| 19 Jan 2024 | 134.50 | 135.25 | 133.90 | 135.15 | 133.53 | - |
| 18 Jan 2024 | 135.80 | 136.30 | 133.55 | 135.35 | 133.73 | - |
| 17 Jan 2024 | 137.95 | 137.95 | 136.00 | 136.00 | 134.37 | - |
| 16 Jan 2024 | 136.80 | 138.70 | 136.55 | 137.85 | 136.20 | - |
| 15 Jan 2024 | 137.65 | 137.70 | 137.60 | 137.70 | 136.05 | - |
| 12 Jan 2024 | 137.30 | 139.50 | 136.95 | 139.50 | 137.83 | - |
| 11 Jan 2024 | 143.10 | 143.25 | 137.00 | 137.00 | 135.36 | - |
| 10 Jan 2024 | 144.35 | 144.45 | 143.05 | 143.30 | 141.59 | - |
| 09 Jan 2024 | 145.70 | 145.70 | 144.40 | 144.90 | 143.17 | - |
| 08 Jan 2024 | 143.95 | 145.95 | 143.65 | 145.95 | 144.21 | - |
| 05 Jan 2024 | 143.60 | 145.05 | 142.70 | 144.45 | 142.72 | - |
| 04 Jan 2024 | 145.45 | 145.45 | 143.50 | 144.35 | 142.62 | - |
| 03 Jan 2024 | 150.00 | 150.15 | 145.45 | 145.45 | 143.71 | - |
| 02 Jan 2024 | 147.00 | 150.35 | 146.35 | 149.30 | 147.52 | - |
| 29 Dec 2023 | 146.55 | 146.60 | 145.60 | 145.60 | 143.86 | - |
| 28 Dec 2023 | 145.00 | 146.40 | 144.45 | 146.40 | 144.65 | - |
| 27 Dec 2023 | 144.50 | 145.00 | 143.00 | 145.00 | 143.27 | - |
| 22 Dec 2023 | 141.45 | 142.60 | 141.20 | 142.20 | 140.50 | - |
| 21 Dec 2023 | 139.45 | 141.25 | 139.45 | 141.25 | 139.56 | - |
| 20 Dec 2023 | 140.10 | 142.00 | 138.30 | 140.35 | 138.67 | 110 |
| 19 Dec 2023 | 138.70 | 141.00 | 138.50 | 140.40 | 138.72 | - |
| 18 Dec 2023 | 141.15 | 141.15 | 138.60 | 139.50 | 137.83 | - |
| *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.