UK markets open in 52 minutes

Growthpoint Properties Limited (G5JA.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
0.5100+0.0120 (+2.41%)
As of 08:06AM CEST. Market open.
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
02 May 20240.51000.51000.51000.51000.51001,277
30 Apr 20240.49800.49800.49800.49800.4980-
29 Apr 20240.49000.49000.49000.49000.4900-
26 Apr 20240.46800.46800.46800.46800.4680-
25 Apr 20240.45800.45800.45800.45800.4580-
24 Apr 20240.46200.46200.46200.46200.4620-
23 Apr 20240.46800.46800.46800.46800.4680-
22 Apr 20240.47000.47000.47000.47000.4700-
19 Apr 20240.47000.47000.46800.46800.4680-
18 Apr 20240.46800.46800.46800.46800.4680-
17 Apr 20240.47400.47400.47400.47400.4740-
16 Apr 20240.48600.48600.48600.48600.4860-
15 Apr 20240.49200.49200.49200.49200.4920-
12 Apr 20240.50500.50500.50500.50500.5050-
11 Apr 20240.50000.50000.50000.50000.5000-
10 Apr 20240.53000.53000.53000.53000.5300-
10 Apr 20240.588 Dividend
09 Apr 20240.52000.52000.52000.5200-0.0680-
08 Apr 20240.51500.51500.51500.5150-0.0673-
05 Apr 20240.51500.51500.51500.5150-0.0673-
04 Apr 20240.50500.50500.50500.5050-0.0660-
03 Apr 20240.51500.51500.51500.5150-0.0673-
02 Apr 20240.51500.51500.51500.5150-0.0673-
28 Mar 20240.51500.51500.51000.5100-0.0667-
27 Mar 20240.51500.51500.51000.5100-0.0667-
26 Mar 20240.51500.51500.51500.5150-0.0673-
25 Mar 20240.50500.50500.50500.5050-0.0660-
22 Mar 20240.51000.51000.51000.5100-0.0667-
21 Mar 20240.51000.51000.51000.5100-0.0667-
20 Mar 20240.52000.52000.52000.5200-0.0680-
19 Mar 20240.52000.52000.52000.5200-0.0680-
18 Mar 20240.53500.53500.53000.5300-0.0693-
15 Mar 20240.54000.54000.54000.5400-0.0706-
14 Mar 20240.53500.53500.53500.5350-0.0700-
13 Mar 20240.52500.52500.52500.5250-0.0687-
12 Mar 20240.55000.55000.55000.5500-0.0719-
11 Mar 20240.54500.54500.54500.5450-0.0713-
08 Mar 20240.54500.54500.54500.5450-0.0713-
07 Mar 20240.54000.54000.54000.5400-0.0706-
06 Mar 20240.53500.53500.53500.5350-0.0700-
05 Mar 20240.52500.52500.52500.5250-0.0687-
04 Mar 20240.53500.53500.53500.5350-0.0700-
01 Mar 20240.52000.52000.52000.5200-0.0680-
29 Feb 20240.52000.52000.52000.5200-0.0680-
28 Feb 20240.52000.52000.52000.5200-0.0680-
27 Feb 20240.52000.52000.52000.5200-0.0680-
26 Feb 20240.52500.52500.52500.5250-0.0687-
23 Feb 20240.54000.54000.54000.5400-0.0706-
22 Feb 20240.54500.54500.54500.5450-0.0713-
21 Feb 20240.53000.53000.53000.5300-0.0693-
20 Feb 20240.53000.53000.53000.5300-0.0693-
19 Feb 20240.54000.54000.54000.5400-0.0706-
16 Feb 20240.55500.55500.55500.5550-0.0726-
15 Feb 20240.54500.54500.54500.5450-0.0713-
14 Feb 20240.54500.54500.54500.5450-0.0713-
13 Feb 20240.55000.55000.55000.5500-0.0719-
12 Feb 20240.53500.53500.53500.5350-0.0700-
09 Feb 20240.55500.55500.55500.5550-0.0726-
08 Feb 20240.55500.55500.55500.5550-0.0726-
07 Feb 20240.56000.56000.56000.5600-0.0732-
06 Feb 20240.55500.55500.55500.5550-0.0726-
05 Feb 20240.55000.55000.55000.5500-0.0719-
02 Feb 20240.58500.58500.58500.5850-0.07651,277
01 Feb 20240.57000.57000.57000.5700-0.0745-
31 Jan 20240.56500.57000.56500.5700-0.0745-
30 Jan 20240.56000.56000.56000.5600-0.0732-
29 Jan 20240.55500.55500.55500.5550-0.0726-
26 Jan 20240.54500.54500.54500.5450-0.0713-
25 Jan 20240.54500.54500.54500.5450-0.0713-
24 Jan 20240.54500.55000.54500.5500-0.0719-
23 Jan 20240.53000.53000.53000.5300-0.0693-
22 Jan 20240.53000.53000.53000.5300-0.0693-
19 Jan 20240.53000.53000.53000.5300-0.0693-
18 Jan 20240.54500.54500.54000.5400-0.0706-
17 Jan 20240.53000.53000.53000.5300-0.0693-
16 Jan 20240.54500.54500.54500.5450-0.0713-
15 Jan 20240.55000.55000.55000.5500-0.0719-
12 Jan 20240.55000.55000.55000.5500-0.0719-
11 Jan 20240.55000.55000.55000.5500-0.0719-
10 Jan 20240.55500.55500.54500.5450-0.0713-
09 Jan 20240.54500.54500.54500.5450-0.0713-
08 Jan 20240.54000.54000.54000.5400-0.0706-
05 Jan 20240.54500.54500.54500.5450-0.0713-
04 Jan 20240.55000.55000.55000.5500-0.0719-
03 Jan 20240.56500.56500.56000.5600-0.0732-
02 Jan 20240.57000.57000.57000.5700-0.0745-
29 Dec 20230.56500.56500.56500.5650-0.0739-
28 Dec 20230.57000.57000.57000.5700-0.0745-
27 Dec 20230.56000.56000.56000.5600-0.0732-
22 Dec 20230.55500.55500.55500.5550-0.0726-
21 Dec 20230.55500.55500.55500.5550-0.0726-
20 Dec 20230.55500.55500.55500.5550-0.0726-
19 Dec 20230.55500.56000.55500.5600-0.0732-
18 Dec 20230.57000.57000.57000.5700-0.0745-
15 Dec 20230.57500.57500.57500.5750-0.0752-
14 Dec 20230.54500.57500.54500.5750-0.0752-
13 Dec 20230.53000.53000.53000.5300-0.0693-
12 Dec 20230.54000.54000.54000.5400-0.0706-
11 Dec 20230.54500.54500.54500.5450-0.0713-
08 Dec 20230.56000.56000.56000.5600-0.0732-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...