UK markets closed

Blackstone Secured Lending Fund (GM8.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
29.66+0.10 (+0.34%)
At close: 09:24AM CEST
Time period:
10 May 2023 - 10 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
10 May 202429.6529.6629.6529.6629.661
09 May 202429.4129.5629.4129.5629.56-
08 May 202429.9530.1629.9530.1630.161
07 May 202430.1330.1330.0030.0030.00100
06 May 202429.8629.8629.8629.8629.86-
03 May 202429.8729.8729.8729.8729.87-
02 May 202429.8829.8829.8829.8829.88-
30 Apr 202429.8929.8929.8929.8929.89-
29 Apr 202429.9029.9029.9029.9029.90-
26 Apr 202429.6129.6129.6129.6129.61-
25 Apr 202429.5629.9229.5629.9229.92200
24 Apr 202429.7429.7429.7229.7229.72-
23 Apr 202429.5729.5729.5729.5729.57-
22 Apr 202429.3529.3529.3529.3529.35-
19 Apr 202429.0629.1129.0629.1129.11-
18 Apr 202428.8628.8628.8628.8628.86-
17 Apr 202428.8328.8328.8328.8328.83-
16 Apr 202428.5528.7528.5528.7528.7535
15 Apr 202428.6028.6028.6028.6028.60-
12 Apr 202428.8929.0028.8929.0029.00-
11 Apr 202428.5928.5928.5928.5928.59-
10 Apr 202428.2728.2728.2728.2728.27-
09 Apr 202428.4328.4328.2528.2528.25-
08 Apr 202428.4028.4028.4028.4028.40-
05 Apr 202428.2628.2628.2628.2628.26-
04 Apr 202428.3328.3328.3228.3228.32-
03 Apr 202428.2428.3228.2428.3228.32-
02 Apr 202428.7128.7128.5028.5028.50-
28 Mar 202428.3328.8028.3328.8028.80-
27 Mar 202428.2528.4728.2528.4728.4792
27 Mar 20240.77 Dividend
26 Mar 202428.8828.8828.8428.8428.07-
25 Mar 202428.5028.5028.5028.5027.73-
22 Mar 202428.4228.7428.4228.7427.97150
21 Mar 202428.0228.0228.0228.0227.28-
20 Mar 202428.0028.0028.0028.0027.25-
19 Mar 202428.0028.0028.0028.0027.25-
18 Mar 202427.8227.8227.8227.8227.07-
15 Mar 202427.5827.5827.5827.5826.85-
14 Mar 202428.2228.2228.2228.2227.46-
13 Mar 202428.1728.1728.1728.1727.42-
12 Mar 202427.8327.8327.8327.8327.09-
11 Mar 202427.8627.8627.6527.6626.923
08 Mar 202427.5527.5527.5527.5526.81-
07 Mar 202427.4027.4027.3927.3926.66-
06 Mar 202427.2727.2727.2727.2726.54-
05 Mar 202427.2527.2627.2527.2626.53-
04 Mar 202427.5627.5627.3327.3326.60-
01 Mar 202427.3327.3327.3327.3326.60-
29 Feb 202427.2427.2427.2427.2426.51-
28 Feb 202427.5327.5327.5327.5326.80-
27 Feb 202427.2827.2827.2827.2826.55-
26 Feb 202427.3627.3627.3427.3426.62-
23 Feb 202427.2027.2027.2027.2026.48-
22 Feb 202426.9426.9426.9426.9426.22-
21 Feb 202426.8126.8126.8126.8126.09-
20 Feb 202427.0727.0727.0727.0726.35-
19 Feb 202427.1727.1727.1727.1726.44-
16 Feb 202427.0527.0527.0527.0526.32-
15 Feb 202426.8827.0226.8827.0226.30-
14 Feb 202426.7426.7826.7426.7826.07-
13 Feb 202426.4226.4226.4226.4225.71-
12 Feb 202426.2026.2026.2026.2025.50-
09 Feb 202426.2726.2726.2726.2725.57-
08 Feb 202426.1726.3626.1726.3625.66190
07 Feb 202425.8925.8925.8925.8925.20-
06 Feb 202426.0826.0826.0826.0825.39-
05 Feb 202426.4026.4026.2826.2825.58189
02 Feb 202426.0326.0326.0326.0325.34-
01 Feb 202426.4226.4226.4226.4225.72-
31 Jan 202426.6326.6326.6326.6325.92-
30 Jan 202426.4826.4826.4826.4825.77-
29 Jan 202426.4226.4226.4226.4225.72-
26 Jan 202426.0126.0126.0126.0125.32-
25 Jan 202426.1426.1426.1426.1425.44-
24 Jan 202426.2026.2026.1826.1825.48-
23 Jan 202426.0326.0326.0326.0325.34-
22 Jan 202425.8525.8525.8525.8525.16-
19 Jan 202425.8825.8825.8725.8725.18-
18 Jan 202425.7925.8625.7925.8625.1740
17 Jan 202425.6625.8625.6625.8625.1732
16 Jan 202425.6725.6725.6725.6724.98-
15 Jan 202425.7225.9325.7125.9325.2496
12 Jan 202425.6425.6425.6425.6424.96-
11 Jan 202425.8425.8425.7325.7325.04-
10 Jan 202425.9526.0025.9526.0025.30-
09 Jan 202426.0826.0826.0826.0825.38-
08 Jan 202425.8025.8025.8025.8025.11-
05 Jan 202426.1726.1726.1726.1725.47-
04 Jan 202425.6125.6125.4425.4424.76-
03 Jan 202425.3125.3325.3125.3324.65-
02 Jan 202425.0725.5125.0725.5124.8320
29 Dec 202324.9724.9724.9724.9724.30-
28 Dec 202324.9724.9724.9724.9724.30-
28 Dec 20230.77 Dividend
27 Dec 202325.6225.6225.6225.6224.19-
22 Dec 202325.2825.2825.2825.2823.87-
21 Dec 202325.5725.5725.5725.5724.13-
20 Dec 202325.7025.7025.7025.7024.26-
19 Dec 202325.4325.4325.4325.4324.01-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...