UK markets open in 42 minutes

Blackstone Secured Lending Fund (GM8.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
28.97+0.23 (+0.78%)
As of 08:16AM CEST. Market open.
Time period:
04 Jun 2023 - 04 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
03 Jun 202428.9728.9728.9728.9728.97100
31 May 202428.7428.7428.7428.7428.74-
30 May 202428.1528.3628.1528.3628.36-
29 May 202428.1728.1728.1728.1728.17-
28 May 202428.8328.8328.8328.8328.83-
27 May 202428.3828.3828.3828.3828.38-
24 May 202428.3028.3028.3028.3028.30-
23 May 202428.3128.3128.3128.3128.31-
22 May 202428.3928.3928.3928.3928.39-
21 May 202428.1228.1328.1228.1328.13-
20 May 202428.0628.0628.0628.0628.06-
17 May 202428.0228.0228.0228.0228.02-
16 May 202428.1728.1728.1728.1728.17-
15 May 202428.6928.6928.6928.6928.69-
14 May 202429.0029.0029.0029.0029.00100
13 May 202429.2729.2729.2729.2729.27-
10 May 202429.6529.6629.6529.6629.66-
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-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...