UK markets open in 1 hour 28 minutes

Instone Real Estate Group N.V. (INS.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
10.70-0.04 (-0.37%)
At close: 09:19AM CEST
Time period:
15 Aug 2021 - 15 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
12 Aug 202210.5610.7010.5610.7010.701
11 Aug 202210.7010.7410.7010.7410.7439
10 Aug 202210.4810.6410.4810.6410.64200
09 Aug 202210.6410.7210.6410.6610.6682
08 Aug 202210.6010.6010.6010.6010.60-
05 Aug 202210.5810.5810.5810.5810.58-
04 Aug 202210.6410.6410.6410.6410.64-
03 Aug 202210.6810.6810.6810.6810.68-
02 Aug 202210.4410.4610.3810.4610.461,200
01 Aug 202210.6210.6210.6210.6210.62-
29 Jul 202210.4210.4210.4210.4210.42-
28 Jul 202210.3810.3810.3410.3410.348
27 Jul 202210.3010.3010.3010.3010.30-
26 Jul 202210.8810.8810.8810.8810.88-
25 Jul 202210.9810.9810.9810.9810.98-
22 Jul 202210.5010.5010.5010.5010.50-
21 Jul 202210.5610.5610.5210.5210.52275
20 Jul 202210.4410.4410.4410.4410.44-
19 Jul 202210.1810.1810.1810.1810.18-
18 Jul 202210.2610.2610.2610.2610.2650
15 Jul 20229.979.979.979.979.97-
14 Jul 202210.1610.1610.1610.1610.16-
13 Jul 202210.1210.1210.1210.1210.12-
12 Jul 202210.1210.1210.0810.0810.08500
11 Jul 202210.4210.4210.4210.4210.42-
08 Jul 202210.5210.5210.5210.5210.52-
07 Jul 202210.4010.4010.4010.4010.40-
06 Jul 202210.2010.2010.2010.2010.20-
05 Jul 202210.2810.2810.1010.2210.22400
04 Jul 202210.7610.7610.5010.5010.50100
01 Jul 202211.2011.2010.7010.7010.70475
30 Jun 202211.3211.3211.3211.3211.32-
29 Jun 202211.6411.6411.6411.6411.64-
28 Jun 202211.5211.5211.5211.5211.52-
27 Jun 202211.8811.8811.8811.8811.88-
24 Jun 202211.9411.9411.9411.9411.94-
23 Jun 202211.8411.8411.8411.8411.84-
22 Jun 202211.7011.7011.7011.7011.70-
21 Jun 202211.8011.8011.8011.8011.80-
20 Jun 202211.5411.5411.5411.5411.54-
17 Jun 202211.0211.0211.0211.0211.02-
16 Jun 202211.2611.2611.2611.2611.26-
15 Jun 202211.0611.0611.0611.0611.06-
14 Jun 202210.5210.5210.5210.5210.52-
13 Jun 202211.1211.1210.8010.8010.8097
10 Jun 202211.7812.5811.7811.8811.88670
10 Jun 20220.62 Dividend
09 Jun 202213.1013.1013.1013.1012.48-
08 Jun 202213.1213.1213.1213.1212.50-
07 Jun 202213.1613.2213.1613.2212.5910
06 Jun 202213.2813.2813.2813.2812.65-
03 Jun 202213.1613.1613.1613.1612.54-
02 Jun 202212.9213.0412.9213.0412.4230
01 Jun 202212.7412.7412.7412.7412.14-
31 May 202212.5812.5812.5812.5811.98-
30 May 202212.4812.6212.4812.6212.02200
27 May 202212.6012.6012.3812.3811.79100
26 May 202211.8611.8611.8611.8611.30-
25 May 202212.2412.2412.2412.2411.66-
24 May 202212.0212.0212.0212.0211.45-
23 May 202211.6612.0011.5612.0011.43235
20 May 202212.4212.4211.4011.4010.86550
19 May 202212.1412.3812.1412.3811.79800
18 May 202211.4611.5411.4211.5410.9910,000
17 May 202211.5611.5611.5011.5010.96300
16 May 202211.8811.8811.3411.6811.131,006
13 May 202210.2212.1010.2212.1011.531,140
12 May 202213.0213.028.3010.369.875,632
11 May 202214.0214.2614.0214.1613.49500
10 May 202213.8613.8613.8613.8613.20-
09 May 202214.5014.5013.8813.8813.22430
06 May 202214.3814.3814.3814.3813.70-
05 May 202214.9814.9814.9814.9814.27-
04 May 202214.6614.6614.6614.6613.97-
03 May 202214.4214.4214.4214.4213.74-
02 May 202214.4814.5214.4814.5213.83100
29 Apr 202214.9214.9414.9214.9214.21400
28 Apr 202214.6614.7814.6614.7814.0830
27 Apr 202214.7614.7614.6414.6413.9596
26 Apr 202215.6615.6615.6615.6614.92-
25 Apr 202216.1816.1816.1816.1815.41-
22 Apr 202216.1816.1816.1816.1815.41-
21 Apr 202216.8216.8216.3216.6015.811,120
20 Apr 202216.4816.4816.4816.4815.70-
19 Apr 202216.5616.7216.5616.7215.9365
14 Apr 202216.2816.5616.2816.5615.7834
13 Apr 202216.0816.0816.0816.0815.32-
12 Apr 202215.9616.3415.9616.3415.57500
11 Apr 202215.7415.7415.7415.7415.00-
08 Apr 202215.9015.9015.9015.9015.15-
07 Apr 202216.0616.0616.0016.0015.24124
06 Apr 202216.4416.4416.4416.4415.66-
05 Apr 202216.6616.7416.6616.7415.9560
04 Apr 202217.1817.1817.1817.1816.3718
01 Apr 202216.8016.8016.8016.8016.00-
31 Mar 202217.3817.3817.0017.0016.20635
30 Mar 202217.6417.6417.6417.6416.81-
29 Mar 202217.7217.7217.7217.7216.88-
28 Mar 202217.3017.3017.3017.3016.48-
25 Mar 202217.6817.9817.6817.9817.134
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...