UK markets open in 4 hours 31 minutes

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

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
7.84-0.10 (-1.26%)
At close: 08:06AM CET
Time period:
19 Mar 2023 - 19 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
18 Mar 20247.847.847.847.847.84100
15 Mar 20247.947.947.947.947.94-
14 Mar 20248.088.088.088.088.08-
13 Mar 20248.108.108.108.108.10-
12 Mar 20248.068.218.068.218.21100
11 Mar 20248.148.148.148.148.14100
08 Mar 20248.008.008.008.008.00-
07 Mar 20247.897.897.897.897.89-
06 Mar 20247.937.937.937.937.93-
05 Mar 20248.008.008.008.008.00-
04 Mar 20247.938.157.938.158.151,400
01 Mar 20247.797.797.797.797.79-
29 Feb 20247.707.777.707.777.77600
28 Feb 20247.737.737.737.737.73-
27 Feb 20247.667.667.667.667.66-
26 Feb 20247.977.977.707.707.70400
23 Feb 20248.178.178.178.178.17-
22 Feb 20248.238.238.238.238.23-
21 Feb 20248.148.498.148.288.281,529
20 Feb 20248.238.318.238.318.3160
19 Feb 20247.857.857.857.857.85-
16 Feb 20247.727.727.727.727.72-
15 Feb 20247.687.687.687.687.68-
14 Feb 20247.527.527.527.527.52-
13 Feb 20247.787.787.787.787.78-
12 Feb 20247.817.817.727.727.72115
09 Feb 20247.537.537.537.537.53-
08 Feb 20247.928.037.927.927.92688
07 Feb 20248.028.028.028.028.02-
06 Feb 20248.078.078.078.078.07-
05 Feb 20248.118.118.118.118.11-
02 Feb 20248.028.028.028.028.02-
01 Feb 20247.927.927.927.927.92-
31 Jan 20248.428.428.428.428.42122
30 Jan 20248.248.248.218.218.21500
29 Jan 20247.938.007.938.008.00870
26 Jan 20247.827.827.827.827.82-
25 Jan 20247.827.827.827.827.82-
24 Jan 20247.757.757.757.757.75-
23 Jan 20247.757.757.757.757.75-
22 Jan 20247.677.807.677.807.80600
19 Jan 20247.617.617.617.617.61-
18 Jan 20247.587.667.587.667.66709
17 Jan 20247.607.607.607.607.6061
16 Jan 20247.607.607.607.607.60-
15 Jan 20247.737.747.607.607.601,130
12 Jan 20247.357.607.357.587.58460
11 Jan 20247.687.747.507.507.50509
10 Jan 20247.757.767.707.717.711,410
09 Jan 20247.637.637.637.637.63-
08 Jan 20247.607.607.607.607.60-
05 Jan 20247.397.397.397.397.39-
04 Jan 20247.417.417.417.417.41-
03 Jan 20247.407.407.407.407.40-
02 Jan 20247.207.207.207.207.20-
29 Dec 20237.167.377.167.377.37240
28 Dec 20237.257.257.257.257.25-
27 Dec 20237.287.287.287.287.28-
22 Dec 20237.297.297.297.297.29-
21 Dec 20237.347.347.347.347.34-
20 Dec 20237.427.427.427.427.42-
19 Dec 20237.177.177.177.177.17-
18 Dec 20237.347.347.347.347.34-
15 Dec 20236.786.786.786.786.78-
14 Dec 20236.476.476.476.476.47-
13 Dec 20236.216.216.216.216.21-
12 Dec 20236.626.626.436.436.43600
11 Dec 20236.426.426.426.426.42315
08 Dec 20236.426.436.426.436.43500
07 Dec 20236.466.466.466.466.46-
06 Dec 20236.666.666.526.526.52100
05 Dec 20236.406.406.406.406.40-
04 Dec 20236.296.416.296.416.41500
01 Dec 20236.086.086.086.086.08-
30 Nov 20236.166.166.166.166.16-
29 Nov 20236.266.266.266.266.26-
28 Nov 20236.196.336.196.336.33225
27 Nov 20236.296.296.296.296.29-
24 Nov 20236.276.276.276.276.27-
23 Nov 20236.276.276.276.276.27-
22 Nov 20236.226.226.226.226.22-
21 Nov 20236.436.436.436.436.43-
20 Nov 20236.396.446.396.446.44600
17 Nov 20236.356.356.356.356.35-
16 Nov 20236.736.736.736.736.73-
15 Nov 20236.556.626.556.626.62220
14 Nov 20236.286.296.286.296.29150
13 Nov 20236.046.046.046.046.04-
10 Nov 20235.695.695.695.695.69-
09 Nov 20235.735.735.735.735.73-
08 Nov 20235.685.795.685.795.79450
07 Nov 20235.655.655.655.655.65-
06 Nov 20235.765.765.765.765.76-
03 Nov 20235.605.605.605.605.60-
02 Nov 20235.385.385.385.385.38-
01 Nov 20235.325.325.325.325.32-
31 Oct 20235.265.265.265.265.26-
30 Oct 20235.255.255.255.255.25-
27 Oct 20235.265.385.265.315.31150
26 Oct 20235.225.225.225.225.22-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...