UK markets open in 6 hours 37 minutes
NIKKEI 225
38,236.07 -37.98 (-0.10%) HANG SENG
18,207.13 +444.10 (+2.50%) CRUDE OIL
79.17 +0.22 (+0.28%) GOLD FUTURES
2,312.00 +2.40 (+0.10%) DOW
38,225.66 +322.37 (+0.85%) Bitcoin GBP
47,115.80 +661.46 (+1.42%)
KDX Realty Investment Corporation (K9R.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 08:10AM CEST
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 925.00 | 925.00 | 925.00 | 925.00 | 925.00 | - |
| 30 Apr 2024 | 910.00 | 910.00 | 910.00 | 910.00 | 910.00 | - |
| 29 Apr 2024 | 890.00 | 890.00 | 890.00 | 890.00 | 890.00 | - |
| 26 Apr 2024 | 895.00 | 895.00 | 895.00 | 895.00 | 895.00 | - |
| 26 Apr 2024 | 3800 Dividend | |||||
| 25 Apr 2024 | 925.00 | 925.00 | 925.00 | 925.00 | -2,875.00 | - |
| 24 Apr 2024 | 935.00 | 935.00 | 935.00 | 935.00 | -2,906.08 | - |
| 23 Apr 2024 | 940.00 | 940.00 | 940.00 | 940.00 | -2,921.62 | - |
| 22 Apr 2024 | 945.00 | 945.00 | 945.00 | 945.00 | -2,937.16 | - |
| 19 Apr 2024 | 920.00 | 920.00 | 920.00 | 920.00 | -2,859.46 | - |
| 18 Apr 2024 | 930.00 | 930.00 | 930.00 | 930.00 | -2,890.54 | - |
| 17 Apr 2024 | 935.00 | 935.00 | 935.00 | 935.00 | -2,906.08 | - |
| 16 Apr 2024 | 940.00 | 940.00 | 940.00 | 940.00 | -2,921.62 | - |
| 15 Apr 2024 | 935.00 | 935.00 | 935.00 | 935.00 | -2,906.08 | - |
| 12 Apr 2024 | 930.00 | 930.00 | 930.00 | 930.00 | -2,890.54 | - |
| 11 Apr 2024 | 940.00 | 940.00 | 940.00 | 940.00 | -2,921.62 | - |
| 10 Apr 2024 | 930.00 | 930.00 | 930.00 | 930.00 | -2,890.54 | - |
| 09 Apr 2024 | 935.00 | 935.00 | 935.00 | 935.00 | -2,906.08 | - |
| 08 Apr 2024 | 930.00 | 930.00 | 930.00 | 930.00 | -2,890.54 | - |
| 05 Apr 2024 | 915.00 | 915.00 | 915.00 | 915.00 | -2,843.92 | - |
| 04 Apr 2024 | 925.00 | 925.00 | 925.00 | 925.00 | -2,875.00 | - |
| 03 Apr 2024 | 935.00 | 935.00 | 935.00 | 935.00 | -2,906.08 | - |
| 02 Apr 2024 | 955.00 | 955.00 | 955.00 | 955.00 | -2,968.24 | - |
| 28 Mar 2024 | 960.00 | 960.00 | 960.00 | 960.00 | -2,983.78 | - |
| 27 Mar 2024 | 950.00 | 950.00 | 950.00 | 950.00 | -2,952.70 | - |
| 26 Mar 2024 | 950.00 | 950.00 | 950.00 | 950.00 | -2,952.70 | - |
| 25 Mar 2024 | 955.00 | 955.00 | 955.00 | 955.00 | -2,968.24 | - |
| 22 Mar 2024 | 925.00 | 925.00 | 925.00 | 925.00 | -2,875.00 | - |
| 21 Mar 2024 | 910.00 | 910.00 | 910.00 | 910.00 | -2,828.38 | - |
| 20 Mar 2024 | 900.00 | 900.00 | 900.00 | 900.00 | -2,797.30 | - |
| 19 Mar 2024 | 910.00 | 910.00 | 910.00 | 910.00 | -2,828.38 | - |
| 18 Mar 2024 | 885.00 | 885.00 | 885.00 | 885.00 | -2,750.68 | - |
| 15 Mar 2024 | 890.00 | 890.00 | 890.00 | 890.00 | -2,766.22 | - |
| 14 Mar 2024 | 880.00 | 880.00 | 880.00 | 880.00 | -2,735.14 | - |
| 13 Mar 2024 | 865.00 | 865.00 | 865.00 | 865.00 | -2,688.51 | - |
| 12 Mar 2024 | 870.00 | 870.00 | 870.00 | 870.00 | -2,704.05 | - |
| 11 Mar 2024 | 875.00 | 875.00 | 875.00 | 875.00 | -2,719.59 | - |
| 08 Mar 2024 | 855.00 | 855.00 | 855.00 | 855.00 | -2,657.43 | - |
| 07 Mar 2024 | 860.00 | 860.00 | 860.00 | 860.00 | -2,672.97 | - |
| 06 Mar 2024 | 875.00 | 875.00 | 875.00 | 875.00 | -2,719.59 | - |
| 05 Mar 2024 | 885.00 | 885.00 | 885.00 | 885.00 | -2,750.68 | - |
| 04 Mar 2024 | 900.00 | 900.00 | 900.00 | 900.00 | -2,797.30 | - |
| 01 Mar 2024 | 895.00 | 895.00 | 895.00 | 895.00 | -2,781.76 | - |
| 29 Feb 2024 | 900.00 | 900.00 | 900.00 | 900.00 | -2,797.30 | - |
| 28 Feb 2024 | 900.00 | 900.00 | 900.00 | 900.00 | -2,797.30 | - |
| 27 Feb 2024 | 895.00 | 895.00 | 895.00 | 895.00 | -2,781.76 | - |
| 26 Feb 2024 | 900.00 | 900.00 | 900.00 | 900.00 | -2,797.30 | - |
| 23 Feb 2024 | 890.00 | 890.00 | 890.00 | 890.00 | -2,766.22 | - |
| 22 Feb 2024 | 890.00 | 890.00 | 890.00 | 890.00 | -2,766.22 | - |
| 21 Feb 2024 | 890.00 | 890.00 | 890.00 | 890.00 | -2,766.22 | - |
| 20 Feb 2024 | 885.00 | 885.00 | 885.00 | 885.00 | -2,750.68 | - |
| 19 Feb 2024 | 895.00 | 895.00 | 895.00 | 895.00 | -2,781.76 | - |
| 16 Feb 2024 | 890.00 | 890.00 | 890.00 | 890.00 | -2,766.22 | - |
| 15 Feb 2024 | 895.00 | 895.00 | 895.00 | 895.00 | -2,781.76 | - |
| 14 Feb 2024 | 915.00 | 915.00 | 915.00 | 915.00 | -2,843.92 | - |
| 13 Feb 2024 | 935.00 | 935.00 | 935.00 | 935.00 | -2,906.08 | - |
| 12 Feb 2024 | 920.00 | 920.00 | 920.00 | 920.00 | -2,859.46 | - |
| 09 Feb 2024 | 920.00 | 920.00 | 920.00 | 920.00 | -2,859.46 | - |
| 08 Feb 2024 | 930.00 | 930.00 | 930.00 | 930.00 | -2,890.54 | - |
| 07 Feb 2024 | 940.00 | 940.00 | 940.00 | 940.00 | -2,921.62 | - |
| 06 Feb 2024 | 950.00 | 950.00 | 950.00 | 950.00 | -2,952.70 | - |
| 05 Feb 2024 | 960.00 | 960.00 | 960.00 | 960.00 | -2,983.78 | - |
| 02 Feb 2024 | 970.00 | 970.00 | 970.00 | 970.00 | -3,014.86 | - |
| 01 Feb 2024 | 980.00 | 980.00 | 980.00 | 980.00 | -3,045.95 | - |
| 31 Jan 2024 | 980.00 | 980.00 | 980.00 | 980.00 | -3,045.95 | - |
| 30 Jan 2024 | 970.00 | 970.00 | 970.00 | 970.00 | -3,014.86 | - |
| 29 Jan 2024 | 970.00 | 970.00 | 970.00 | 970.00 | -3,014.86 | - |
| 26 Jan 2024 | 990.00 | 990.00 | 990.00 | 990.00 | -3,077.03 | - |
| 25 Jan 2024 | 990.00 | 990.00 | 990.00 | 990.00 | -3,077.03 | - |
| 24 Jan 2024 | 1,010.00 | 1,010.00 | 1,010.00 | 1,010.00 | -3,139.19 | - |
| 23 Jan 2024 | 1,020.00 | 1,020.00 | 1,020.00 | 1,020.00 | -3,170.27 | - |
| 22 Jan 2024 | 1,020.00 | 1,020.00 | 1,020.00 | 1,020.00 | -3,170.27 | - |
| 19 Jan 2024 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | -3,108.11 | - |
| 18 Jan 2024 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | -3,108.11 | - |
| 17 Jan 2024 | 1,010.00 | 1,010.00 | 1,010.00 | 1,010.00 | -3,139.19 | - |
| 16 Jan 2024 | 1,020.00 | 1,020.00 | 1,020.00 | 1,020.00 | -3,170.27 | - |
| 15 Jan 2024 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | -3,108.11 | - |
| 12 Jan 2024 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | -3,108.11 | - |
| 11 Jan 2024 | 990.00 | 990.00 | 990.00 | 990.00 | -3,077.03 | - |
| 10 Jan 2024 | 995.00 | 995.00 | 995.00 | 995.00 | -3,092.57 | - |
| 09 Jan 2024 | 1,020.00 | 1,020.00 | 1,020.00 | 1,020.00 | -3,170.27 | - |
| 08 Jan 2024 | 1,020.00 | 1,020.00 | 1,020.00 | 1,020.00 | -3,170.27 | - |
| 05 Jan 2024 | 1,010.00 | 1,010.00 | 1,010.00 | 1,010.00 | -3,139.19 | - |
| 04 Jan 2024 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | -3,108.11 | - |
| 03 Jan 2024 | 1,010.00 | 1,010.00 | 1,010.00 | 1,010.00 | -3,139.19 | - |
| 02 Jan 2024 | 995.00 | 995.00 | 995.00 | 995.00 | -3,092.57 | - |
| 29 Dec 2023 | 1,010.00 | 1,010.00 | 1,010.00 | 1,010.00 | -3,139.19 | - |
| 28 Dec 2023 | 985.00 | 985.00 | 985.00 | 985.00 | -3,061.49 | - |
| 27 Dec 2023 | 970.00 | 970.00 | 970.00 | 970.00 | -3,014.86 | - |
| 22 Dec 2023 | 990.00 | 990.00 | 990.00 | 990.00 | -3,077.03 | - |
| 21 Dec 2023 | 990.00 | 990.00 | 990.00 | 990.00 | -3,077.03 | - |
| 20 Dec 2023 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | -3,108.11 | - |
| 19 Dec 2023 | 990.00 | 990.00 | 990.00 | 990.00 | -3,077.03 | - |
| 18 Dec 2023 | 990.00 | 990.00 | 990.00 | 990.00 | -3,077.03 | - |
| 15 Dec 2023 | 990.00 | 990.00 | 990.00 | 990.00 | -3,077.03 | - |
| 14 Dec 2023 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | -3,108.11 | - |
| 13 Dec 2023 | 990.00 | 990.00 | 990.00 | 990.00 | -3,077.03 | - |
| 12 Dec 2023 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | -3,108.11 | - |
| 11 Dec 2023 | 1,010.00 | 1,010.00 | 1,010.00 | 1,010.00 | -3,139.19 | - |
| 08 Dec 2023 | 1,020.00 | 1,020.00 | 1,020.00 | 1,020.00 | -3,170.27 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.