ORIX JREIT Inc. (O2F.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
As of 09:15AM CEST. Market open.
Time period:
26 Jun 2023 - 26 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jun 2024 | 890.00 | 890.00 | 890.00 | 890.00 | 890.00 | 1 |
| 25 Jun 2024 | 895.00 | 895.00 | 895.00 | 895.00 | 895.00 | - |
| 24 Jun 2024 | 885.00 | 885.00 | 885.00 | 885.00 | 885.00 | - |
| 21 Jun 2024 | 885.00 | 890.00 | 885.00 | 885.00 | 885.00 | - |
| 20 Jun 2024 | 885.00 | 885.00 | 885.00 | 885.00 | 885.00 | - |
| 19 Jun 2024 | 890.00 | 890.00 | 890.00 | 890.00 | 890.00 | - |
| 18 Jun 2024 | 885.00 | 885.00 | 885.00 | 885.00 | 885.00 | - |
| 17 Jun 2024 | 890.00 | 890.00 | 885.00 | 885.00 | 885.00 | - |
| 14 Jun 2024 | 885.00 | 895.00 | 885.00 | 895.00 | 895.00 | - |
| 13 Jun 2024 | 880.00 | 880.00 | 875.00 | 880.00 | 880.00 | - |
| 12 Jun 2024 | 890.00 | 890.00 | 890.00 | 890.00 | 890.00 | - |
| 11 Jun 2024 | 880.00 | 885.00 | 880.00 | 885.00 | 885.00 | - |
| 10 Jun 2024 | 890.00 | 895.00 | 890.00 | 895.00 | 895.00 | - |
| 07 Jun 2024 | 890.00 | 890.00 | 885.00 | 885.00 | 885.00 | - |
| 06 Jun 2024 | 895.00 | 895.00 | 895.00 | 895.00 | 895.00 | - |
| 05 Jun 2024 | 895.00 | 895.00 | 890.00 | 890.00 | 890.00 | - |
| 04 Jun 2024 | 885.00 | 895.00 | 885.00 | 895.00 | 895.00 | - |
| 03 Jun 2024 | 880.00 | 885.00 | 880.00 | 885.00 | 885.00 | - |
| 31 May 2024 | 890.00 | 890.00 | 890.00 | 890.00 | 890.00 | - |
| 30 May 2024 | 880.00 | 880.00 | 875.00 | 880.00 | 880.00 | - |
| 29 May 2024 | 880.00 | 880.00 | 880.00 | 880.00 | 880.00 | - |
| 28 May 2024 | 900.00 | 905.00 | 900.00 | 905.00 | 905.00 | - |
| 27 May 2024 | 895.00 | 895.00 | 895.00 | 895.00 | 895.00 | - |
| 24 May 2024 | 905.00 | 905.00 | 900.00 | 900.00 | 900.00 | - |
| 23 May 2024 | 910.00 | 910.00 | 905.00 | 905.00 | 905.00 | - |
| 22 May 2024 | 920.00 | 925.00 | 920.00 | 925.00 | 925.00 | - |
| 21 May 2024 | 930.00 | 930.00 | 930.00 | 930.00 | 930.00 | - |
| 20 May 2024 | 935.00 | 940.00 | 935.00 | 935.00 | 935.00 | - |
| 17 May 2024 | 940.00 | 940.00 | 940.00 | 940.00 | 940.00 | - |
| 16 May 2024 | 955.00 | 955.00 | 950.00 | 950.00 | 950.00 | - |
| 15 May 2024 | 945.00 | 945.00 | 945.00 | 945.00 | 945.00 | - |
| 14 May 2024 | 950.00 | 950.00 | 950.00 | 950.00 | 950.00 | - |
| 13 May 2024 | 955.00 | 955.00 | 955.00 | 955.00 | 955.00 | - |
| 10 May 2024 | 940.00 | 940.00 | 940.00 | 940.00 | 940.00 | - |
| 09 May 2024 | 960.00 | 960.00 | 955.00 | 955.00 | 955.00 | - |
| 08 May 2024 | 955.00 | 955.00 | 950.00 | 950.00 | 950.00 | - |
| 07 May 2024 | 965.00 | 965.00 | 965.00 | 965.00 | 965.00 | - |
| 06 May 2024 | 970.00 | 970.00 | 970.00 | 970.00 | 970.00 | - |
| 03 May 2024 | 975.00 | 980.00 | 975.00 | 975.00 | 975.00 | - |
| 02 May 2024 | 965.00 | 970.00 | 965.00 | 970.00 | 970.00 | - |
| 30 Apr 2024 | 945.00 | 945.00 | 940.00 | 940.00 | 940.00 | - |
| 29 Apr 2024 | 950.00 | 960.00 | 950.00 | 955.00 | 955.00 | - |
| 26 Apr 2024 | 950.00 | 950.00 | 950.00 | 950.00 | 950.00 | - |
| 25 Apr 2024 | 950.00 | 955.00 | 950.00 | 955.00 | 955.00 | - |
| 24 Apr 2024 | 960.00 | 960.00 | 960.00 | 960.00 | 960.00 | - |
| 23 Apr 2024 | 970.00 | 970.00 | 965.00 | 965.00 | 965.00 | - |
| 22 Apr 2024 | 965.00 | 970.00 | 965.00 | 970.00 | 970.00 | - |
| 19 Apr 2024 | 960.00 | 960.00 | 955.00 | 955.00 | 955.00 | - |
| 18 Apr 2024 | 965.00 | 970.00 | 965.00 | 970.00 | 970.00 | - |
| 17 Apr 2024 | 955.00 | 955.00 | 955.00 | 955.00 | 955.00 | - |
| 16 Apr 2024 | 960.00 | 960.00 | 960.00 | 960.00 | 960.00 | - |
| 15 Apr 2024 | 955.00 | 955.00 | 950.00 | 950.00 | 950.00 | - |
| 12 Apr 2024 | 955.00 | 965.00 | 955.00 | 965.00 | 965.00 | - |
| 11 Apr 2024 | 965.00 | 965.00 | 965.00 | 965.00 | 965.00 | - |
| 10 Apr 2024 | 950.00 | 955.00 | 950.00 | 955.00 | 955.00 | - |
| 09 Apr 2024 | 950.00 | 955.00 | 950.00 | 950.00 | 950.00 | - |
| 08 Apr 2024 | 950.00 | 950.00 | 950.00 | 950.00 | 950.00 | - |
| 05 Apr 2024 | 935.00 | 935.00 | 935.00 | 935.00 | 935.00 | - |
| 04 Apr 2024 | 930.00 | 930.00 | 930.00 | 930.00 | 930.00 | - |
| 03 Apr 2024 | 935.00 | 935.00 | 930.00 | 930.00 | 930.00 | - |
| 02 Apr 2024 | 945.00 | 945.00 | 940.00 | 940.00 | 940.00 | - |
| 28 Mar 2024 | 955.00 | 955.00 | 955.00 | 955.00 | 955.00 | - |
| 27 Mar 2024 | 960.00 | 965.00 | 960.00 | 965.00 | 965.00 | - |
| 26 Mar 2024 | 960.00 | 960.00 | 960.00 | 960.00 | 960.00 | - |
| 25 Mar 2024 | 970.00 | 970.00 | 970.00 | 970.00 | 970.00 | - |
| 22 Mar 2024 | 965.00 | 970.00 | 965.00 | 970.00 | 970.00 | - |
| 21 Mar 2024 | 940.00 | 945.00 | 940.00 | 940.00 | 940.00 | - |
| 20 Mar 2024 | 920.00 | 925.00 | 920.00 | 920.00 | 920.00 | - |
| 19 Mar 2024 | 930.00 | 930.00 | 925.00 | 925.00 | 925.00 | - |
| 18 Mar 2024 | 915.00 | 915.00 | 915.00 | 915.00 | 915.00 | - |
| 15 Mar 2024 | 930.00 | 930.00 | 930.00 | 930.00 | 930.00 | - |
| 14 Mar 2024 | 920.00 | 925.00 | 920.00 | 925.00 | 925.00 | - |
| 13 Mar 2024 | 910.00 | 910.00 | 910.00 | 910.00 | 910.00 | - |
| 12 Mar 2024 | 910.00 | 910.00 | 905.00 | 905.00 | 905.00 | - |
| 11 Mar 2024 | 910.00 | 910.00 | 910.00 | 910.00 | 910.00 | - |
| 08 Mar 2024 | 890.00 | 895.00 | 890.00 | 895.00 | 895.00 | - |
| 07 Mar 2024 | 890.00 | 895.00 | 890.00 | 895.00 | 895.00 | - |
| 06 Mar 2024 | 905.00 | 905.00 | 900.00 | 905.00 | 905.00 | - |
| 05 Mar 2024 | 905.00 | 905.00 | 905.00 | 905.00 | 905.00 | - |
| 04 Mar 2024 | 915.00 | 915.00 | 915.00 | 915.00 | 915.00 | - |
| 01 Mar 2024 | 915.00 | 915.00 | 910.00 | 915.00 | 915.00 | - |
| 29 Feb 2024 | 925.00 | 925.00 | 925.00 | 925.00 | 925.00 | - |
| 28 Feb 2024 | 920.00 | 920.00 | 920.00 | 920.00 | 920.00 | - |
| 28 Feb 2024 | 3902 Dividend | |||||
| 27 Feb 2024 | 935.00 | 940.00 | 935.00 | 940.00 | -2,962.00 | - |
| 26 Feb 2024 | 950.00 | 950.00 | 945.00 | 945.00 | -2,977.76 | - |
| 23 Feb 2024 | 945.00 | 945.00 | 945.00 | 945.00 | -2,977.76 | - |
| 22 Feb 2024 | 945.00 | 945.00 | 940.00 | 945.00 | -2,977.76 | - |
| 21 Feb 2024 | 950.00 | 955.00 | 950.00 | 950.00 | -2,993.51 | - |
| 20 Feb 2024 | 945.00 | 945.00 | 945.00 | 945.00 | -2,977.76 | - |
| 19 Feb 2024 | 950.00 | 950.00 | 950.00 | 950.00 | -2,993.51 | - |
| 16 Feb 2024 | 950.00 | 950.00 | 950.00 | 950.00 | -2,993.51 | - |
| 15 Feb 2024 | 960.00 | 960.00 | 955.00 | 955.00 | -3,009.27 | - |
| 14 Feb 2024 | 975.00 | 975.00 | 970.00 | 970.00 | -3,056.53 | - |
| 13 Feb 2024 | 985.00 | 985.00 | 985.00 | 985.00 | -3,103.80 | - |
| 12 Feb 2024 | 980.00 | 980.00 | 980.00 | 980.00 | -3,088.04 | - |
| 09 Feb 2024 | 975.00 | 980.00 | 975.00 | 980.00 | -3,088.04 | - |
| 08 Feb 2024 | 985.00 | 985.00 | 985.00 | 985.00 | -3,103.80 | - |
| 07 Feb 2024 | 990.00 | 990.00 | 990.00 | 990.00 | -3,119.55 | - |
| 06 Feb 2024 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | -3,151.06 | - |
| *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.