Yahoo

Mail

UK markets closed

NIKKEI 225
39,069.68
+282.30(+0.73%)
HANG SENG
19,636.22
+82.61(+0.42%)
CRUDE OIL
79.65
-0.41(-0.51%)
GOLD FUTURES
2,430.30
+12.90(+0.53%)
DOW
39,806.77
-196.82(-0.49%)
Bitcoin GBP
54,328.54
+2,236.07(+4.29%)

Stocks

Trending tickers: Gold, Ryanair, Nvidia and AstraZeneca

The latest investor updates on stocks that are trending on Monday

Arbor Realty Trust, Inc. (OWQ.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR

Add to watchlist

12.72

-0.03

(-0.24%)

At close: 07:55PM CEST

Time period:

20 May 2023 - 20 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
20 May 2024	12.52	12.77	12.52	12.72	12.72	610
17 May 2024	12.56	12.74	12.56	12.74	12.74	-
16 May 2024	12.88	12.88	12.57	12.66	12.66	-
16 May 2024	0.43 Dividend
15 May 2024	13.90	14.35	13.40	13.40	12.97	610
14 May 2024	12.42	13.69	12.42	13.69	13.25	154
13 May 2024	11.94	13.01	11.94	13.01	12.59	100
10 May 2024	11.92	12.22	11.92	11.94	11.55	750
09 May 2024	12.31	12.36	11.90	12.02	11.63	322
08 May 2024	12.32	12.48	12.32	12.48	12.08	-
07 May 2024	12.24	12.48	12.24	12.48	12.08	50
06 May 2024	11.77	12.15	11.77	12.15	11.76	-
03 May 2024	12.21	12.52	11.82	11.82	11.44	2,150
02 May 2024	11.90	12.27	11.90	12.19	11.80	400
30 Apr 2024	12.01	12.11	11.94	11.96	11.58	-
29 Apr 2024	11.84	12.12	11.84	12.12	11.73	-
26 Apr 2024	11.63	12.03	11.63	11.94	11.55	-
25 Apr 2024	11.96	11.99	11.63	11.63	11.26	-
24 Apr 2024	12.34	12.34	11.99	12.14	11.75	-
23 Apr 2024	11.81	12.29	11.81	12.29	11.90	-
22 Apr 2024	11.76	11.95	11.76	11.90	11.52	-
19 Apr 2024	11.57	11.88	11.57	11.78	11.41	67
18 Apr 2024	11.40	11.78	11.40	11.63	11.25	220
17 Apr 2024	11.23	11.60	11.23	11.35	10.99	15
16 Apr 2024	11.36	11.36	11.23	11.34	10.97	-
15 Apr 2024	11.36	11.52	11.34	11.43	11.06	1
12 Apr 2024	11.46	11.53	11.43	11.44	11.07	-
11 Apr 2024	11.40	11.51	11.20	11.51	11.14	215
10 Apr 2024	11.82	11.82	11.36	11.42	11.05	950
09 Apr 2024	11.81	11.89	11.81	11.89	11.50	-
08 Apr 2024	12.01	12.01	12.01	12.01	11.62	-
05 Apr 2024	11.81	11.93	11.81	11.90	11.52	260
04 Apr 2024	11.95	11.99	11.95	11.99	11.61	-
03 Apr 2024	11.86	12.06	11.86	12.06	11.67	84
02 Apr 2024	12.32	12.32	12.00	12.00	11.62	858
28 Mar 2024	12.22	12.53	12.22	12.34	11.94	50
27 Mar 2024	11.83	12.42	11.83	12.42	12.02	1,000
26 Mar 2024	11.85	11.85	11.85	11.85	11.47	-
25 Mar 2024	12.10	12.19	12.02	12.02	11.63	123
22 Mar 2024	11.86	11.93	11.86	11.93	11.55	-
21 Mar 2024	11.82	12.03	11.82	11.93	11.55	-
20 Mar 2024	11.75	11.75	11.49	11.55	11.18	100
19 Mar 2024	11.65	11.65	11.65	11.65	11.28	-
18 Mar 2024	11.89	11.89	11.72	11.72	11.34	-
15 Mar 2024	11.81	11.83	11.54	11.83	11.45	85
14 Mar 2024	11.86	11.86	11.59	11.59	11.22	500
13 Mar 2024	11.77	11.94	11.77	11.94	11.56	-
12 Mar 2024	11.76	11.76	11.76	11.76	11.38	-
11 Mar 2024	11.66	11.66	11.66	11.66	11.29	-
08 Mar 2024	11.88	11.88	11.70	11.70	11.32	432
07 Mar 2024	11.58	11.80	11.58	11.68	11.31	86
06 Mar 2024	11.58	11.58	11.58	11.58	11.21	-
05 Mar 2024	11.33	11.80	11.33	11.80	11.42	416
04 Mar 2024	11.93	11.93	11.66	11.66	11.29	-
01 Mar 2024	11.89	12.23	11.78	11.78	11.40	1,165
01 Mar 2024	0.43 Dividend
29 Feb 2024	12.03	12.39	12.03	12.34	11.53	200
28 Feb 2024	12.30	12.30	12.26	12.26	11.45	1,210
27 Feb 2024	11.95	12.16	11.95	12.16	11.36	-
26 Feb 2024	12.01	12.01	12.01	12.01	11.22	-
23 Feb 2024	11.78	12.08	11.78	11.96	11.17	100
22 Feb 2024	12.01	12.33	11.81	11.81	11.03	67
21 Feb 2024	12.24	12.57	12.24	12.24	11.43	600
20 Feb 2024	13.31	13.31	12.26	12.35	11.54	-
19 Feb 2024	12.74	13.19	12.74	13.19	12.32	-
16 Feb 2024	12.16	13.00	12.16	12.99	12.14	1,275
15 Feb 2024	11.62	12.18	11.62	12.12	11.32	-
14 Feb 2024	11.31	11.83	11.31	11.83	11.05	-
13 Feb 2024	11.66	11.66	11.30	11.30	10.56	-
12 Feb 2024	11.29	11.85	11.29	11.76	10.99	820
09 Feb 2024	11.10	11.54	11.10	11.37	10.62	1,135
08 Feb 2024	11.23	11.50	11.13	11.19	10.45	100
07 Feb 2024	11.56	11.56	11.23	11.28	10.54	-
06 Feb 2024	11.72	11.91	11.62	11.63	10.86	-
05 Feb 2024	11.83	11.83	11.41	11.79	11.01	500
02 Feb 2024	12.27	12.54	11.90	11.90	11.12	500
01 Feb 2024	12.34	12.66	12.16	12.34	11.53	580
31 Jan 2024	12.98	12.98	12.56	12.56	11.73	-
30 Jan 2024	12.97	13.05	12.97	13.05	12.19	-
29 Jan 2024	12.55	12.79	12.55	12.64	11.81	151
26 Jan 2024	12.41	12.76	12.41	12.64	11.81	275
25 Jan 2024	12.34	12.63	12.34	12.48	11.66	100
24 Jan 2024	12.80	12.80	12.50	12.50	11.68	1,663
23 Jan 2024	12.81	12.98	12.80	12.80	11.96	-
22 Jan 2024	13.27	13.44	13.27	13.44	12.56	-
19 Jan 2024	12.99	13.37	12.99	13.37	12.49	-
18 Jan 2024	12.78	13.12	12.78	13.12	12.26	-
17 Jan 2024	13.01	13.01	13.01	13.01	12.15	-
16 Jan 2024	13.33	13.33	13.07	13.11	12.25	-
15 Jan 2024	13.17	13.73	13.17	13.73	12.83	175
12 Jan 2024	13.53	13.53	13.53	13.53	12.64	-
11 Jan 2024	13.65	13.65	13.65	13.65	12.75	-
10 Jan 2024	13.36	13.70	13.36	13.70	12.80	-
09 Jan 2024	13.23	13.47	13.23	13.47	12.58	50
08 Jan 2024	13.33	13.33	13.04	13.04	12.18	-
05 Jan 2024	13.38	13.89	13.36	13.36	12.48	55
04 Jan 2024	13.29	13.33	13.29	13.33	12.45	-
03 Jan 2024	13.55	13.55	13.55	13.55	12.66	-
02 Jan 2024	13.52	13.80	13.48	13.65	12.75	200
29 Dec 2023	14.12	14.12	14.12	14.12	13.19	-
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NIKKEI 22539,069.68+282.30(+0.73%)

HANG SENG19,636.22+82.61(+0.42%)

CRUDE OIL79.65-0.41(-0.51%)

GOLD FUTURES2,430.30+12.90(+0.53%)

DOW39,806.77-196.82(-0.49%)

Bitcoin GBP54,328.54+2,236.07(+4.29%)

Trending tickers: Gold, Ryanair, Nvidia and AstraZeneca

Arbor Realty Trust, Inc. (OWQ.F)

NIKKEI 225
39,069.68
+282.30(+0.73%)

HANG SENG
19,636.22
+82.61(+0.42%)

CRUDE OIL
79.65
-0.41(-0.51%)

GOLD FUTURES
2,430.30
+12.90(+0.53%)

DOW
39,806.77
-196.82(-0.49%)

Bitcoin GBP
54,328.54
+2,236.07(+4.29%)