UK markets open in 1 hour 54 minutes

Realty Income Corp (RY6.BE)

Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
50.77+0.05 (+0.10%)
At close: 08:21PM CEST
Time period:
21 May 2023 - 21 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
20 May 202450.8451.0650.7150.7750.77-
17 May 202450.8451.0550.7050.7250.72-
16 May 202450.8250.9350.6350.8950.89-
15 May 202450.5851.1050.5850.7750.772
14 May 202451.0551.1350.5150.5150.51-
13 May 202451.3351.3350.8950.8950.89-
10 May 202450.8351.0950.7851.0251.02-
09 May 202450.9451.1950.5350.5350.53-
08 May 202451.1251.3750.8050.9850.9812
07 May 202451.3551.5651.0051.1651.16-
06 May 202451.4751.5751.2451.3951.3912
03 May 202451.3651.4750.9151.2351.23-
02 May 202450.5150.8250.5150.8250.82-
30 Apr 202450.4950.5750.2750.4850.48-
30 Apr 20240.257 Dividend
29 Apr 202450.1850.9350.1850.7950.53-
26 Apr 202450.1350.5250.1150.2750.02-
25 Apr 202449.8850.1049.4150.0849.83-
24 Apr 202449.9650.1749.6850.1349.88-
23 Apr 202450.0550.1349.7249.8449.59-
22 Apr 202449.8950.0649.5650.0649.81-
19 Apr 202448.7349.7448.6249.6449.39-
18 Apr 202448.1248.5848.0648.5848.3350
17 Apr 202448.0548.2247.7248.2047.96-
16 Apr 202448.6548.6547.9948.2948.05-
15 Apr 202448.9749.1048.6148.6348.38-
12 Apr 202448.8549.0548.8248.8848.63-
11 Apr 202448.5649.1548.5349.0148.77-
10 Apr 202449.8850.2048.1948.3748.1250
09 Apr 202449.3149.9649.3049.8649.61-
08 Apr 202448.9549.3348.8749.3349.08-
05 Apr 202448.6248.8648.1648.8648.61-
04 Apr 202448.7249.1648.5648.5648.32-
03 Apr 202449.1049.2248.6348.6748.432
02 Apr 202450.1150.1148.9749.0848.8320
28 Mar 202449.5450.1049.5050.0449.7925
28 Mar 20240.257 Dividend
27 Mar 202448.7849.4948.6349.4848.97135
26 Mar 202448.3148.6448.2548.6448.14-
25 Mar 202448.5048.5048.0048.1947.7025
22 Mar 202448.4948.7148.2248.2347.74-
21 Mar 202448.1648.4448.1048.3147.8261
20 Mar 202447.9548.3147.7748.0747.5830
19 Mar 202448.0748.2047.7748.0147.52-
18 Mar 202448.1748.2347.8448.0847.59-
15 Mar 202447.6647.9547.4547.7347.2451
14 Mar 202447.8748.0747.0747.1246.64-
13 Mar 202448.4448.5947.7247.7247.2330
12 Mar 202448.7548.9248.1748.4247.92-
11 Mar 202448.4848.8548.4248.7448.24-
08 Mar 202448.0048.4047.8348.3647.87-
07 Mar 202447.8448.1447.5947.6047.112
06 Mar 202448.1848.2947.6447.7747.28-
05 Mar 202448.6248.6248.0848.0847.59-
04 Mar 202448.2648.5647.8948.5448.04-
01 Mar 202448.3948.4447.3748.0447.5540
29 Feb 202448.0248.2647.7548.2147.72-
29 Feb 20240.2565 Dividend
28 Feb 202448.3348.4947.8747.8747.13141
27 Feb 202448.2548.6948.1248.2847.53-
26 Feb 202448.9749.0448.1548.4247.67-
23 Feb 202448.8749.2848.5648.9848.22435
22 Feb 202448.7648.9648.5848.8348.07-
21 Feb 202448.5549.1748.0848.6047.85-
20 Feb 202449.0849.1548.3048.5647.815
19 Feb 202448.6749.2548.6749.1448.38-
16 Feb 202448.3748.6848.0448.6147.864
15 Feb 202448.1548.5748.0948.1847.43-
14 Feb 202448.1548.4547.8248.0447.29-
13 Feb 202449.0049.1847.9848.0247.27130
12 Feb 202449.0049.2648.7548.9548.19-
09 Feb 202449.7049.7048.6848.7848.02163
08 Feb 202449.5749.6549.3049.3048.53-
07 Feb 202450.0450.0849.5249.6348.86-
06 Feb 202449.0550.1249.0550.1249.3425
05 Feb 202450.2250.3449.0449.2548.4920
02 Feb 202450.6450.8449.8150.2049.421
01 Feb 202450.4450.6449.8650.5449.7625
31 Jan 202450.9451.3450.2650.2649.48535
31 Jan 20240.2565 Dividend
30 Jan 202450.9651.3450.2851.0249.9820
29 Jan 202450.7050.9450.4250.6049.56-
26 Jan 202451.0051.1850.6850.6849.64-
25 Jan 202450.6251.3050.6251.0049.96-
24 Jan 202451.6251.9250.6450.6449.605
23 Jan 202451.0651.7051.0651.5250.46-
22 Jan 202451.9652.7050.8851.3850.331
19 Jan 202451.6251.9851.0451.9850.92-
18 Jan 202452.6452.8051.4651.7850.7230
17 Jan 202453.5453.5652.2452.5251.44-
16 Jan 202453.5853.9653.5053.6252.5248
15 Jan 202453.9453.9653.8653.9052.80-
12 Jan 202453.8854.2253.5053.6652.56-
11 Jan 202453.9854.1653.4653.8852.78120
10 Jan 202454.1454.5253.8653.8652.769
09 Jan 202454.2054.6653.9254.3253.21-
08 Jan 202452.9854.2052.8854.2053.09-
05 Jan 202452.9652.9652.4252.9051.82-
04 Jan 202452.9653.0252.5852.9051.82-
03 Jan 202453.5053.5052.6252.9051.82-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...