UK markets open in 1 hour 19 minutes
NIKKEI 225
38,081.47 -733.09 (-1.89%) HANG SENG
17,980.12 +38.34 (+0.21%) CRUDE OIL
78.14 -0.31 (-0.40%) GOLD FUTURES
2,334.40 -14.70 (-0.63%) DOW
38,589.16 -57.94 (-0.15%) Bitcoin GBP
52,399.64 +212.77 (+0.41%)
Peakstone Realty Trust (T8CA.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 09:55PM CEST
Time period:
17 Jun 2023 - 17 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 14 Jun 2024 | 10.70 | 10.70 | 10.50 | 10.50 | 10.50 | - |
| 13 Jun 2024 | 10.60 | 10.90 | 10.60 | 10.70 | 10.70 | - |
| 12 Jun 2024 | 10.50 | 11.20 | 10.50 | 10.70 | 10.70 | - |
| 11 Jun 2024 | 10.70 | 10.70 | 10.60 | 10.60 | 10.60 | - |
| 10 Jun 2024 | 10.80 | 10.90 | 10.50 | 10.80 | 10.80 | - |
| 07 Jun 2024 | 11.00 | 11.30 | 10.80 | 10.80 | 10.80 | - |
| 06 Jun 2024 | 10.90 | 11.00 | 10.90 | 11.00 | 11.00 | - |
| 05 Jun 2024 | 10.70 | 11.00 | 10.50 | 11.00 | 11.00 | - |
| 04 Jun 2024 | 11.20 | 11.20 | 10.90 | 10.90 | 10.90 | - |
| 03 Jun 2024 | 11.20 | 11.40 | 11.20 | 11.30 | 11.30 | - |
| 31 May 2024 | 10.90 | 11.40 | 10.90 | 11.30 | 11.30 | - |
| 30 May 2024 | 10.80 | 11.30 | 10.80 | 11.10 | 11.10 | - |
| 29 May 2024 | 11.40 | 11.40 | 10.90 | 10.90 | 10.90 | - |
| 28 May 2024 | 11.50 | 11.50 | 11.40 | 11.50 | 11.50 | - |
| 27 May 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - |
| 24 May 2024 | 11.70 | 11.80 | 11.50 | 11.50 | 11.50 | - |
| 23 May 2024 | 12.30 | 12.30 | 11.80 | 11.80 | 11.80 | - |
| 22 May 2024 | 12.50 | 12.60 | 12.40 | 12.40 | 12.40 | - |
| 21 May 2024 | 12.50 | 12.60 | 12.40 | 12.60 | 12.60 | - |
| 20 May 2024 | 12.90 | 12.90 | 12.70 | 12.70 | 12.70 | - |
| 17 May 2024 | 13.10 | 13.30 | 12.90 | 12.90 | 12.90 | - |
| 16 May 2024 | 13.40 | 13.40 | 13.10 | 13.10 | 13.10 | - |
| 15 May 2024 | 13.60 | 13.70 | 13.50 | 13.50 | 13.50 | - |
| 14 May 2024 | 13.60 | 14.00 | 13.60 | 13.90 | 13.90 | - |
| 13 May 2024 | 13.60 | 13.60 | 13.20 | 13.60 | 13.60 | - |
| 10 May 2024 | 12.80 | 13.70 | 12.80 | 13.70 | 13.70 | - |
| 09 May 2024 | 12.30 | 13.10 | 12.30 | 13.00 | 13.00 | - |
| 08 May 2024 | 12.60 | 12.80 | 12.40 | 12.40 | 12.40 | - |
| 07 May 2024 | 13.10 | 13.30 | 12.70 | 12.70 | 12.70 | - |
| 06 May 2024 | 12.70 | 13.30 | 12.70 | 13.20 | 13.20 | - |
| 03 May 2024 | 12.80 | 13.30 | 12.70 | 12.70 | 12.70 | - |
| 02 May 2024 | 12.70 | 13.00 | 12.70 | 12.90 | 12.90 | - |
| 30 Apr 2024 | 13.30 | 13.30 | 13.10 | 13.10 | 13.10 | - |
| 29 Apr 2024 | 12.70 | 13.40 | 12.70 | 13.30 | 13.30 | - |
| 26 Apr 2024 | 13.20 | 13.20 | 12.90 | 12.90 | 12.90 | - |
| 25 Apr 2024 | 13.60 | 13.60 | 12.90 | 13.30 | 13.30 | - |
| 24 Apr 2024 | 12.80 | 13.70 | 12.80 | 13.70 | 13.70 | - |
| 23 Apr 2024 | 12.30 | 13.10 | 12.30 | 12.80 | 12.80 | - |
| 22 Apr 2024 | 11.90 | 12.60 | 11.90 | 12.50 | 12.50 | - |
| 19 Apr 2024 | 11.40 | 11.90 | 11.40 | 11.90 | 11.90 | - |
| 18 Apr 2024 | 11.30 | 11.60 | 11.30 | 11.40 | 11.40 | - |
| 17 Apr 2024 | 11.80 | 11.80 | 11.50 | 11.50 | 11.50 | - |
| 16 Apr 2024 | 12.40 | 12.40 | 11.90 | 11.90 | 11.90 | - |
| 15 Apr 2024 | 12.70 | 12.80 | 12.40 | 12.50 | 12.50 | - |
| 12 Apr 2024 | 13.10 | 13.10 | 12.80 | 12.80 | 12.80 | - |
| 11 Apr 2024 | 13.20 | 13.20 | 13.00 | 13.20 | 13.20 | - |
| 10 Apr 2024 | 14.40 | 14.40 | 13.30 | 13.40 | 13.40 | - |
| 09 Apr 2024 | 13.60 | 14.50 | 13.60 | 14.50 | 14.50 | - |
| 08 Apr 2024 | 13.60 | 14.10 | 13.60 | 13.70 | 13.70 | - |
| 05 Apr 2024 | 13.80 | 13.80 | 13.60 | 13.70 | 13.70 | - |
| 04 Apr 2024 | 13.10 | 13.90 | 12.90 | 13.80 | 13.80 | - |
| 03 Apr 2024 | 13.60 | 13.60 | 13.20 | 13.20 | 13.20 | - |
| 02 Apr 2024 | 14.10 | 14.10 | 13.70 | 13.70 | 13.70 | - |
| 28 Mar 2024 | 14.80 | 15.17 | 14.56 | 14.74 | 14.74 | - |
| 27 Mar 2024 | 14.13 | 14.79 | 13.94 | 14.79 | 14.79 | - |
| 27 Mar 2024 | 0.225 Dividend | |||||
| 26 Mar 2024 | 14.72 | 15.02 | 14.13 | 14.13 | 13.91 | - |
| 25 Mar 2024 | 14.78 | 15.05 | 14.74 | 14.74 | 14.51 | - |
| 22 Mar 2024 | 15.14 | 15.14 | 14.60 | 14.80 | 14.56 | - |
| 21 Mar 2024 | 14.29 | 15.16 | 14.29 | 15.11 | 14.87 | - |
| 20 Mar 2024 | 13.61 | 14.31 | 13.57 | 14.31 | 14.08 | - |
| 19 Mar 2024 | 13.85 | 13.92 | 13.61 | 13.61 | 13.39 | - |
| 18 Mar 2024 | 13.63 | 13.89 | 13.63 | 13.84 | 13.62 | - |
| 15 Mar 2024 | 13.44 | 13.63 | 13.17 | 13.63 | 13.41 | - |
| 14 Mar 2024 | 13.93 | 13.93 | 13.42 | 13.43 | 13.22 | - |
| 13 Mar 2024 | 14.25 | 14.57 | 13.92 | 13.92 | 13.70 | - |
| 12 Mar 2024 | 14.25 | 14.63 | 14.12 | 14.25 | 14.02 | - |
| 11 Mar 2024 | 14.18 | 14.45 | 14.18 | 14.27 | 14.04 | - |
| 08 Mar 2024 | 13.71 | 14.38 | 13.71 | 14.36 | 14.13 | - |
| 07 Mar 2024 | 13.23 | 13.89 | 13.23 | 13.79 | 13.57 | - |
| 06 Mar 2024 | 12.89 | 13.32 | 12.89 | 13.32 | 13.11 | - |
| 05 Mar 2024 | 12.67 | 13.72 | 12.67 | 13.01 | 12.80 | - |
| 04 Mar 2024 | 12.38 | 12.77 | 12.38 | 12.71 | 12.51 | - |
| 01 Mar 2024 | 12.54 | 12.85 | 12.45 | 12.45 | 12.25 | - |
| 29 Feb 2024 | 12.37 | 12.78 | 12.37 | 12.62 | 12.42 | - |
| 28 Feb 2024 | 13.03 | 13.03 | 12.39 | 12.39 | 12.19 | - |
| 27 Feb 2024 | 12.04 | 13.16 | 12.04 | 13.16 | 12.95 | - |
| 26 Feb 2024 | 12.88 | 12.88 | 12.19 | 12.19 | 12.00 | - |
| 23 Feb 2024 | 12.52 | 13.35 | 12.52 | 12.96 | 12.75 | - |
| 22 Feb 2024 | 12.50 | 12.63 | 12.48 | 12.53 | 12.33 | - |
| 21 Feb 2024 | 12.62 | 12.67 | 12.53 | 12.62 | 12.42 | - |
| 20 Feb 2024 | 13.41 | 13.41 | 12.69 | 12.69 | 12.49 | - |
| 19 Feb 2024 | 13.39 | 13.49 | 13.39 | 13.47 | 13.26 | - |
| 16 Feb 2024 | 14.03 | 14.03 | 13.39 | 13.39 | 13.18 | - |
| 15 Feb 2024 | 13.03 | 14.01 | 13.03 | 14.01 | 13.79 | - |
| 14 Feb 2024 | 13.17 | 13.19 | 12.75 | 13.19 | 12.98 | - |
| 13 Feb 2024 | 14.58 | 14.58 | 13.21 | 13.21 | 13.00 | - |
| 12 Feb 2024 | 14.06 | 14.82 | 14.06 | 14.67 | 14.44 | - |
| 09 Feb 2024 | 13.71 | 14.16 | 13.69 | 14.16 | 13.93 | - |
| 08 Feb 2024 | 13.02 | 13.78 | 13.02 | 13.78 | 13.56 | - |
| 07 Feb 2024 | 13.11 | 13.11 | 12.78 | 13.01 | 12.80 | - |
| 06 Feb 2024 | 13.06 | 13.55 | 13.06 | 13.17 | 12.96 | - |
| 05 Feb 2024 | 13.14 | 13.17 | 12.80 | 13.15 | 12.94 | - |
| 02 Feb 2024 | 13.40 | 13.45 | 12.99 | 13.14 | 12.93 | - |
| 01 Feb 2024 | 13.21 | 13.50 | 12.77 | 13.50 | 13.29 | - |
| 31 Jan 2024 | 13.81 | 13.81 | 13.27 | 13.27 | 13.06 | - |
| 30 Jan 2024 | 14.25 | 14.26 | 13.78 | 13.90 | 13.68 | - |
| 29 Jan 2024 | 14.42 | 14.42 | 13.88 | 14.22 | 13.99 | - |
| 26 Jan 2024 | 14.65 | 14.74 | 14.62 | 14.62 | 14.39 | - |
| 25 Jan 2024 | 14.31 | 14.66 | 14.30 | 14.66 | 14.43 | - |
| *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.