UK markets open in 6 hours 15 minutes

Starwood Property Trust Inc (VSP.BE)

Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
18.11-0.15 (-0.79%)
At close: 09:00PM CEST
Time period:
08 May 2023 - 08 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
07 May 202417.9218.3418.1118.1118.11600
06 May 202417.9218.2617.9218.2618.26-
03 May 202418.1518.2218.0018.0318.03-
02 May 202417.8318.0917.8318.0918.09-
30 Apr 202418.2818.2817.8117.8117.81-
29 Apr 202418.2318.2918.2218.2518.25-
26 Apr 202417.8318.2317.8118.2218.22-
25 Apr 202418.0718.0717.8317.8317.83-
24 Apr 202418.4518.5218.1018.1418.14-
23 Apr 202418.2918.5018.2818.5018.50-
22 Apr 202418.2118.3918.2118.3918.39-
19 Apr 202417.8918.1517.8918.1018.10-
18 Apr 202417.8018.0817.7817.9617.96-
17 Apr 202417.7817.9417.7517.8617.86-
16 Apr 202417.8717.9417.6717.7717.77-
15 Apr 202418.1118.1317.7617.7617.76-
12 Apr 202418.0218.2218.0218.1618.16-
11 Apr 202417.7718.0317.7518.0318.03-
10 Apr 202418.3418.3417.7617.7617.76-
09 Apr 202418.2218.2518.0718.2518.25-
08 Apr 202418.0918.1718.0818.1418.14-
05 Apr 202418.1618.1718.0718.1118.11-
04 Apr 202418.2518.4218.1718.1718.17-
03 Apr 202418.2018.2818.1518.2618.26-
02 Apr 202418.6218.6518.2118.2118.21-
28 Mar 202418.7418.8418.7418.8418.84-
27 Mar 202418.3218.7818.3018.7818.78-
27 Mar 20240.48 Dividend
26 Mar 202418.8819.0218.7218.7218.24-
25 Mar 202418.8219.1018.8218.9018.42-
22 Mar 202418.8619.0418.8218.8218.34-
21 Mar 202418.6619.0018.6619.0018.51-
20 Mar 202418.5018.6818.4618.6818.20-
19 Mar 202418.6218.6818.5018.5018.03-
18 Mar 202418.4818.6218.4218.6218.14-
15 Mar 202418.2418.4818.2418.4818.01-
14 Mar 202418.6418.6818.2418.2417.77-
13 Mar 202418.7018.7418.6218.6218.14-
12 Mar 202418.6818.7618.6618.7218.24-
11 Mar 202418.6018.7218.5418.7218.24-
08 Mar 202418.5618.8018.5618.5818.10-
07 Mar 202418.5618.7018.5418.5618.08-
06 Mar 202418.6418.7818.6218.6218.14-
05 Mar 202418.4218.7218.4218.7218.24-
04 Mar 202418.9418.9418.5018.5818.10-
01 Mar 202418.8819.0018.7219.0018.51-
29 Feb 202418.1818.7818.1018.7818.30-
28 Feb 202418.3418.3418.2418.2817.81-
27 Feb 202418.1418.2818.1418.2617.79-
26 Feb 202418.3218.4618.1618.1617.69-
23 Feb 202418.4218.4618.3418.3617.89-
22 Feb 202417.9818.5017.9418.2817.81-
21 Feb 202418.0018.0617.9618.0017.54-
20 Feb 202418.3218.3218.0618.0617.60-
19 Feb 202418.3618.4018.3618.3817.91-
16 Feb 202418.3218.4418.1618.4417.97-
15 Feb 202417.8818.3017.8618.3017.83-
14 Feb 202417.6017.9217.6017.7817.32-
13 Feb 202418.1018.1017.4817.5617.11-
12 Feb 202417.8618.1017.8218.1017.64-
09 Feb 202417.7217.8617.7217.8017.34-
08 Feb 202417.9417.9817.8217.8617.40-
07 Feb 202418.2618.2617.8618.0417.58-
06 Feb 202418.3818.5818.2618.2617.79-
05 Feb 202418.4418.4818.1418.4617.99-
02 Feb 202418.5818.6018.4218.4217.95-
01 Feb 202418.8418.9018.2818.5818.10-
31 Jan 202419.4419.4818.9818.9818.49-
30 Jan 202419.4819.7219.4019.4018.90-
29 Jan 202419.2219.4619.2219.4218.92-
26 Jan 202419.0019.2018.9619.2018.71-
25 Jan 202418.9019.0618.8219.0618.57-
24 Jan 202419.0019.0618.9018.9018.42-
23 Jan 202418.9419.0818.9419.0618.57-
22 Jan 202418.9819.1818.9418.9418.45-
19 Jan 202418.7618.8818.6818.7818.30-
18 Jan 202418.6218.7218.6218.6418.16-
17 Jan 202418.8218.8218.5818.5818.10-
16 Jan 202419.0019.0418.8018.8018.32-
15 Jan 202418.9819.0218.9819.0018.51-
12 Jan 202419.0219.3018.9218.9218.43-
11 Jan 202419.1619.2019.0819.1218.63-
10 Jan 202419.2219.3419.2019.2218.73-
09 Jan 202419.2419.2619.2019.2618.77-
08 Jan 202418.9419.2618.9019.2618.77-
05 Jan 202418.8019.0418.7818.9418.45-
04 Jan 202418.8018.9018.6618.8418.36-
03 Jan 202419.2819.2818.8618.9018.42-
02 Jan 202419.0619.2219.0419.2218.73-
29 Dec 202319.2819.2819.2619.2618.77-
28 Dec 202319.4019.4019.2419.2818.79-
28 Dec 20230.48 Dividend
27 Dec 202320.0520.0519.8019.8018.82-
22 Dec 202319.9020.0519.9019.9218.94-
21 Dec 202319.9620.0019.8419.9018.92-
20 Dec 202319.9620.0519.9019.9218.94-
19 Dec 202319.8619.9819.8619.9819.00-
18 Dec 202319.8419.9219.8019.9018.92-
15 Dec 202319.7620.0019.7619.7818.81-
14 Dec 202319.3619.8619.3619.8618.88-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...