UK markets open in 7 hours 47 minutes
NIKKEI 225
38,236.07 -38.03 (-0.10%) HANG SENG
18,578.30 +102.38 (+0.55%) CRUDE OIL
78.82 +0.34 (+0.43%) GOLD FUTURES
2,334.80 +3.60 (+0.15%) DOW
38,852.27 +176.59 (+0.46%) Bitcoin GBP
50,471.38 -447.87 (-0.88%)
W. P. Carey Inc. (WPY.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 09:55PM CEST
Time period:
07 May 2023 - 07 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 May 2024 | 52.38 | 53.34 | 52.38 | 53.34 | 53.34 | 200 |
| 03 May 2024 | 52.04 | 52.72 | 52.04 | 52.40 | 52.40 | 200 |
| 02 May 2024 | 50.80 | 52.06 | 50.80 | 52.00 | 52.00 | 450 |
| 30 Apr 2024 | 51.68 | 51.70 | 51.20 | 51.20 | 51.20 | 7 |
| 29 Apr 2024 | 51.16 | 52.18 | 51.16 | 51.62 | 51.62 | 60 |
| 26 Apr 2024 | 51.90 | 52.28 | 51.32 | 51.32 | 51.32 | - |
| 25 Apr 2024 | 52.24 | 52.40 | 52.00 | 52.04 | 52.04 | 100 |
| 24 Apr 2024 | 52.34 | 52.98 | 52.14 | 52.70 | 52.70 | 80 |
| 23 Apr 2024 | 52.42 | 52.80 | 52.42 | 52.60 | 52.60 | - |
| 22 Apr 2024 | 52.50 | 52.74 | 52.26 | 52.56 | 52.56 | - |
| 19 Apr 2024 | 50.70 | 52.48 | 50.70 | 52.48 | 52.48 | - |
| 18 Apr 2024 | 49.89 | 51.08 | 49.89 | 51.08 | 51.08 | - |
| 17 Apr 2024 | 49.86 | 50.32 | 49.86 | 50.14 | 50.14 | 34 |
| 16 Apr 2024 | 50.62 | 50.62 | 49.87 | 49.92 | 49.92 | 70 |
| 15 Apr 2024 | 51.44 | 51.92 | 50.76 | 50.76 | 50.76 | 219 |
| 12 Apr 2024 | 51.66 | 52.08 | 51.48 | 51.48 | 51.48 | - |
| 11 Apr 2024 | 51.44 | 52.18 | 51.38 | 51.62 | 51.62 | 300 |
| 10 Apr 2024 | 52.82 | 52.82 | 51.18 | 51.70 | 51.70 | - |
| 09 Apr 2024 | 51.20 | 52.88 | 51.20 | 52.88 | 52.88 | - |
| 08 Apr 2024 | 50.90 | 51.38 | 50.90 | 51.38 | 51.38 | - |
| 05 Apr 2024 | 50.62 | 50.86 | 50.62 | 50.86 | 50.86 | - |
| 04 Apr 2024 | 50.38 | 51.32 | 50.38 | 50.70 | 50.70 | 588 |
| 03 Apr 2024 | 50.72 | 50.72 | 50.50 | 50.60 | 50.60 | - |
| 02 Apr 2024 | 52.58 | 52.58 | 50.80 | 51.04 | 51.04 | 20 |
| 28 Mar 2024 | 52.08 | 52.12 | 51.30 | 51.90 | 51.90 | 3 |
| 27 Mar 2024 | 50.92 | 51.56 | 50.82 | 51.30 | 51.30 | 31 |
| 27 Mar 2024 | 0.865 Dividend | |||||
| 26 Mar 2024 | 51.38 | 51.66 | 50.78 | 51.04 | 50.17 | 580 |
| 25 Mar 2024 | 51.42 | 51.86 | 51.40 | 51.40 | 50.53 | 80 |
| 22 Mar 2024 | 51.70 | 51.88 | 51.38 | 51.38 | 50.51 | - |
| 21 Mar 2024 | 51.16 | 51.98 | 51.16 | 51.62 | 50.75 | 1 |
| 20 Mar 2024 | 51.12 | 51.58 | 51.12 | 51.16 | 50.29 | 45 |
| 19 Mar 2024 | 50.62 | 51.88 | 50.62 | 51.12 | 50.25 | 3 |
| 18 Mar 2024 | 51.12 | 51.24 | 50.62 | 50.62 | 49.76 | 110 |
| 15 Mar 2024 | 50.62 | 51.64 | 50.62 | 51.02 | 50.16 | 20 |
| 14 Mar 2024 | 51.22 | 52.16 | 50.50 | 50.60 | 49.74 | 265 |
| 13 Mar 2024 | 52.00 | 52.26 | 51.26 | 51.26 | 50.39 | 205 |
| 12 Mar 2024 | 52.80 | 52.80 | 52.12 | 52.12 | 51.24 | - |
| 11 Mar 2024 | 52.20 | 53.12 | 52.18 | 52.80 | 51.91 | 280 |
| 08 Mar 2024 | 52.48 | 52.92 | 52.38 | 52.44 | 51.55 | 20 |
| 07 Mar 2024 | 51.98 | 52.82 | 51.98 | 52.12 | 51.24 | - |
| 06 Mar 2024 | 51.94 | 52.66 | 51.94 | 52.66 | 51.77 | - |
| 05 Mar 2024 | 52.36 | 52.84 | 52.18 | 52.18 | 51.30 | - |
| 04 Mar 2024 | 51.54 | 52.62 | 51.54 | 52.62 | 51.73 | - |
| 01 Mar 2024 | 51.86 | 52.42 | 51.14 | 51.78 | 50.90 | 18 |
| 29 Feb 2024 | 50.94 | 52.08 | 50.94 | 51.96 | 51.08 | - |
| 28 Feb 2024 | 50.42 | 51.14 | 50.40 | 51.14 | 50.27 | 20 |
| 27 Feb 2024 | 50.18 | 51.26 | 50.18 | 50.54 | 49.68 | 206 |
| 26 Feb 2024 | 51.32 | 51.94 | 50.06 | 50.40 | 49.55 | 453 |
| 23 Feb 2024 | 51.98 | 52.58 | 51.66 | 51.66 | 50.78 | 305 |
| 22 Feb 2024 | 52.32 | 52.50 | 51.94 | 52.06 | 51.18 | 97 |
| 21 Feb 2024 | 52.28 | 52.98 | 52.24 | 52.38 | 51.49 | 200 |
| 20 Feb 2024 | 53.22 | 53.22 | 52.42 | 52.42 | 51.53 | - |
| 19 Feb 2024 | 52.80 | 53.74 | 52.80 | 53.08 | 52.18 | 177 |
| 16 Feb 2024 | 52.82 | 53.16 | 52.64 | 53.04 | 52.14 | - |
| 15 Feb 2024 | 51.78 | 52.86 | 51.78 | 52.84 | 51.94 | 925 |
| 14 Feb 2024 | 51.82 | 53.00 | 51.78 | 51.82 | 50.94 | 475 |
| 13 Feb 2024 | 52.40 | 52.40 | 51.38 | 51.86 | 50.98 | 5 |
| 12 Feb 2024 | 53.04 | 53.26 | 52.60 | 52.60 | 51.71 | 800 |
| 09 Feb 2024 | 56.52 | 56.52 | 52.12 | 53.02 | 52.12 | 410 |
| 08 Feb 2024 | 56.12 | 56.74 | 56.12 | 56.74 | 55.78 | - |
| 07 Feb 2024 | 56.02 | 56.60 | 56.02 | 56.26 | 55.31 | - |
| 06 Feb 2024 | 55.40 | 56.40 | 55.40 | 56.24 | 55.29 | - |
| 05 Feb 2024 | 56.70 | 56.70 | 55.72 | 55.72 | 54.78 | 22 |
| 02 Feb 2024 | 57.30 | 57.30 | 56.48 | 56.94 | 55.98 | - |
| 01 Feb 2024 | 57.04 | 57.38 | 56.68 | 57.38 | 56.41 | - |
| 31 Jan 2024 | 57.24 | 57.60 | 56.98 | 57.26 | 56.29 | 100 |
| 30 Jan 2024 | 58.00 | 58.04 | 57.40 | 57.40 | 56.43 | 160 |
| 29 Jan 2024 | 57.10 | 58.22 | 57.10 | 58.06 | 57.08 | 84 |
| 26 Jan 2024 | 58.02 | 58.24 | 57.68 | 57.80 | 56.82 | 100 |
| 25 Jan 2024 | 58.32 | 58.46 | 58.10 | 58.26 | 57.27 | 50 |
| 24 Jan 2024 | 59.54 | 60.28 | 58.20 | 58.20 | 57.21 | 110 |
| 23 Jan 2024 | 59.12 | 59.88 | 59.12 | 59.68 | 58.67 | 20 |
| 22 Jan 2024 | 59.92 | 60.64 | 59.04 | 59.28 | 58.28 | - |
| 19 Jan 2024 | 59.44 | 60.06 | 59.44 | 59.92 | 58.90 | 176 |
| 18 Jan 2024 | 60.22 | 60.22 | 59.76 | 59.76 | 58.75 | 120 |
| 17 Jan 2024 | 61.12 | 61.12 | 60.26 | 60.44 | 59.42 | 25 |
| 16 Jan 2024 | 61.20 | 61.52 | 61.04 | 61.52 | 60.48 | - |
| 15 Jan 2024 | 61.48 | 61.48 | 60.98 | 60.98 | 59.95 | 100 |
| 12 Jan 2024 | 60.32 | 61.30 | 60.32 | 61.30 | 60.26 | 120 |
| 11 Jan 2024 | 60.52 | 60.52 | 60.04 | 60.36 | 59.34 | - |
| 10 Jan 2024 | 60.72 | 60.96 | 60.40 | 60.66 | 59.63 | - |
| 09 Jan 2024 | 61.28 | 61.28 | 60.62 | 60.94 | 59.91 | 40 |
| 08 Jan 2024 | 58.64 | 60.76 | 58.64 | 60.76 | 59.73 | 23 |
| 05 Jan 2024 | 58.72 | 59.18 | 58.72 | 59.18 | 58.18 | 20 |
| 04 Jan 2024 | 58.74 | 59.36 | 58.74 | 59.36 | 58.35 | - |
| 03 Jan 2024 | 59.64 | 59.68 | 58.96 | 58.96 | 57.96 | 1,863 |
| 02 Jan 2024 | 59.00 | 60.04 | 59.00 | 59.96 | 58.94 | 120 |
| 29 Dec 2023 | 58.98 | 58.98 | 58.98 | 58.98 | 57.98 | - |
| 28 Dec 2023 | 57.78 | 59.06 | 57.78 | 59.06 | 58.06 | 37 |
| 28 Dec 2023 | 0.86 Dividend | |||||
| 27 Dec 2023 | 59.04 | 59.50 | 58.58 | 58.58 | 56.74 | 36 |
| 22 Dec 2023 | 58.58 | 59.28 | 58.58 | 58.76 | 56.92 | - |
| 21 Dec 2023 | 58.50 | 59.10 | 58.38 | 58.86 | 57.01 | 51 |
| 20 Dec 2023 | 58.52 | 59.32 | 58.52 | 58.66 | 56.82 | 157 |
| 19 Dec 2023 | 58.12 | 58.64 | 58.12 | 58.58 | 56.74 | - |
| 18 Dec 2023 | 59.12 | 59.12 | 58.42 | 58.42 | 56.59 | 55 |
| 15 Dec 2023 | 59.96 | 59.96 | 58.94 | 59.24 | 57.38 | 80 |
| 14 Dec 2023 | 59.14 | 59.46 | 59.04 | 59.20 | 57.34 | 75 |
| 13 Dec 2023 | 57.56 | 59.34 | 57.40 | 59.34 | 57.48 | - |
| *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.