UK markets closed

Omega Healthcare Investors Inc (WX4.SG)

Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
28.89-0.13 (-0.45%)
At close: 04:42PM CEST
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 202429.1029.3928.3328.8928.89305
02 May 202428.6229.0228.6229.0229.02220
30 Apr 202428.7128.7628.3128.5128.51-
29 Apr 202428.4128.8428.4128.7028.70500
29 Apr 20240.67 Dividend
26 Apr 202428.8128.9828.8128.9828.31287
25 Apr 202428.5128.5828.5128.5827.92-
24 Apr 202428.5128.6528.5128.6127.95250
23 Apr 202428.2628.5628.2628.5127.85-
22 Apr 202428.4028.4028.4028.4027.74-
19 Apr 202427.9128.5227.9128.5227.86-
18 Apr 202428.1128.2128.0228.1327.481,050
17 Apr 202428.2128.2928.2128.2927.64-
16 Apr 202428.5128.5128.2128.2527.60-
15 Apr 202428.6128.7428.2228.4127.7555
12 Apr 202428.5128.9028.5128.5627.90135
11 Apr 202428.5128.6428.5128.6427.98-
10 Apr 202429.2129.2128.5828.5827.92-
09 Apr 202429.2429.3629.1529.3628.6834
08 Apr 202429.2529.2629.2529.2628.58-
05 Apr 202428.6429.1528.6429.1528.48100
04 Apr 202428.6328.6328.6328.6327.97-
03 Apr 202428.8128.8128.7728.7728.10-
02 Apr 202429.4229.4229.4229.4228.74-
28 Mar 202428.5029.0028.5029.0028.33-
27 Mar 202428.4028.8028.4028.8028.1335
26 Mar 202428.4028.4028.4028.4027.74-
25 Mar 202428.4528.8028.4528.8028.13-
22 Mar 202428.6529.1528.5528.5527.89200
21 Mar 202428.4528.5528.4528.5527.89-
20 Mar 202428.3528.6028.3528.6027.94-
19 Mar 202428.2528.5528.2528.5027.8413
18 Mar 202428.2528.5028.1028.3027.65201
15 Mar 202428.2028.3028.2028.3027.65-
14 Mar 202428.2528.2528.2528.2527.60-
13 Mar 202428.2528.7028.2528.3527.69-
12 Mar 202428.2528.4528.2528.4527.792
11 Mar 202427.9028.2527.9028.2527.60-
08 Mar 202427.8528.0527.8528.0527.40-
07 Mar 202428.2528.2527.8527.9027.257
06 Mar 202428.2528.4528.0028.0027.35-
05 Mar 202428.9028.9028.5028.5027.84550
04 Mar 202428.3529.0028.3529.0028.3340
01 Mar 202428.6529.0528.6528.6527.9930
29 Feb 202428.9028.9028.8528.8528.1830
28 Feb 202428.6528.7028.6528.7028.04-
27 Feb 202428.6528.8528.6528.6527.997,319
26 Feb 202428.4028.6028.4028.6027.94-
23 Feb 202428.8029.0028.8029.0028.3350
22 Feb 202428.8529.0528.7529.0028.33277
21 Feb 202428.8528.8528.8528.8528.18-
20 Feb 202428.4528.9528.3528.8528.18-
19 Feb 202428.5528.7028.4528.4527.79126
16 Feb 202428.4528.7528.4528.7528.0983
15 Feb 202428.7028.7028.7028.7028.04-
14 Feb 202428.2528.8028.2528.8028.13100
13 Feb 202428.4028.4528.3028.4527.79450
12 Feb 202428.4528.6028.3028.6027.94141
09 Feb 202427.6528.1527.6528.1527.50-
08 Feb 202426.1027.8026.1027.7527.11-
07 Feb 202425.8526.1025.8026.1025.50150
06 Feb 202425.9025.9525.9025.9525.35-
05 Feb 202426.0526.3025.5525.5524.962,185
02 Feb 202426.5526.6526.1026.1025.50130
02 Feb 20240.67 Dividend
01 Feb 202426.8527.4026.8526.9025.62500
31 Jan 202426.9527.2026.9527.1025.81450
30 Jan 202427.0027.2027.0027.2025.91-
29 Jan 202426.9526.9526.8526.8525.58-
26 Jan 202426.4526.7526.4526.7025.43-
25 Jan 202426.3526.3526.3526.3525.10-
24 Jan 202427.2527.5026.3526.3525.10408
23 Jan 202427.2527.4027.2527.3026.00-
22 Jan 202427.0527.7527.0527.2025.912,040
19 Jan 202426.8526.9026.8526.8525.58400
18 Jan 202426.8027.1526.8027.0025.72-
17 Jan 202427.6527.6526.9527.1025.81445
16 Jan 202427.8528.1027.8528.0026.67235
15 Jan 202427.8527.8527.8527.8526.53-
12 Jan 202427.6528.2527.6528.2526.91580
11 Jan 202427.6527.9527.6527.9526.6233
10 Jan 202427.6027.7027.6027.7026.39-
09 Jan 202427.8527.9527.8527.8526.53-
08 Jan 202427.6527.8527.6527.8526.53-
05 Jan 202427.7028.0527.7028.0526.7228
04 Jan 202427.8527.8527.6527.7526.43-
03 Jan 202428.0528.4027.7528.0026.67430
02 Jan 202427.7028.2527.7028.1026.77190
29 Dec 202327.9027.9027.7527.7526.43-
28 Dec 202327.5027.7527.5027.7526.43-
27 Dec 202327.4527.6027.4527.5526.24-
22 Dec 202327.7028.1027.7027.9026.581,457
21 Dec 202328.0528.0527.9527.9526.6263
20 Dec 202328.3528.3528.3528.3527.00570
19 Dec 202328.2028.4028.2028.3527.00167
18 Dec 202328.2528.3528.2528.3527.00-
15 Dec 202328.2528.2528.2528.2526.91-
14 Dec 202328.5528.5528.2528.2526.91-
13 Dec 202328.5528.8528.5028.5027.15128
12 Dec 202328.4528.7528.4528.7527.39483
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...