Universal Health Realty Income Trust (WY8.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
As of 08:05AM CEST. Market open.
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 May 2024 | 33.16 | 33.16 | 33.16 | 33.16 | 33.16 | 300 |
| 03 May 2024 | 33.74 | 34.04 | 33.38 | 33.38 | 33.38 | - |
| 02 May 2024 | 32.92 | 33.92 | 32.92 | 33.92 | 33.92 | - |
| 30 Apr 2024 | 32.97 | 33.72 | 32.97 | 33.37 | 33.37 | - |
| 29 Apr 2024 | 31.80 | 33.44 | 31.80 | 33.17 | 33.17 | - |
| 26 Apr 2024 | 31.33 | 32.18 | 31.33 | 32.03 | 32.03 | - |
| 25 Apr 2024 | 31.26 | 31.84 | 31.26 | 31.65 | 31.65 | - |
| 24 Apr 2024 | 31.16 | 31.58 | 31.02 | 31.58 | 31.58 | - |
| 23 Apr 2024 | 30.95 | 31.45 | 30.83 | 31.44 | 31.44 | - |
| 22 Apr 2024 | 30.85 | 31.19 | 30.84 | 31.14 | 31.14 | - |
| 19 Apr 2024 | 30.22 | 30.91 | 29.98 | 30.91 | 30.91 | - |
| 18 Apr 2024 | 30.00 | 30.91 | 30.00 | 30.46 | 30.46 | 300 |
| 17 Apr 2024 | 30.57 | 30.67 | 30.57 | 30.67 | 30.67 | - |
| 16 Apr 2024 | 31.71 | 31.71 | 30.83 | 30.83 | 30.83 | - |
| 15 Apr 2024 | 30.83 | 31.23 | 30.83 | 31.23 | 31.23 | - |
| 12 Apr 2024 | 30.98 | 31.31 | 30.98 | 31.31 | 31.31 | - |
| 11 Apr 2024 | 30.82 | 30.91 | 30.82 | 30.91 | 30.91 | - |
| 10 Apr 2024 | 31.99 | 31.99 | 31.99 | 31.99 | 31.99 | - |
| 09 Apr 2024 | 30.86 | 32.46 | 30.86 | 32.46 | 32.46 | 17 |
| 08 Apr 2024 | 31.12 | 31.12 | 31.12 | 31.12 | 31.12 | - |
| 05 Apr 2024 | 31.27 | 31.50 | 31.27 | 31.34 | 31.34 | - |
| 04 Apr 2024 | 31.50 | 32.54 | 31.50 | 31.56 | 31.56 | 46 |
| 03 Apr 2024 | 31.92 | 31.92 | 31.61 | 31.81 | 31.81 | - |
| 02 Apr 2024 | 33.56 | 33.56 | 32.06 | 32.15 | 32.15 | 150 |
| 28 Mar 2024 | 33.36 | 33.83 | 33.36 | 33.49 | 33.49 | - |
| 27 Mar 2024 | 32.09 | 33.49 | 32.09 | 33.32 | 33.32 | - |
| 26 Mar 2024 | 32.42 | 32.78 | 32.08 | 32.08 | 32.08 | - |
| 25 Mar 2024 | 32.41 | 32.88 | 32.41 | 32.47 | 32.47 | - |
| 22 Mar 2024 | 33.24 | 33.24 | 32.42 | 32.42 | 32.42 | - |
| 21 Mar 2024 | 32.40 | 33.53 | 32.39 | 33.16 | 33.16 | - |
| 20 Mar 2024 | 32.22 | 32.46 | 31.89 | 32.46 | 32.46 | - |
| 19 Mar 2024 | 32.11 | 32.50 | 32.11 | 32.23 | 32.23 | - |
| 18 Mar 2024 | 31.92 | 32.57 | 31.92 | 32.10 | 32.10 | - |
| 15 Mar 2024 | 33.65 | 33.65 | 31.93 | 31.93 | 31.93 | - |
| 15 Mar 2024 | 0.725 Dividend | |||||
| 14 Mar 2024 | 34.31 | 34.31 | 33.64 | 33.64 | 32.92 | - |
| 13 Mar 2024 | 34.40 | 34.57 | 34.28 | 34.28 | 33.55 | - |
| 12 Mar 2024 | 35.01 | 35.01 | 34.40 | 34.40 | 33.65 | - |
| 11 Mar 2024 | 34.96 | 35.39 | 34.96 | 35.04 | 34.28 | - |
| 08 Mar 2024 | 34.31 | 35.13 | 34.31 | 35.13 | 34.37 | - |
| 07 Mar 2024 | 34.90 | 35.17 | 34.51 | 34.51 | 33.77 | - |
| 06 Mar 2024 | 35.08 | 35.70 | 34.94 | 35.10 | 34.34 | 11 |
| 05 Mar 2024 | 35.35 | 35.56 | 35.35 | 35.56 | 34.79 | - |
| 04 Mar 2024 | 35.37 | 35.50 | 35.37 | 35.50 | 34.73 | - |
| 01 Mar 2024 | 35.31 | 35.31 | 35.31 | 35.31 | 34.54 | - |
| 29 Feb 2024 | 37.04 | 37.40 | 36.39 | 36.39 | 35.61 | - |
| 28 Feb 2024 | 38.20 | 38.20 | 38.20 | 38.20 | 37.38 | - |
| 27 Feb 2024 | 36.90 | 38.31 | 36.90 | 38.31 | 37.48 | - |
| 26 Feb 2024 | 37.97 | 37.97 | 37.97 | 37.97 | 37.16 | - |
| 23 Feb 2024 | 37.95 | 38.19 | 37.95 | 38.19 | 37.37 | - |
| 22 Feb 2024 | 37.65 | 38.19 | 37.46 | 38.19 | 37.37 | - |
| 21 Feb 2024 | 37.16 | 37.19 | 37.16 | 37.19 | 36.39 | - |
| 20 Feb 2024 | 36.30 | 37.19 | 36.01 | 37.19 | 36.39 | - |
| 19 Feb 2024 | 36.26 | 36.26 | 36.26 | 36.26 | 35.47 | - |
| 16 Feb 2024 | 36.58 | 36.58 | 36.13 | 36.13 | 35.35 | - |
| 15 Feb 2024 | 35.47 | 36.56 | 35.47 | 36.56 | 35.77 | - |
| 14 Feb 2024 | 35.38 | 36.51 | 35.38 | 35.60 | 34.83 | 82 |
| 13 Feb 2024 | 36.78 | 36.78 | 36.78 | 36.78 | 35.99 | - |
| 12 Feb 2024 | 35.58 | 35.58 | 35.58 | 35.58 | 34.82 | - |
| 09 Feb 2024 | 35.06 | 35.10 | 35.06 | 35.10 | 34.34 | 45 |
| 08 Feb 2024 | 34.50 | 34.50 | 34.50 | 34.50 | 33.76 | - |
| 07 Feb 2024 | 36.00 | 36.00 | 34.56 | 34.56 | 33.82 | 65 |
| 06 Feb 2024 | 36.00 | 36.00 | 36.00 | 36.00 | 35.22 | - |
| 05 Feb 2024 | 36.42 | 36.42 | 36.00 | 36.00 | 35.22 | - |
| 02 Feb 2024 | 36.69 | 38.60 | 36.27 | 37.31 | 36.50 | 207 |
| 01 Feb 2024 | 36.32 | 37.80 | 36.32 | 36.83 | 36.04 | 270 |
| 31 Jan 2024 | 37.31 | 37.31 | 37.15 | 37.15 | 36.35 | - |
| 30 Jan 2024 | 38.38 | 39.44 | 37.56 | 37.56 | 36.75 | 30 |
| 29 Jan 2024 | 38.30 | 39.14 | 38.30 | 39.14 | 38.30 | 270 |
| 26 Jan 2024 | 38.44 | 38.55 | 38.44 | 38.55 | 37.72 | - |
| 25 Jan 2024 | 37.49 | 38.58 | 37.49 | 38.58 | 37.75 | - |
| 24 Jan 2024 | 37.81 | 43.00 | 37.81 | 43.00 | 42.07 | 770 |
| 23 Jan 2024 | 37.92 | 38.48 | 37.92 | 38.12 | 37.30 | - |
| 22 Jan 2024 | 37.40 | 37.90 | 37.40 | 37.90 | 37.09 | - |
| 19 Jan 2024 | 36.60 | 37.67 | 36.60 | 37.67 | 36.85 | - |
| 18 Jan 2024 | 37.22 | 37.22 | 36.81 | 36.81 | 36.02 | - |
| 17 Jan 2024 | 37.92 | 37.92 | 37.92 | 37.92 | 37.11 | - |
| 16 Jan 2024 | 38.13 | 38.13 | 37.92 | 38.05 | 37.23 | 34 |
| 15 Jan 2024 | 37.55 | 37.55 | 37.55 | 37.55 | 36.74 | - |
| 12 Jan 2024 | 37.55 | 37.55 | 37.55 | 37.55 | 36.74 | - |
| 11 Jan 2024 | 37.29 | 37.29 | 37.29 | 37.29 | 36.49 | - |
| 10 Jan 2024 | 37.47 | 37.47 | 37.37 | 37.42 | 36.62 | - |
| 09 Jan 2024 | 38.12 | 38.12 | 38.12 | 38.12 | 37.29 | - |
| 08 Jan 2024 | 37.84 | 38.03 | 37.84 | 38.03 | 37.21 | - |
| 05 Jan 2024 | 38.51 | 38.51 | 38.42 | 38.42 | 37.59 | - |
| 04 Jan 2024 | 38.34 | 38.34 | 38.22 | 38.22 | 37.39 | - |
| 03 Jan 2024 | 39.49 | 39.49 | 39.49 | 39.49 | 38.64 | - |
| 02 Jan 2024 | 38.63 | 38.63 | 38.63 | 38.63 | 37.80 | - |
| 29 Dec 2023 | 39.31 | 40.47 | 39.31 | 40.47 | 39.60 | 17 |
| 28 Dec 2023 | 39.13 | 39.18 | 39.13 | 39.18 | 38.34 | - |
| 27 Dec 2023 | 38.94 | 38.95 | 38.94 | 38.95 | 38.11 | - |
| 22 Dec 2023 | 38.64 | 39.28 | 38.64 | 38.81 | 37.97 | - |
| 21 Dec 2023 | 38.97 | 39.09 | 38.81 | 38.81 | 37.97 | - |
| 20 Dec 2023 | 39.21 | 40.17 | 39.21 | 39.34 | 38.49 | - |
| 19 Dec 2023 | 38.81 | 39.62 | 38.81 | 39.47 | 38.62 | - |
| 18 Dec 2023 | 40.60 | 41.00 | 39.15 | 39.15 | 38.31 | 1,600 |
| 18 Dec 2023 | 0.725 Dividend | |||||
| 15 Dec 2023 | 40.67 | 40.85 | 40.67 | 40.85 | 39.26 | - |
| 14 Dec 2023 | 39.89 | 40.85 | 39.89 | 40.85 | 39.26 | 50 |
| 13 Dec 2023 | 39.19 | 39.19 | 38.72 | 38.72 | 37.21 | - |
| *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.