Canada markets open in 7 hours 19 minutes

Blackstone Mortgage Trust, Inc. (079A.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
16.470.00 (0.00%)
As of 09:24AM CEST. Market open.
Time Period:
May 13, 2023 - May 13, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
May 10, 202416.5116.5116.4716.4716.47100
May 09, 202416.5516.5516.3916.3916.39-
May 08, 202416.5816.5816.5816.5816.58-
May 07, 202416.7416.7416.7416.7416.74-
May 06, 202416.5816.7716.5816.7716.77100
May 03, 202416.7716.7716.7716.7716.77-
May 02, 202416.4216.4216.4216.4216.42-
Apr 30, 202416.5816.5816.5816.5816.58-
Apr 29, 202416.5916.5916.5916.5916.59-
Apr 26, 202416.3916.3916.3916.3916.39-
Apr 25, 202417.0617.0617.0617.0617.06-
Apr 24, 202417.7517.7516.8416.8416.84-
Apr 23, 202417.5617.5617.5617.5617.56-
Apr 22, 202417.2917.2917.2917.2917.29-
Apr 19, 202416.9917.1016.9917.1017.10-
Apr 18, 202416.9716.9716.9716.9716.97-
Apr 17, 202417.0517.0517.0517.0517.05-
Apr 16, 202417.0517.0517.0517.0517.05-
Apr 15, 202417.4117.4117.4117.4117.41-
Apr 12, 202417.6017.6017.2417.2417.24-
Apr 11, 202417.2017.2017.2017.2017.20-
Apr 10, 202417.8517.8517.8517.8517.85-
Apr 09, 202417.5217.5917.5217.5917.59-
Apr 08, 202417.6317.9217.6317.9217.9260
Apr 05, 202417.6017.6017.6017.6017.60-
Apr 04, 202417.6917.6917.3817.3817.38-
Apr 03, 202417.7217.7617.7217.7617.76-
Apr 02, 202418.1819.7517.9217.9217.92140
Mar 28, 202418.1218.3118.1218.3118.31-
Mar 27, 202417.9017.9017.3617.3617.36-
Mar 27, 20240.62 Dividend
Mar 26, 202418.7418.7418.3518.3517.73-
Mar 25, 202418.5118.5118.5118.5117.88-
Mar 22, 202418.5718.5718.5718.5717.94-
Mar 21, 202418.3118.3118.3118.3117.69-
Mar 20, 202418.1218.1218.1218.1217.51-
Mar 19, 202418.4818.4817.7217.7217.12-
Mar 18, 202418.2918.2918.2918.2917.67-
Mar 15, 202417.9217.9217.9217.9217.31-
Mar 14, 202418.2318.2318.2318.2317.61-
Mar 13, 202418.3418.3418.3418.3417.72-
Mar 12, 202418.3218.3218.3218.3217.70-
Mar 11, 202418.2818.5717.9518.5717.944
Mar 08, 202418.1818.3718.1818.3717.7540
Mar 07, 202418.0418.0418.0218.0217.41-
Mar 06, 202418.2018.2018.2018.2017.59-
Mar 05, 202417.9217.9817.9217.9817.37-
Mar 04, 202418.6718.6718.4318.4317.81-
Mar 01, 202418.7318.7318.7318.7318.10-
Feb 29, 202417.9318.5017.9318.5017.871,065
Feb 28, 202418.1218.1218.1218.1217.51-
Feb 27, 202417.8717.8717.8717.8717.27-
Feb 26, 202417.9918.0317.9918.0317.42-
Feb 23, 202418.0918.0918.0918.0917.48-
Feb 22, 202417.8917.8917.8917.8917.29-
Feb 21, 202417.7617.7617.7617.7617.16-
Feb 20, 202418.2018.2018.0018.0017.3940
Feb 19, 202418.3018.3018.3018.3017.68-
Feb 16, 202418.6218.6218.6218.6217.99-
Feb 15, 202417.7918.5217.7918.5217.89-
Feb 14, 202416.8317.9016.7917.9017.3020
Feb 13, 202417.5917.5917.5917.5917.00-
Feb 12, 202417.2417.2417.2417.2416.66-
Feb 09, 202417.0617.7017.0617.6717.0763
Feb 08, 202416.8916.8916.8916.8916.32-
Feb 07, 202417.4117.4117.4117.4116.82-
Feb 06, 202417.5617.5617.5617.5616.97-
Feb 05, 202417.6917.6917.6917.6917.09-
Feb 02, 202417.8317.8317.8317.8317.23-
Feb 01, 202418.2618.7318.2618.7318.10500
Jan 31, 202419.2219.2219.2219.2218.57-
Jan 30, 202419.5919.5919.5919.5918.93-
Jan 29, 202419.2519.2519.2519.2518.60500
Jan 26, 202419.0919.5519.0919.5518.8928
Jan 25, 202418.8618.8618.8618.8618.22-
Jan 24, 202418.8618.8618.8418.8418.20-
Jan 23, 202418.7818.7818.7818.7818.15-
Jan 22, 202418.1218.1218.1218.1217.51-
Jan 19, 202418.3618.3618.1818.1817.57-
Jan 18, 202418.3418.3418.3418.3417.72-
Jan 17, 202418.9418.9418.9418.9418.30-
Jan 16, 202419.3119.3119.3119.3118.66-
Jan 15, 202419.5019.5019.5019.5018.84-
Jan 12, 202419.5019.5019.5019.5018.84-
Jan 11, 202419.9419.9419.9419.9419.27-
Jan 10, 202419.5019.9819.5019.9819.30-
Jan 09, 202419.5819.5819.5819.5818.92-
Jan 08, 202419.1819.1819.1819.1818.53-
Jan 05, 202419.0819.0819.0819.0818.44-
Jan 04, 202418.9318.9318.5318.5317.90-
Jan 03, 202419.4119.4119.4119.4118.75-
Jan 02, 202419.1519.1519.1519.1518.50-
Dec 29, 202319.6519.6519.6519.6518.99-
Dec 28, 202319.8019.8019.8019.8019.13-
Dec 28, 20230.62 Dividend
Dec 27, 202320.6820.6820.6820.6819.38-
Dec 22, 202320.5421.3820.5421.3820.04500
Dec 21, 202320.3620.3620.3620.3619.08-
Dec 20, 202320.5220.7420.5220.7419.4450
Dec 19, 202320.3421.5020.3421.5020.15250
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...