Canada markets close in 2 hours 31 minutes

DEXUS DEF. (0DP.BE)

Berlin - Berlin Delayed Price. Currency in EUR
Add to watchlist
6.740.00 (0.00%)
As of 07:33AM CET. Market open.
Time Period:
Mar 28, 2023 - Mar 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 27, 20244.704.714.704.714.71-
Mar 26, 20244.734.744.724.724.72-
Mar 25, 20244.724.734.724.734.73-
Mar 22, 20244.654.664.654.654.65-
Mar 21, 20244.664.664.344.654.659,433
Mar 20, 20244.604.644.604.644.64-
Mar 19, 20244.584.614.584.614.61-
Mar 18, 20244.574.594.574.594.59-
Mar 15, 20244.574.574.544.554.55-
Mar 14, 20244.544.554.514.524.52-
Mar 13, 20244.584.584.574.574.57-
Mar 12, 20244.634.644.574.634.63-
Mar 11, 20244.674.674.644.654.65-
Mar 08, 20244.614.614.554.554.55-
Mar 07, 20244.474.524.474.514.51-
Mar 06, 20244.414.414.374.404.40-
Mar 05, 20244.364.374.354.354.35-
Mar 04, 20244.384.384.374.374.37-
Mar 01, 20244.384.404.374.404.40-
Feb 29, 20244.404.404.344.374.37-
Feb 28, 20244.454.454.434.434.43-
Feb 27, 20244.414.424.394.394.39-
Feb 26, 20244.464.464.434.434.43-
Feb 23, 20244.484.494.474.484.48-
Feb 22, 20244.484.524.484.524.52-
Feb 21, 20244.544.544.484.494.49-
Feb 20, 20244.634.644.614.614.61-
Feb 19, 20244.654.654.654.654.65-
Feb 16, 20244.774.774.754.764.76-
Feb 15, 20244.794.804.794.804.80-
Feb 14, 20244.724.754.724.754.75-
Feb 13, 20244.814.814.684.684.68-
Feb 12, 20244.764.794.764.774.77-
Feb 09, 20244.744.774.744.774.77-
Feb 08, 20244.694.694.664.674.67-
Feb 07, 20244.584.604.584.604.60-
Feb 06, 20244.524.524.514.524.52-
Feb 05, 20244.574.574.554.564.56-
Feb 02, 20244.684.684.664.684.68-
Feb 01, 20244.614.634.594.634.63-
Jan 31, 20244.724.734.694.694.69-
Jan 30, 20244.654.654.624.634.63-
Jan 29, 20244.604.644.604.644.64-
Jan 26, 20244.504.514.494.494.49-
Jan 25, 20244.454.504.444.504.50-
Jan 24, 20244.464.484.464.464.46-
Jan 23, 20244.424.444.424.434.43-
Jan 22, 20244.464.474.464.464.46-
Jan 19, 20244.374.414.374.414.41-
Jan 18, 20244.384.414.384.414.41-
Jan 17, 20244.504.504.474.474.47-
Jan 16, 20244.574.574.564.564.56-
Jan 15, 20244.674.674.654.664.66-
Jan 12, 20244.674.684.664.684.68-
Jan 11, 20244.674.684.614.644.64-
Jan 10, 20244.684.684.674.684.68-
Jan 09, 20244.654.654.634.654.65-
Jan 08, 20244.624.664.604.664.66-
Jan 05, 20244.624.634.614.634.63-
Jan 04, 20244.644.654.604.604.60-
Jan 03, 20244.664.664.614.644.64-
Jan 02, 20244.734.734.694.694.69-
Dec 29, 20234.754.754.734.734.73-
Dec 28, 20234.714.714.674.704.70-
Dec 28, 20230.267 Dividend
Dec 27, 20234.824.824.804.804.53-
Dec 22, 20234.714.714.684.704.43-
Dec 21, 20234.714.724.684.704.44-
Dec 20, 20234.764.764.634.634.38-
Dec 19, 20234.684.704.674.674.41-
Dec 18, 20234.664.664.634.644.38-
Dec 15, 20234.664.704.664.684.42-
Dec 14, 20234.924.924.804.814.54-
Dec 13, 20234.584.654.584.654.39-
Dec 12, 20234.624.624.594.624.36-
Dec 11, 20234.494.514.494.514.26-
Dec 08, 20234.474.474.454.464.21-
Dec 07, 20234.394.444.394.444.19-
Dec 06, 20234.424.434.414.414.16-
Dec 05, 20234.274.284.264.284.04-
Dec 04, 20234.354.354.334.334.09-
Dec 01, 20234.204.264.204.264.02-
Nov 30, 20234.264.264.254.264.03-
Nov 29, 20234.224.234.214.213.97-
Nov 28, 20234.174.184.164.173.94-
Nov 27, 20234.144.164.144.163.92-
Nov 24, 20234.194.194.184.193.95-
Nov 23, 20234.204.204.194.193.96-
Nov 22, 20234.114.144.114.143.91-
Nov 21, 20234.224.224.214.223.98-
Nov 20, 20234.254.264.244.264.03-
Nov 17, 20234.264.284.264.274.03-
Nov 16, 20234.274.284.264.264.02-
Nov 15, 20234.324.354.324.344.10-
Nov 14, 20234.134.204.124.203.97-
Nov 13, 20234.134.154.134.153.91-
Nov 10, 20234.234.264.224.264.02-
Nov 09, 20234.194.204.164.163.93-
Nov 08, 20234.144.154.124.123.89-
Nov 07, 20234.074.094.074.093.86-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...