Canada markets open in 18 minutes

Freehold Royalties Ltd (1FH.SG)

Stuttgart - Stuttgart Delayed Price. Currency in EUR
Add to watchlist
9.47-0.12 (-1.30%)
As of 02:36PM CEST. Market open.
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
May 02, 20249.409.479.409.479.47-
Apr 30, 20249.799.829.609.609.60-
Apr 29, 20249.769.859.769.779.77-
Apr 29, 20240.09 Dividend
Apr 26, 20249.669.759.669.759.66-
Apr 25, 20249.629.689.629.639.54268
Apr 24, 20249.639.709.509.639.54-
Apr 23, 20249.619.769.619.729.63-
Apr 22, 20249.699.769.649.649.55-
Apr 19, 20249.629.789.629.749.65-
Apr 18, 20249.619.729.619.659.57-
Apr 17, 20249.649.739.619.619.52-
Apr 16, 20249.749.749.659.699.61-
Apr 15, 20249.819.879.689.689.59-
Apr 12, 20249.839.969.839.909.81-
Apr 11, 20249.829.969.829.969.87-
Apr 10, 20249.649.809.599.809.71-
Apr 09, 20249.869.869.689.689.59-
Apr 08, 20249.939.939.899.899.79-
Apr 05, 202410.0210.039.989.989.89-
Apr 04, 20249.9910.049.9910.039.94-
Apr 03, 20249.9710.029.9710.029.93-
Apr 02, 20249.949.999.949.999.90-
Mar 28, 20249.829.989.809.939.84-
Mar 27, 20249.719.929.719.929.83-
Mar 27, 20240.09 Dividend
Mar 26, 20249.869.909.849.909.72-
Mar 25, 20249.869.929.869.889.70-
Mar 22, 20249.939.959.839.859.67-
Mar 21, 20249.929.969.919.949.76-
Mar 20, 20249.869.899.859.879.69-
Mar 19, 20249.789.919.789.899.71-
Mar 18, 20249.719.789.699.789.60-
Mar 15, 20249.669.789.659.789.60-
Mar 14, 20249.619.679.619.639.45-
Mar 13, 20249.499.649.489.649.46-
Mar 12, 20249.539.559.449.499.32500
Mar 11, 20249.449.459.449.459.28-
Mar 08, 20249.409.459.409.449.27-
Mar 07, 20249.259.469.259.469.29-
Mar 06, 20249.219.429.219.319.14-
Mar 05, 20249.219.319.219.229.05-
Mar 04, 20249.369.409.129.219.04-
Mar 01, 20249.319.569.309.449.27425
Feb 29, 20249.629.669.349.349.17-
Feb 28, 20249.569.609.569.609.42-
Feb 28, 20240.09 Dividend
Feb 27, 20249.549.629.549.629.36-
Feb 26, 20249.529.589.529.589.32-
Feb 23, 20249.659.659.569.599.33-
Feb 22, 20249.469.529.469.529.26-
Feb 21, 20249.279.459.279.459.19-
Feb 20, 20249.549.609.439.439.17450
Feb 19, 20249.529.569.529.569.30-
Feb 16, 20249.359.579.359.569.30-
Feb 15, 20249.229.399.229.399.13-
Feb 14, 20249.299.379.299.369.10-
Feb 13, 20249.329.349.239.238.98-
Feb 12, 20249.329.419.329.359.09-
Feb 09, 20249.329.419.329.329.06-
Feb 08, 20249.329.389.329.389.12-
Feb 07, 20249.249.329.249.299.04-
Feb 06, 20249.229.329.229.289.03-
Feb 05, 20249.329.399.249.339.07-
Feb 02, 20249.389.429.389.419.15-
Feb 01, 20249.509.569.509.549.28-
Jan 31, 20249.659.709.599.629.36-
Jan 30, 20249.489.559.479.559.2910
Jan 30, 20240.09 Dividend
Jan 29, 20249.559.799.559.719.361,110
Jan 26, 20249.559.629.499.499.14-
Jan 25, 20249.439.549.439.549.19-
Jan 24, 20249.449.689.409.489.13-
Jan 23, 20249.359.559.359.559.20-
Jan 22, 20249.229.369.229.359.01-
Jan 19, 20249.179.299.179.298.95-
Jan 18, 20249.239.299.239.268.92-
Jan 17, 20249.339.379.199.238.89-
Jan 16, 20249.619.659.439.439.09-
Jan 15, 20249.679.679.589.589.23-
Jan 12, 20249.609.749.609.689.33-
Jan 11, 20249.449.499.409.409.06-
Jan 10, 20249.399.459.349.449.10-
Jan 09, 20249.289.369.279.369.02-
Jan 08, 20249.379.409.229.308.96-
Jan 05, 20249.379.459.379.389.04-
Jan 04, 20249.479.529.389.399.05-
Jan 03, 20249.309.559.309.519.16-
Jan 02, 20249.329.499.329.499.14-
Dec 29, 20239.219.299.219.298.95-
Dec 28, 20239.379.439.349.399.05-
Dec 28, 20230.09 Dividend
Dec 27, 20239.729.779.509.509.07-
Dec 22, 20239.609.769.609.679.23207
Dec 21, 20239.469.619.449.619.17136
Dec 20, 20239.499.529.499.529.09-
Dec 19, 20239.269.389.269.378.94-
Dec 18, 20239.079.329.079.328.90-
Dec 15, 20239.069.159.069.128.70-
Dec 14, 20238.909.148.909.138.71-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...