Canada markets close in 5 hours 19 minutes

Essential Properties Realty Trust Inc (2OU.SG)

Stuttgart - Stuttgart Delayed Price. Currency in EUR
Add to watchlist
23.43+0.13 (+0.56%)
As of 04:18PM CEST. Market open.
Time Period:
Apr 18, 2023 - Apr 18, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 18, 202423.1523.4323.1423.4323.43-
Apr 17, 202423.1023.3023.1023.3023.30-
Apr 16, 202423.4523.4523.3023.3023.30-
Apr 15, 202423.7223.7223.6323.6323.63-
Apr 12, 202423.7423.7423.7423.7423.74-
Apr 11, 202423.3223.9623.3023.9623.96-
Apr 10, 202424.2324.2423.3823.3823.38-
Apr 09, 202423.7523.7523.7523.7523.75-
Apr 08, 202423.3123.3123.3123.3123.31-
Apr 05, 202423.3223.3223.3223.3223.32-
Apr 04, 202423.1223.1223.1223.1223.12-
Apr 03, 202423.3823.5123.3823.5123.51-
Apr 02, 202424.1624.1624.1624.1624.16-
Mar 28, 202424.4224.6824.4224.6824.68-
Mar 27, 202423.8623.8623.8623.8623.86-
Mar 27, 20240.285 Dividend
Mar 26, 202423.6623.6623.6623.6623.38-
Mar 25, 202423.6423.6423.6423.6423.36-
Mar 22, 202423.9423.9423.7223.7623.47-
Mar 21, 202423.3023.7423.3023.7423.45-
Mar 20, 202423.2023.2023.2023.2022.92-
Mar 19, 202423.3023.3423.2423.2622.98-
Mar 18, 202423.3423.4623.3223.3223.04-
Mar 15, 202423.1423.1423.0423.0422.76150
Mar 14, 202423.3023.3023.3023.3023.02-
Mar 13, 202423.2623.3823.2623.3423.06-
Mar 12, 202422.7023.3422.7023.3223.04-
Mar 11, 202422.5422.5422.4422.4422.17-
Mar 08, 202422.5022.9622.5022.7822.51450
Mar 07, 202422.4222.6222.4222.6222.35-
Mar 06, 202422.4022.9222.4022.5622.29220
Mar 05, 202422.3022.8622.3022.6622.3924
Mar 04, 202422.2222.6222.2222.5222.25-
Mar 01, 202421.9221.9221.9221.9221.66-
Feb 29, 202421.7421.7421.7421.7421.48-
Feb 28, 202422.0622.1222.0622.1221.85-
Feb 27, 202422.1422.1822.1422.1821.91-
Feb 26, 202422.4422.4422.4422.4422.17-
Feb 23, 202422.6023.1422.6022.7022.43800
Feb 22, 202422.5022.5022.5022.5022.23-
Feb 21, 202422.5422.5422.5422.5422.27-
Feb 20, 202422.6423.0022.6422.7222.4565
Feb 19, 202422.7022.7022.7022.7022.43-
Feb 16, 202422.5622.9622.5622.9622.68-
Feb 15, 202422.3622.8022.3622.8022.5368
Feb 14, 202422.3822.3822.3822.3822.11-
Feb 13, 202422.6422.6422.6422.6422.37-
Feb 12, 202422.5622.5622.5622.5622.29-
Feb 09, 202422.6222.6222.6222.6222.35-
Feb 08, 202422.4022.8022.4022.8022.53-
Feb 07, 202422.6022.7422.6022.7422.47-
Feb 06, 202422.3822.3822.3822.3822.11-
Feb 05, 202422.7422.7422.7422.7422.47-
Feb 02, 202423.0023.0022.7822.7822.51-
Feb 01, 202422.8623.0422.8623.0422.76-
Jan 31, 202422.9023.2222.9023.2222.9450
Jan 30, 202422.9022.9022.9022.9022.62-
Jan 29, 202422.5622.6822.5622.6822.41-
Jan 26, 202422.7022.7022.6822.6822.41-
Jan 25, 202422.4822.4822.4822.4822.21-
Jan 24, 202422.7622.7622.6022.6022.33-
Jan 23, 202422.8823.1822.8822.9822.70-
Jan 22, 202422.7623.1422.7623.1422.86-
Jan 19, 202422.4422.4422.4422.4422.17-
Jan 18, 202422.7422.7622.6822.7622.49-
Jan 17, 202423.1223.1222.7422.7422.47-
Jan 16, 202423.2623.5223.2623.5223.24-
Jan 15, 202423.7223.7223.7223.7223.43190
Jan 12, 202423.3223.4623.3223.4623.18-
Jan 11, 202423.5623.5623.5623.5623.28-
Jan 10, 202423.8023.8423.8023.8423.55-
Jan 09, 202423.5023.8023.5023.8023.51-
Jan 08, 202422.9623.6422.9423.6423.36-
Jan 05, 202423.1023.1023.1023.1022.82-
Jan 04, 202423.2823.2823.2623.2823.00-
Jan 03, 202423.4823.6423.4823.5023.22-
Jan 02, 202422.9623.4822.9623.3823.10-
Dec 29, 202323.3223.3223.3223.3223.04-
Dec 28, 202323.0823.4023.0823.4023.1231
Dec 28, 20230.285 Dividend
Dec 27, 202323.3623.3623.3223.3622.80-
Dec 22, 202323.0823.0823.0823.0822.52-
Dec 21, 202323.1823.1823.1823.1822.62-
Dec 20, 202323.2023.2023.2023.2022.64-
Dec 19, 202323.0623.0623.0623.0622.50-
Dec 18, 202323.3823.3823.2823.2822.72-
Dec 15, 202323.5423.5423.5423.5422.97-
Dec 14, 202323.0223.4423.0223.4422.88-
Dec 13, 202322.6822.8422.6822.8422.29-
Dec 12, 202322.4822.9222.4822.9222.37-
Dec 11, 202322.3622.6422.3622.6422.091
Dec 08, 202322.6422.6422.5022.5021.96-
Dec 07, 202322.5422.5422.5222.5221.98-
Dec 06, 202322.8222.8222.8222.8222.27-
Dec 05, 202322.8022.8022.8022.8022.25-
Dec 04, 202322.3422.3422.3422.3421.80-
Dec 01, 202321.5821.5821.5821.5821.06-
Nov 30, 202321.3021.3821.3021.3820.86-
Nov 29, 202321.2021.3621.2021.3620.85-
Nov 28, 202321.3821.5221.3821.5020.98-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...