Canada markets closed

Dream Industrial Real Estate Investment Trust (6MS.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
8.42+0.03 (+0.39%)
At close: 08:03AM CEST
Time Period:
May 06, 2023 - May 06, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
May 06, 20248.428.428.428.428.426
May 03, 20248.398.398.398.398.39-
May 02, 20248.238.238.238.238.23-
Apr 30, 20248.248.248.248.248.24-
Apr 29, 20248.278.788.278.788.786
Apr 29, 20240.05833 Dividend
Apr 26, 20248.198.198.198.198.13-
Apr 25, 20248.308.308.308.308.24-
Apr 24, 20248.378.378.378.378.31-
Apr 23, 20248.428.428.428.428.36-
Apr 22, 20248.188.768.188.768.70165
Apr 19, 20248.218.218.218.218.15-
Apr 18, 20248.168.168.168.168.11-
Apr 17, 20248.298.298.298.298.23-
Apr 16, 20248.328.328.328.328.26-
Apr 15, 20248.428.428.428.428.36-
Apr 12, 20248.498.498.498.498.43-
Apr 11, 20248.518.518.518.518.45-
Apr 10, 20248.628.628.628.628.56-
Apr 09, 20248.638.638.638.638.57-
Apr 08, 20248.518.518.518.518.45-
Apr 05, 20248.458.458.458.458.39-
Apr 04, 20248.438.438.438.438.37-
Apr 03, 20248.468.468.468.468.40-
Apr 02, 20248.758.758.758.758.69-
Mar 28, 20248.688.708.688.708.6430
Mar 27, 20248.428.428.428.428.36-
Mar 27, 20240.05833 Dividend
Mar 26, 20248.378.378.378.378.25-
Mar 25, 20248.368.808.368.808.68164
Mar 22, 20248.468.468.468.468.35-
Mar 21, 20248.358.358.358.358.24-
Mar 20, 20248.338.338.338.338.22-
Mar 19, 20248.458.458.458.458.34-
Mar 18, 20248.398.398.398.398.28-
Mar 15, 20248.438.438.438.438.31-
Mar 14, 20248.518.518.518.518.39-
Mar 13, 20248.538.538.538.538.41-
Mar 12, 20248.518.988.518.988.8692
Mar 11, 20248.488.488.488.488.36-
Mar 08, 20248.418.418.418.418.29-
Mar 07, 20248.428.428.428.428.30-
Mar 06, 20248.378.378.378.378.25-
Mar 05, 20248.478.478.478.478.35-
Mar 04, 20248.508.508.508.508.38-
Mar 01, 20248.418.418.418.418.29-
Feb 29, 20248.618.618.618.618.49-
Feb 28, 20248.819.178.819.179.05157
Feb 28, 20240.05833 Dividend
Feb 27, 20248.868.868.868.868.67-
Feb 26, 20249.019.019.019.018.82-
Feb 23, 20249.009.009.009.008.81-
Feb 22, 20248.998.998.998.998.81-
Feb 21, 20248.999.408.999.409.2115
Feb 20, 20249.029.029.029.028.84-
Feb 19, 20249.039.039.039.038.85-
Feb 16, 20249.059.059.059.058.87-
Feb 15, 20248.898.898.898.898.71-
Feb 14, 20248.808.808.808.808.62-
Feb 13, 20249.079.079.079.078.89-
Feb 12, 20249.089.089.089.088.89-
Feb 09, 20249.069.069.069.068.87-
Feb 08, 20249.139.609.139.609.4031
Feb 07, 20249.229.229.229.229.03-
Feb 06, 20249.069.069.069.068.87-
Feb 05, 20249.229.229.229.229.03-
Feb 02, 20249.169.169.169.168.98-
Feb 01, 20248.979.568.979.569.361
Jan 31, 20249.099.099.099.098.90-
Jan 30, 20249.289.289.289.289.09-
Jan 30, 20240.05833 Dividend
Jan 29, 20249.059.059.059.058.81-
Jan 26, 20249.019.019.019.018.77-
Jan 25, 20248.938.938.938.938.69-
Jan 24, 20249.189.189.189.188.93-
Jan 23, 20249.129.129.129.128.88-
Jan 22, 20249.049.049.049.048.80-
Jan 19, 20248.818.818.818.818.58-
Jan 18, 20248.878.878.878.878.63-
Jan 17, 20249.239.239.239.238.98-
Jan 16, 20249.229.229.229.228.97-
Jan 15, 20249.189.659.189.659.3950
Jan 12, 20249.169.169.169.168.91-
Jan 11, 20249.059.059.059.058.81-
Jan 10, 20249.069.069.069.068.81-
Jan 09, 20249.199.199.199.198.94-
Jan 08, 20249.169.169.169.168.91-
Jan 05, 20249.159.159.159.158.91-
Jan 04, 20249.219.219.219.218.96-
Jan 03, 20249.269.269.269.269.01-
Jan 02, 20249.279.279.279.279.03-
Dec 29, 20239.279.279.279.279.02-
Dec 28, 20239.339.339.339.339.08-
Dec 28, 20230.05833 Dividend
Dec 27, 20239.269.269.269.268.95-
Dec 22, 20239.169.169.169.168.86-
Dec 21, 20239.149.709.149.709.385
Dec 20, 20239.149.149.149.148.84-
Dec 19, 20239.019.019.019.018.71-
Dec 18, 20239.049.049.049.048.74-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...