Alexandria Real Estate Equities, Inc. (A6W.F)
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
At close: 03:29PM CEST
Time Period:
Apr 19, 2023 - Apr 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 18, 2024 | 108.80 | 108.80 | 108.75 | 108.75 | 108.75 | 22 |
| Apr 17, 2024 | 109.50 | 109.75 | 108.85 | 108.85 | 108.85 | - |
| Apr 16, 2024 | 111.55 | 111.60 | 111.45 | 111.45 | 111.45 | - |
| Apr 15, 2024 | 114.25 | 115.25 | 114.20 | 115.25 | 115.25 | 22 |
| Apr 12, 2024 | 115.55 | 115.75 | 114.65 | 114.65 | 114.65 | - |
| Apr 11, 2024 | 113.80 | 113.80 | 113.35 | 113.35 | 113.35 | - |
| Apr 10, 2024 | 118.95 | 118.95 | 114.00 | 114.00 | 114.00 | - |
| Apr 09, 2024 | 116.15 | 116.15 | 115.30 | 115.30 | 115.30 | - |
| Apr 08, 2024 | 114.25 | 115.70 | 114.00 | 114.00 | 114.00 | 15 |
| Apr 05, 2024 | 112.80 | 112.80 | 112.50 | 112.50 | 112.50 | - |
| Apr 04, 2024 | 113.50 | 113.55 | 113.25 | 113.25 | 113.25 | - |
| Apr 03, 2024 | 114.40 | 114.55 | 113.75 | 113.75 | 113.75 | - |
| Apr 02, 2024 | 116.35 | 116.40 | 115.25 | 115.25 | 115.25 | - |
| Mar 28, 2024 | 117.50 | 119.55 | 117.10 | 119.55 | 119.55 | - |
| Mar 27, 2024 | 113.20 | 116.35 | 112.75 | 116.35 | 116.35 | - |
| Mar 27, 2024 | 1.27 Dividend | |||||
| Mar 26, 2024 | 116.10 | 116.55 | 115.50 | 116.45 | 115.18 | 45 |
| Mar 25, 2024 | 115.45 | 116.80 | 115.15 | 116.80 | 115.53 | - |
| Mar 22, 2024 | 118.05 | 118.45 | 117.55 | 118.45 | 117.16 | - |
| Mar 21, 2024 | 115.25 | 118.25 | 115.05 | 118.25 | 116.96 | - |
| Mar 20, 2024 | 113.10 | 113.25 | 113.10 | 113.20 | 111.97 | - |
| Mar 19, 2024 | 113.15 | 113.35 | 111.95 | 111.95 | 110.73 | - |
| Mar 18, 2024 | 113.20 | 114.15 | 112.60 | 112.60 | 111.37 | 3 |
| Mar 15, 2024 | 112.95 | 113.05 | 112.95 | 113.00 | 111.77 | - |
| Mar 14, 2024 | 114.15 | 114.25 | 110.60 | 110.60 | 109.39 | - |
| Mar 13, 2024 | 114.75 | 115.00 | 114.70 | 115.00 | 113.75 | - |
| Mar 12, 2024 | 115.55 | 115.55 | 114.60 | 114.60 | 113.35 | - |
| Mar 11, 2024 | 115.55 | 116.00 | 115.30 | 116.00 | 114.73 | - |
| Mar 08, 2024 | 112.95 | 113.30 | 112.95 | 113.30 | 112.06 | - |
| Mar 07, 2024 | 112.55 | 112.75 | 112.55 | 112.75 | 111.52 | - |
| Mar 06, 2024 | 113.80 | 114.00 | 113.80 | 114.00 | 112.76 | - |
| Mar 05, 2024 | 115.50 | 115.50 | 114.40 | 114.40 | 113.15 | - |
| Mar 04, 2024 | 114.20 | 114.25 | 113.25 | 113.25 | 112.01 | - |
| Mar 01, 2024 | 114.95 | 114.95 | 114.35 | 114.35 | 113.10 | - |
| Feb 29, 2024 | 111.45 | 111.65 | 111.15 | 111.65 | 110.43 | - |
| Feb 28, 2024 | 111.80 | 111.80 | 110.90 | 110.90 | 109.69 | - |
| Feb 27, 2024 | 109.15 | 109.20 | 108.85 | 108.85 | 107.66 | - |
| Feb 26, 2024 | 111.95 | 111.95 | 111.30 | 111.30 | 110.09 | - |
| Feb 23, 2024 | 111.30 | 111.30 | 110.90 | 110.90 | 109.69 | - |
| Feb 22, 2024 | 111.65 | 111.65 | 111.40 | 111.40 | 110.19 | - |
| Feb 21, 2024 | 109.30 | 109.30 | 108.60 | 108.60 | 107.42 | - |
| Feb 20, 2024 | 110.05 | 110.05 | 108.80 | 108.80 | 107.61 | - |
| Feb 19, 2024 | 110.10 | 110.20 | 109.50 | 109.50 | 108.31 | - |
| Feb 16, 2024 | 110.25 | 110.30 | 109.75 | 109.75 | 108.55 | - |
| Feb 15, 2024 | 105.25 | 105.30 | 104.80 | 104.80 | 103.66 | - |
| Feb 14, 2024 | 104.85 | 105.15 | 104.85 | 105.15 | 104.00 | - |
| Feb 13, 2024 | 108.95 | 108.95 | 106.25 | 106.25 | 105.09 | - |
| Feb 12, 2024 | 107.00 | 107.10 | 106.90 | 106.90 | 105.73 | - |
| Feb 09, 2024 | 108.85 | 108.90 | 108.80 | 108.80 | 107.61 | - |
| Feb 08, 2024 | 108.20 | 108.25 | 108.10 | 108.10 | 106.92 | - |
| Feb 07, 2024 | 108.75 | 109.00 | 108.75 | 109.00 | 107.81 | - |
| Feb 06, 2024 | 109.25 | 109.50 | 109.20 | 109.50 | 108.31 | - |
| Feb 05, 2024 | 111.90 | 112.00 | 110.20 | 110.20 | 109.00 | - |
| Feb 02, 2024 | 111.95 | 112.10 | 111.85 | 111.85 | 110.63 | - |
| Feb 01, 2024 | 111.60 | 111.65 | 110.60 | 110.60 | 109.39 | - |
| Jan 31, 2024 | 111.65 | 112.75 | 111.30 | 111.30 | 110.09 | 23 |
| Jan 30, 2024 | 116.05 | 116.05 | 116.05 | 116.05 | 114.78 | - |
| Jan 29, 2024 | 114.15 | 114.15 | 114.15 | 114.15 | 112.91 | - |
| Jan 26, 2024 | 113.10 | 113.10 | 113.10 | 113.10 | 111.87 | - |
| Jan 25, 2024 | 110.60 | 110.60 | 110.60 | 110.60 | 109.39 | - |
| Jan 24, 2024 | 111.80 | 111.80 | 111.80 | 111.80 | 110.58 | - |
| Jan 23, 2024 | 112.50 | 112.50 | 112.50 | 112.50 | 111.27 | - |
| Jan 22, 2024 | 112.80 | 112.80 | 112.80 | 112.80 | 111.57 | - |
| Jan 19, 2024 | 111.60 | 111.60 | 111.60 | 111.60 | 110.38 | - |
| Jan 18, 2024 | 112.60 | 112.60 | 112.60 | 112.60 | 111.37 | - |
| Jan 17, 2024 | 115.40 | 115.40 | 115.40 | 115.40 | 114.14 | - |
| Jan 16, 2024 | 114.50 | 114.50 | 114.50 | 114.50 | 113.25 | - |
| Jan 15, 2024 | 114.15 | 114.15 | 114.15 | 114.15 | 112.91 | - |
| Jan 12, 2024 | 114.15 | 114.15 | 114.15 | 114.15 | 112.91 | - |
| Jan 11, 2024 | 117.35 | 117.35 | 117.35 | 117.35 | 116.07 | - |
| Jan 10, 2024 | 116.70 | 116.70 | 116.70 | 116.70 | 115.43 | - |
| Jan 09, 2024 | 117.70 | 117.70 | 117.70 | 117.70 | 116.42 | - |
| Jan 08, 2024 | 114.65 | 114.65 | 114.65 | 114.65 | 113.40 | - |
| Jan 05, 2024 | 114.40 | 115.50 | 114.40 | 115.50 | 114.24 | 178 |
| Jan 04, 2024 | 114.20 | 114.20 | 114.20 | 114.20 | 112.95 | - |
| Jan 03, 2024 | 117.35 | 117.35 | 117.35 | 117.35 | 116.07 | - |
| Jan 02, 2024 | 118.00 | 118.00 | 115.00 | 115.00 | 113.75 | 25 |
| Dec 29, 2023 | 116.00 | 116.00 | 116.00 | 116.00 | 114.73 | - |
| Dec 28, 2023 | 114.55 | 116.00 | 114.55 | 115.80 | 114.54 | 12,100 |
| Dec 28, 2023 | 1.27 Dividend | |||||
| Dec 27, 2023 | 116.30 | 116.30 | 116.30 | 116.30 | 113.78 | - |
| Dec 22, 2023 | 116.20 | 118.85 | 116.20 | 118.85 | 116.27 | 10 |
| Dec 21, 2023 | 115.40 | 116.30 | 115.40 | 116.30 | 113.78 | 51 |
| Dec 20, 2023 | 117.50 | 117.50 | 117.50 | 117.50 | 114.95 | - |
| Dec 19, 2023 | 117.50 | 117.50 | 117.50 | 117.50 | 114.95 | - |
| Dec 18, 2023 | 119.50 | 119.50 | 119.50 | 119.50 | 116.91 | - |
| Dec 15, 2023 | 122.15 | 122.15 | 122.15 | 122.15 | 119.50 | - |
| Dec 14, 2023 | 115.20 | 115.20 | 115.20 | 115.20 | 112.70 | - |
| Dec 13, 2023 | 108.00 | 108.00 | 108.00 | 108.00 | 105.66 | - |
| Dec 12, 2023 | 110.40 | 110.40 | 110.40 | 110.40 | 108.00 | - |
| Dec 11, 2023 | 110.45 | 110.45 | 110.45 | 110.45 | 108.05 | - |
| Dec 08, 2023 | 112.50 | 112.50 | 112.50 | 112.50 | 110.06 | - |
| Dec 07, 2023 | 112.45 | 112.45 | 112.45 | 112.45 | 110.01 | - |
| Dec 06, 2023 | 110.55 | 110.55 | 110.55 | 110.55 | 108.15 | - |
| Dec 05, 2023 | 110.20 | 110.75 | 110.20 | 110.75 | 108.35 | 20 |
| Dec 04, 2023 | 108.00 | 108.00 | 108.00 | 108.00 | 105.66 | - |
| Dec 01, 2023 | 100.05 | 100.05 | 100.05 | 100.05 | 97.88 | - |
| Nov 30, 2023 | 99.42 | 99.42 | 99.42 | 99.42 | 97.26 | - |
| Nov 29, 2023 | 97.74 | 97.74 | 97.74 | 97.74 | 95.62 | - |
| Nov 28, 2023 | 95.50 | 95.50 | 95.50 | 95.50 | 93.43 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.