Agree Realty Corporation (AGL.SG)
Stuttgart - Stuttgart Delayed Price. Currency in EUR
Add to watchlist
At close: 02:48PM CEST
Time Period:
Jun 26, 2023 - Jun 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 25, 2024 | 57.32 | 57.44 | 57.32 | 57.44 | 57.44 | - |
| Jun 24, 2024 | 57.18 | 57.26 | 57.18 | 57.26 | 57.26 | - |
| Jun 21, 2024 | 56.86 | 57.48 | 56.86 | 57.48 | 57.48 | - |
| Jun 20, 2024 | 57.10 | 57.24 | 57.10 | 57.16 | 57.16 | - |
| Jun 19, 2024 | 57.08 | 57.08 | 56.96 | 56.96 | 56.96 | - |
| Jun 18, 2024 | 57.06 | 57.06 | 57.06 | 57.06 | 57.06 | - |
| Jun 17, 2024 | 57.00 | 57.10 | 57.00 | 57.10 | 57.10 | - |
| Jun 14, 2024 | 56.48 | 56.80 | 56.48 | 56.80 | 56.80 | 34 |
| Jun 13, 2024 | 55.52 | 56.74 | 55.52 | 56.70 | 56.70 | - |
| Jun 12, 2024 | 55.90 | 55.90 | 55.86 | 55.86 | 55.86 | - |
| Jun 11, 2024 | 55.52 | 56.38 | 55.52 | 56.16 | 56.16 | 200 |
| Jun 10, 2024 | 56.56 | 56.56 | 56.00 | 56.00 | 56.00 | 20 |
| Jun 07, 2024 | 56.66 | 56.66 | 56.36 | 56.36 | 56.36 | - |
| Jun 06, 2024 | 56.30 | 56.66 | 56.30 | 56.66 | 56.66 | - |
| Jun 05, 2024 | 56.36 | 56.36 | 56.26 | 56.32 | 56.32 | - |
| Jun 04, 2024 | 55.60 | 55.60 | 55.50 | 55.58 | 55.58 | - |
| Jun 03, 2024 | 55.86 | 55.86 | 55.76 | 55.80 | 55.80 | - |
| May 31, 2024 | 55.18 | 55.18 | 55.04 | 55.04 | 55.04 | - |
| May 31, 2024 | 0.25 Dividend | |||||
| May 30, 2024 | 53.82 | 53.82 | 53.82 | 53.82 | 53.57 | - |
| May 29, 2024 | 54.14 | 54.42 | 54.14 | 54.36 | 54.11 | - |
| May 28, 2024 | 54.46 | 54.80 | 54.46 | 54.56 | 54.31 | - |
| May 27, 2024 | 54.40 | 54.60 | 54.32 | 54.60 | 54.35 | - |
| May 24, 2024 | 54.34 | 54.54 | 54.30 | 54.54 | 54.29 | - |
| May 23, 2024 | 55.38 | 55.38 | 54.72 | 54.76 | 54.51 | - |
| May 22, 2024 | 55.68 | 55.86 | 55.68 | 55.86 | 55.60 | - |
| May 21, 2024 | 55.26 | 55.92 | 55.26 | 55.78 | 55.52 | - |
| May 20, 2024 | 55.38 | 55.64 | 55.38 | 55.64 | 55.38 | 42 |
| May 17, 2024 | 55.30 | 55.64 | 55.30 | 55.64 | 55.38 | - |
| May 16, 2024 | 55.06 | 55.82 | 55.06 | 55.34 | 55.08 | 40 |
| May 15, 2024 | 55.52 | 55.52 | 55.36 | 55.42 | 55.16 | - |
| May 14, 2024 | 55.42 | 55.72 | 55.42 | 55.70 | 55.44 | 45 |
| May 13, 2024 | 55.60 | 55.62 | 55.46 | 55.46 | 55.20 | - |
| May 10, 2024 | 55.14 | 55.14 | 55.14 | 55.14 | 54.88 | - |
| May 09, 2024 | 54.00 | 54.00 | 54.00 | 54.00 | 53.75 | - |
| May 08, 2024 | 54.86 | 54.86 | 54.24 | 54.24 | 53.99 | - |
| May 07, 2024 | 54.32 | 54.32 | 54.32 | 54.32 | 54.07 | - |
| May 06, 2024 | 54.46 | 54.46 | 54.34 | 54.34 | 54.09 | - |
| May 03, 2024 | 54.10 | 54.52 | 53.90 | 53.90 | 53.65 | - |
| May 02, 2024 | 53.52 | 54.10 | 53.52 | 54.10 | 53.85 | - |
| Apr 30, 2024 | 53.68 | 53.74 | 52.90 | 53.58 | 53.33 | 10 |
| Apr 29, 2024 | 53.52 | 54.20 | 53.52 | 53.78 | 53.53 | - |
| Apr 29, 2024 | 0.25 Dividend | |||||
| Apr 26, 2024 | 53.96 | 53.96 | 53.88 | 53.88 | 53.38 | - |
| Apr 25, 2024 | 54.12 | 54.12 | 53.84 | 53.84 | 53.34 | - |
| Apr 24, 2024 | 53.60 | 54.24 | 53.60 | 54.24 | 53.74 | - |
| Apr 23, 2024 | 53.16 | 53.76 | 53.16 | 53.54 | 53.04 | - |
| Apr 22, 2024 | 52.92 | 53.66 | 52.92 | 53.66 | 53.16 | 3 |
| Apr 19, 2024 | 51.90 | 53.52 | 51.90 | 53.02 | 52.53 | 25 |
| Apr 18, 2024 | 51.54 | 52.36 | 51.52 | 52.36 | 51.87 | - |
| Apr 17, 2024 | 51.46 | 51.66 | 51.46 | 51.56 | 51.08 | - |
| Apr 16, 2024 | 52.14 | 52.60 | 51.66 | 51.66 | 51.18 | 30 |
| Apr 15, 2024 | 52.68 | 52.94 | 52.22 | 52.22 | 51.74 | - |
| Apr 12, 2024 | 52.78 | 53.20 | 52.78 | 53.20 | 52.71 | 22 |
| Apr 11, 2024 | 52.34 | 53.22 | 52.28 | 53.22 | 52.73 | - |
| Apr 10, 2024 | 53.60 | 53.60 | 52.10 | 52.10 | 51.62 | - |
| Apr 09, 2024 | 52.36 | 53.04 | 52.36 | 53.04 | 52.55 | - |
| Apr 08, 2024 | 51.42 | 51.94 | 51.42 | 51.48 | 51.00 | 300 |
| Apr 05, 2024 | 51.74 | 51.74 | 51.74 | 51.74 | 51.26 | - |
| Apr 04, 2024 | 51.72 | 51.72 | 51.72 | 51.72 | 51.24 | - |
| Apr 03, 2024 | 52.40 | 52.68 | 52.24 | 52.24 | 51.76 | 100 |
| Apr 02, 2024 | 52.90 | 52.90 | 52.90 | 52.90 | 52.41 | - |
| Mar 28, 2024 | 52.10 | 52.85 | 52.10 | 52.85 | 52.36 | - |
| Mar 27, 2024 | 51.35 | 51.35 | 51.35 | 51.35 | 50.87 | - |
| Mar 27, 2024 | 0.247 Dividend | |||||
| Mar 26, 2024 | 52.05 | 52.05 | 52.05 | 52.05 | 51.32 | - |
| Mar 25, 2024 | 51.35 | 51.45 | 51.35 | 51.35 | 50.63 | - |
| Mar 22, 2024 | 51.75 | 51.85 | 51.55 | 51.60 | 50.88 | - |
| Mar 21, 2024 | 51.45 | 52.00 | 51.45 | 52.00 | 51.27 | - |
| Mar 20, 2024 | 51.05 | 51.65 | 51.05 | 51.65 | 50.93 | - |
| Mar 19, 2024 | 51.15 | 51.25 | 51.15 | 51.20 | 50.48 | - |
| Mar 18, 2024 | 51.85 | 51.85 | 51.30 | 51.30 | 50.58 | - |
| Mar 15, 2024 | 50.90 | 51.05 | 50.90 | 51.05 | 50.34 | - |
| Mar 14, 2024 | 51.25 | 51.25 | 50.70 | 50.70 | 49.99 | 10 |
| Mar 13, 2024 | 52.15 | 52.30 | 51.25 | 51.25 | 50.53 | - |
| Mar 12, 2024 | 53.00 | 53.20 | 52.40 | 52.40 | 51.67 | - |
| Mar 11, 2024 | 52.40 | 52.75 | 52.40 | 52.75 | 52.01 | - |
| Mar 08, 2024 | 52.05 | 52.95 | 52.05 | 52.95 | 52.21 | - |
| Mar 07, 2024 | 52.20 | 52.40 | 51.75 | 52.00 | 51.27 | - |
| Mar 06, 2024 | 52.35 | 52.95 | 52.10 | 52.10 | 51.37 | 96 |
| Mar 05, 2024 | 52.40 | 52.65 | 52.40 | 52.40 | 51.67 | - |
| Mar 04, 2024 | 51.80 | 52.85 | 51.80 | 52.60 | 51.87 | - |
| Mar 01, 2024 | 50.70 | 51.85 | 50.50 | 51.85 | 51.13 | 40 |
| Feb 29, 2024 | 50.80 | 51.00 | 50.80 | 51.00 | 50.29 | 53 |
| Feb 28, 2024 | 51.20 | 51.30 | 51.15 | 51.30 | 50.58 | 80 |
| Feb 28, 2024 | 0.247 Dividend | |||||
| Feb 27, 2024 | 51.70 | 51.80 | 51.70 | 51.80 | 50.83 | - |
| Feb 26, 2024 | 52.85 | 53.30 | 52.10 | 52.10 | 51.13 | - |
| Feb 23, 2024 | 52.50 | 52.90 | 52.50 | 52.90 | 51.91 | - |
| Feb 22, 2024 | 52.60 | 52.60 | 52.20 | 52.40 | 51.42 | - |
| Feb 21, 2024 | 51.80 | 51.80 | 51.70 | 51.70 | 50.73 | - |
| Feb 20, 2024 | 52.95 | 52.95 | 51.95 | 51.95 | 50.98 | - |
| Feb 19, 2024 | 52.75 | 53.05 | 52.75 | 53.05 | 52.06 | - |
| Feb 16, 2024 | 53.00 | 53.00 | 53.00 | 53.00 | 52.01 | - |
| Feb 15, 2024 | 52.25 | 52.25 | 52.25 | 52.25 | 51.27 | - |
| Feb 14, 2024 | 53.25 | 53.25 | 53.25 | 53.25 | 52.26 | - |
| Feb 13, 2024 | 53.70 | 53.70 | 53.70 | 53.70 | 52.70 | - |
| Feb 12, 2024 | 53.05 | 53.05 | 53.05 | 53.05 | 52.06 | - |
| Feb 09, 2024 | 53.85 | 53.85 | 53.20 | 53.20 | 52.21 | - |
| Feb 08, 2024 | 53.85 | 54.10 | 53.25 | 53.75 | 52.75 | - |
| *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.