Boston Properties, Inc. (BO9.F)
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
As of 08:05AM CEST. Market open.
Time Period:
May 06, 2023 - May 06, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 06, 2024 | 56.30 | 56.30 | 56.30 | 56.30 | 56.30 | 16 |
| May 03, 2024 | 56.04 | 57.60 | 56.04 | 56.32 | 56.32 | - |
| May 02, 2024 | 55.04 | 56.04 | 54.96 | 56.04 | 56.04 | - |
| Apr 30, 2024 | 58.46 | 58.94 | 57.98 | 58.08 | 58.08 | - |
| Apr 29, 2024 | 57.24 | 58.70 | 57.24 | 58.48 | 58.48 | - |
| Apr 26, 2024 | 57.54 | 58.32 | 57.40 | 57.40 | 57.40 | - |
| Apr 25, 2024 | 58.38 | 58.38 | 56.94 | 57.80 | 57.80 | - |
| Apr 24, 2024 | 58.62 | 58.80 | 58.18 | 58.80 | 58.80 | - |
| Apr 23, 2024 | 57.36 | 59.54 | 57.36 | 58.74 | 58.74 | - |
| Apr 22, 2024 | 56.36 | 57.78 | 56.16 | 57.52 | 57.52 | 16 |
| Apr 19, 2024 | 54.76 | 56.42 | 54.76 | 56.42 | 56.42 | - |
| Apr 18, 2024 | 54.18 | 55.06 | 54.18 | 55.06 | 55.06 | - |
| Apr 17, 2024 | 54.54 | 54.82 | 54.42 | 54.42 | 54.42 | - |
| Apr 16, 2024 | 54.96 | 54.96 | 54.12 | 54.54 | 54.54 | - |
| Apr 15, 2024 | 56.86 | 57.06 | 55.08 | 55.08 | 55.08 | - |
| Apr 12, 2024 | 57.72 | 57.80 | 56.72 | 56.72 | 56.72 | - |
| Apr 11, 2024 | 56.82 | 58.12 | 56.78 | 57.78 | 57.78 | - |
| Apr 10, 2024 | 59.90 | 59.90 | 56.88 | 57.10 | 57.10 | - |
| Apr 09, 2024 | 57.96 | 60.10 | 57.96 | 60.10 | 60.10 | - |
| Apr 08, 2024 | 56.34 | 58.52 | 56.34 | 58.10 | 58.10 | 50 |
| Apr 05, 2024 | 56.58 | 56.92 | 56.34 | 56.74 | 56.74 | 180 |
| Apr 04, 2024 | 57.64 | 58.18 | 56.64 | 56.64 | 56.64 | - |
| Apr 03, 2024 | 57.28 | 57.86 | 57.12 | 57.86 | 57.86 | - |
| Apr 02, 2024 | 58.66 | 58.66 | 56.92 | 57.56 | 57.56 | 300 |
| Mar 28, 2024 | 58.18 | 60.44 | 58.18 | 60.44 | 60.44 | - |
| Mar 27, 2024 | 55.50 | 58.22 | 55.48 | 58.22 | 58.22 | - |
| Mar 27, 2024 | 0.98 Dividend | |||||
| Mar 26, 2024 | 57.92 | 58.08 | 56.30 | 56.30 | 55.32 | 100 |
| Mar 25, 2024 | 58.32 | 59.22 | 57.94 | 57.94 | 56.93 | - |
| Mar 22, 2024 | 60.88 | 60.88 | 58.44 | 58.44 | 57.42 | - |
| Mar 21, 2024 | 59.00 | 60.88 | 58.98 | 60.80 | 59.74 | - |
| Mar 20, 2024 | 57.92 | 58.92 | 57.48 | 58.92 | 57.89 | - |
| Mar 19, 2024 | 57.74 | 57.92 | 56.88 | 57.92 | 56.91 | - |
| Mar 18, 2024 | 57.42 | 57.76 | 57.36 | 57.70 | 56.70 | - |
| Mar 15, 2024 | 57.38 | 57.62 | 57.10 | 57.40 | 56.40 | - |
| Mar 14, 2024 | 58.64 | 58.64 | 56.94 | 57.38 | 56.38 | - |
| Mar 13, 2024 | 58.10 | 58.64 | 58.10 | 58.60 | 57.58 | - |
| Mar 12, 2024 | 58.30 | 58.38 | 57.72 | 58.10 | 57.09 | - |
| Mar 11, 2024 | 58.12 | 58.76 | 57.98 | 58.30 | 57.29 | - |
| Mar 08, 2024 | 57.42 | 58.58 | 57.42 | 58.40 | 57.38 | - |
| Mar 07, 2024 | 57.54 | 57.98 | 57.34 | 57.62 | 56.62 | 50 |
| Mar 06, 2024 | 59.22 | 59.22 | 56.70 | 57.76 | 56.75 | - |
| Mar 05, 2024 | 60.24 | 60.76 | 59.52 | 59.52 | 58.48 | - |
| Mar 04, 2024 | 60.70 | 60.72 | 60.50 | 60.50 | 59.45 | - |
| Mar 01, 2024 | 59.76 | 61.12 | 59.70 | 61.12 | 60.06 | - |
| Feb 29, 2024 | 58.60 | 60.68 | 58.60 | 59.82 | 58.78 | - |
| Feb 28, 2024 | 59.64 | 59.98 | 58.92 | 58.92 | 57.89 | - |
| Feb 27, 2024 | 58.76 | 59.98 | 58.76 | 59.98 | 58.94 | - |
| Feb 26, 2024 | 59.74 | 59.74 | 58.76 | 59.12 | 58.09 | - |
| Feb 23, 2024 | 60.22 | 60.60 | 60.14 | 60.14 | 59.09 | - |
| Feb 22, 2024 | 60.54 | 61.40 | 60.48 | 60.52 | 59.47 | - |
| Feb 21, 2024 | 60.74 | 61.02 | 60.46 | 60.72 | 59.66 | - |
| Feb 20, 2024 | 62.10 | 62.10 | 60.84 | 61.02 | 59.96 | - |
| Feb 19, 2024 | 62.24 | 62.58 | 62.20 | 62.20 | 61.12 | - |
| Feb 16, 2024 | 61.64 | 62.52 | 61.26 | 62.52 | 61.43 | - |
| Feb 15, 2024 | 58.72 | 61.74 | 58.72 | 61.74 | 60.67 | - |
| Feb 14, 2024 | 58.16 | 59.14 | 58.16 | 58.80 | 57.78 | 100 |
| Feb 13, 2024 | 60.44 | 60.44 | 57.40 | 58.12 | 57.11 | - |
| Feb 12, 2024 | 59.18 | 60.80 | 59.18 | 60.64 | 59.58 | - |
| Feb 09, 2024 | 60.04 | 60.04 | 59.18 | 59.18 | 58.15 | - |
| Feb 08, 2024 | 58.90 | 60.28 | 58.86 | 60.18 | 59.13 | 185 |
| Feb 07, 2024 | 58.56 | 59.14 | 58.56 | 59.10 | 58.07 | - |
| Feb 06, 2024 | 58.02 | 58.86 | 57.98 | 58.80 | 57.78 | - |
| Feb 05, 2024 | 58.74 | 58.74 | 57.74 | 58.36 | 57.34 | - |
| Feb 02, 2024 | 59.80 | 59.80 | 57.32 | 58.94 | 57.91 | 20 |
| Feb 01, 2024 | 61.34 | 61.34 | 58.24 | 59.84 | 58.80 | - |
| Jan 31, 2024 | 64.46 | 64.46 | 61.50 | 61.50 | 60.43 | - |
| Jan 30, 2024 | 66.34 | 66.34 | 64.44 | 64.48 | 63.36 | - |
| Jan 29, 2024 | 65.28 | 66.54 | 65.28 | 66.54 | 65.38 | - |
| Jan 26, 2024 | 65.48 | 65.82 | 65.40 | 65.48 | 64.34 | - |
| Jan 25, 2024 | 64.58 | 65.88 | 64.58 | 65.86 | 64.71 | - |
| Jan 24, 2024 | 64.68 | 64.88 | 64.48 | 64.68 | 63.55 | - |
| Jan 23, 2024 | 63.56 | 65.12 | 63.56 | 64.70 | 63.57 | - |
| Jan 22, 2024 | 62.44 | 63.78 | 62.44 | 63.78 | 62.67 | - |
| Jan 19, 2024 | 60.78 | 62.56 | 60.78 | 62.50 | 61.41 | - |
| Jan 18, 2024 | 61.06 | 61.18 | 60.72 | 61.10 | 60.04 | - |
| Jan 17, 2024 | 63.46 | 63.46 | 60.50 | 61.46 | 60.39 | 90 |
| Jan 16, 2024 | 63.58 | 64.00 | 62.54 | 63.70 | 62.59 | - |
| Jan 15, 2024 | 63.58 | 63.84 | 63.54 | 63.54 | 62.43 | - |
| Jan 12, 2024 | 63.62 | 63.82 | 62.82 | 63.82 | 62.71 | - |
| Jan 11, 2024 | 65.42 | 65.42 | 63.72 | 63.72 | 62.61 | - |
| Jan 10, 2024 | 64.90 | 65.92 | 64.88 | 65.60 | 64.46 | 25 |
| Jan 09, 2024 | 64.56 | 65.36 | 64.40 | 65.28 | 64.14 | - |
| Jan 08, 2024 | 63.76 | 65.24 | 63.74 | 64.90 | 63.77 | - |
| Jan 05, 2024 | 63.02 | 64.70 | 62.58 | 63.76 | 62.65 | 92 |
| Jan 04, 2024 | 63.24 | 63.32 | 62.98 | 63.12 | 62.02 | - |
| Jan 03, 2024 | 65.48 | 65.48 | 63.08 | 63.34 | 62.24 | - |
| Jan 02, 2024 | 63.34 | 65.72 | 63.34 | 65.72 | 64.58 | - |
| Dec 29, 2023 | 64.74 | 64.74 | 64.74 | 64.74 | 63.61 | - |
| Dec 28, 2023 | 63.36 | 64.70 | 63.36 | 64.70 | 63.57 | - |
| Dec 28, 2023 | 0.98 Dividend | |||||
| Dec 27, 2023 | 65.00 | 65.00 | 64.18 | 64.20 | 62.12 | - |
| Dec 22, 2023 | 64.32 | 65.40 | 64.18 | 64.34 | 62.26 | 12 |
| Dec 21, 2023 | 64.54 | 64.84 | 64.00 | 64.42 | 62.33 | - |
| Dec 20, 2023 | 64.88 | 66.70 | 64.74 | 64.74 | 62.64 | 80 |
| Dec 19, 2023 | 64.04 | 64.98 | 64.02 | 64.80 | 62.70 | - |
| Dec 18, 2023 | 65.26 | 65.26 | 64.42 | 64.42 | 62.33 | - |
| Dec 15, 2023 | 66.20 | 66.20 | 64.42 | 65.50 | 63.38 | - |
| Dec 14, 2023 | 62.34 | 66.62 | 62.02 | 66.26 | 64.11 | 170 |
| Dec 13, 2023 | 57.94 | 62.52 | 57.74 | 62.52 | 60.49 | 200 |
| *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.