STOCKS HOLD GAINS AS DOW EXTENDS 6-DAY WINNING STREAK

Warner Bros. Discovery 'always looking at opportunities' amid Paramount buyout talks

Custodian Property Income REIT plc (IT3.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR

Add to watchlist

0.8600

-0.0300

(-3.37%)

At close: 08:03AM CEST

Time Period:

May 09, 2023 - May 09, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 09, 2024	0.8600	0.8600	0.8600	0.8600	0.8600	900
May 09, 2024	0.01675 Dividend
May 08, 2024	0.8900	0.8900	0.8900	0.8900	0.8733	-
May 07, 2024	0.8800	0.8800	0.8800	0.8800	0.8634	-
May 06, 2024	0.8800	0.8800	0.8800	0.8800	0.8634	-
May 03, 2024	0.8750	0.8750	0.8750	0.8750	0.8585	-
May 02, 2024	0.8600	0.8600	0.8600	0.8600	0.8438	-
Apr 30, 2024	0.8650	0.8650	0.8650	0.8650	0.8487	-
Apr 29, 2024	0.8600	0.8600	0.8600	0.8600	0.8438	-
Apr 26, 2024	0.8650	0.8650	0.8650	0.8650	0.8487	-
Apr 25, 2024	0.8650	0.8650	0.8650	0.8650	0.8487	-
Apr 24, 2024	0.8750	0.8750	0.8750	0.8750	0.8585	-
Apr 23, 2024	0.8700	0.8700	0.8700	0.8700	0.8536	-
Apr 22, 2024	0.8600	0.8600	0.8600	0.8600	0.8438	-
Apr 19, 2024	0.8750	0.8750	0.8750	0.8750	0.8585	-
Apr 18, 2024	0.8850	0.8850	0.8850	0.8850	0.8683	-
Apr 17, 2024	0.8750	0.8750	0.8750	0.8750	0.8585	-
Apr 16, 2024	0.8950	0.8950	0.8950	0.8950	0.8782	-
Apr 15, 2024	0.9100	0.9100	0.9100	0.9100	0.8929	-
Apr 12, 2024	0.9200	0.9200	0.9200	0.9200	0.9027	-
Apr 11, 2024	0.9100	0.9100	0.9100	0.9100	0.8929	-
Apr 10, 2024	0.9150	0.9150	0.9150	0.9150	0.8978	-
Apr 09, 2024	0.9200	0.9200	0.9200	0.9200	0.9027	-
Apr 08, 2024	0.9100	0.9100	0.9100	0.9100	0.8929	-
Apr 05, 2024	0.9150	0.9150	0.9150	0.9150	0.8978	-
Apr 04, 2024	0.9250	0.9250	0.9250	0.9250	0.9076	-
Apr 03, 2024	0.9250	0.9250	0.9250	0.9250	0.9076	-
Apr 02, 2024	0.9550	0.9550	0.9550	0.9550	0.9370	-
Mar 28, 2024	0.8500	0.8500	0.8500	0.8500	0.8340	-
Mar 27, 2024	0.8450	0.8450	0.8450	0.8450	0.8291	-
Mar 26, 2024	0.8100	0.8100	0.8100	0.8100	0.7948	-
Mar 25, 2024	0.8000	0.8000	0.8000	0.8000	0.7849	-
Mar 22, 2024	0.8050	0.8050	0.8050	0.8050	0.7898	-
Mar 21, 2024	0.7950	0.7950	0.7950	0.7950	0.7800	-
Mar 20, 2024	0.8300	0.8300	0.8300	0.8300	0.8144	-
Mar 19, 2024	0.8300	0.8300	0.8300	0.8300	0.8144	-
Mar 18, 2024	0.8050	0.8050	0.8050	0.8050	0.7898	-
Mar 15, 2024	0.8500	0.8500	0.8500	0.8500	0.8340	-
Mar 14, 2024	0.8900	0.8900	0.8900	0.8900	0.8733	-
Mar 13, 2024	0.8950	0.8950	0.8950	0.8950	0.8782	-
Mar 12, 2024	0.8800	0.8800	0.8800	0.8800	0.8634	-
Mar 11, 2024	0.8550	0.8550	0.8550	0.8550	0.8389	-
Mar 08, 2024	0.8400	0.8400	0.8400	0.8400	0.8242	-
Mar 07, 2024	0.8350	0.8350	0.8350	0.8350	0.8193	-
Mar 06, 2024	0.8300	0.8300	0.8300	0.8300	0.8144	-
Mar 05, 2024	0.8250	0.8250	0.8250	0.8250	0.8095	-
Mar 04, 2024	0.8300	0.8300	0.8300	0.8300	0.8144	-
Mar 01, 2024	0.8350	0.8350	0.8350	0.8350	0.8193	-
Feb 29, 2024	0.8350	0.8350	0.8350	0.8350	0.8193	-
Feb 28, 2024	0.8350	0.8350	0.8350	0.8350	0.8193	-
Feb 27, 2024	0.8200	0.8200	0.8200	0.8200	0.8046	-
Feb 26, 2024	0.8200	0.8200	0.8200	0.8200	0.8046	-
Feb 23, 2024	0.8150	0.8150	0.8150	0.8150	0.7997	-
Feb 22, 2024	0.8300	0.8300	0.8300	0.8300	0.8144	-
Feb 21, 2024	0.7800	0.7800	0.7800	0.7800	0.7653	-
Feb 20, 2024	0.7700	0.7700	0.7700	0.7700	0.7555	-
Feb 19, 2024	0.7750	0.7750	0.7750	0.7750	0.7604	-
Feb 16, 2024	0.7700	0.7700	0.7700	0.7700	0.7555	-
Feb 15, 2024	0.7500	0.7500	0.7500	0.7500	0.7359	-
Feb 14, 2024	0.7600	0.7600	0.7600	0.7600	0.7457	-
Feb 13, 2024	0.7750	0.7750	0.7750	0.7750	0.7604	-
Feb 12, 2024	0.7950	0.7950	0.7950	0.7950	0.7800	-
Feb 09, 2024	0.7950	0.7950	0.7950	0.7950	0.7800	-
Feb 08, 2024	0.8000	0.8000	0.8000	0.8000	0.7849	-
Feb 07, 2024	0.7950	0.7950	0.7950	0.7950	0.7800	-
Feb 06, 2024	0.7950	0.7950	0.7950	0.7950	0.7800	-
Feb 05, 2024	0.8050	0.8050	0.8050	0.8050	0.7898	-
Feb 02, 2024	0.8150	0.8150	0.8150	0.8150	0.7997	-
Feb 01, 2024	0.8300	0.8300	0.8300	0.8300	0.8144	-
Jan 31, 2024	0.8300	0.8300	0.8300	0.8300	0.8144	-
Jan 30, 2024	0.8350	0.8350	0.8350	0.8350	0.8193	-
Jan 29, 2024	0.8250	0.8250	0.8250	0.8250	0.8095	-
Jan 26, 2024	0.8150	0.8150	0.8150	0.8150	0.7997	-
Jan 25, 2024	0.8050	0.8050	0.8050	0.8050	0.7898	-
Jan 24, 2024	0.8100	0.8100	0.8100	0.8100	0.7948	-
Jan 23, 2024	0.8100	0.8100	0.8100	0.8100	0.7948	-
Jan 22, 2024	0.8000	0.8000	0.8000	0.8000	0.7849	-
Jan 19, 2024	0.9300	0.9300	0.9300	0.9300	0.9125	-
Jan 18, 2024	0.9450	0.9450	0.9450	0.9450	0.9272	-
Jan 18, 2024	0.016042 Dividend
Jan 17, 2024	0.9800	0.9800	0.9800	0.9800	0.9458	-
Jan 16, 2024	0.9700	0.9700	0.9700	0.9700	0.9362	-
Jan 15, 2024	1.0000	1.0000	1.0000	1.0000	0.9651	-
Jan 12, 2024	0.9900	0.9900	0.9900	0.9900	0.9555	-
Jan 11, 2024	0.9900	0.9900	0.9900	0.9900	0.9555	-
Jan 10, 2024	0.9800	0.9800	0.9800	0.9800	0.9458	-
Jan 09, 2024	1.0000	1.0000	1.0000	1.0000	0.9651	-
Jan 08, 2024	0.9900	0.9900	0.9900	0.9900	0.9555	-
Jan 05, 2024	0.9900	0.9900	0.9900	0.9900	0.9555	-
Jan 04, 2024	0.9950	0.9950	0.9950	0.9950	0.9603	-
Jan 03, 2024	0.9950	0.9950	0.9950	0.9950	0.9603	-
Jan 02, 2024	0.9900	0.9900	0.9900	0.9900	0.9555	-
Dec 29, 2023	0.9900	0.9900	0.9900	0.9900	0.9555	-
Dec 28, 2023	0.9900	0.9900	0.9900	0.9900	0.9555	-
Dec 27, 2023	0.9950	0.9950	0.9950	0.9950	0.9603	-
Dec 22, 2023	0.9950	0.9950	0.9950	0.9950	0.9603	-
Dec 21, 2023	1.0000	1.0000	1.0000	1.0000	0.9651	-
Dec 20, 2023	0.9750	0.9750	0.9750	0.9750	0.9410	-
Dec 19, 2023	0.9750	0.9750	0.9750	0.9750	0.9410	-
Dec 18, 2023	0.9650	0.9650	0.9650	0.9650	0.9313	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,382.67+123.51(+0.55%)

S&P 5005,213.08+25.41(+0.49%)

DOW39,387.22+330.83(+0.85%)

CAD/USD0.7312+0.0024(+0.33%)

CRUDE OIL79.52+0.53(+0.67%)

Bitcoin CAD85,226.55+202.73(+0.24%)

STOCKS HOLD GAINS AS DOW EXTENDS 6-DAY WINNING STREAK

Custodian Property Income REIT plc (IT3.F)

S&P/TSX
22,382.67
+123.51(+0.55%)

S&P 500
5,213.08
+25.41(+0.49%)

DOW
39,387.22
+330.83(+0.85%)

CAD/USD
0.7312
+0.0024(+0.33%)

CRUDE OIL
79.52
+0.53(+0.67%)

Bitcoin CAD
85,226.55
+202.73(+0.24%)