Canada markets closed

Stockland (LN1.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
2.6055+0.0225 (+0.87%)
At close: 08:05AM CEST
Time Period:
May 04, 2023 - May 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 20242.60552.60552.60552.60552.6055-
May 02, 20242.58302.58302.58302.58302.5830-
Apr 30, 20242.61052.61052.61052.61052.6105-
Apr 29, 20242.60352.60352.60352.60352.6035-
Apr 26, 20242.53102.53102.53102.53102.5310-
Apr 25, 20242.56552.56552.56552.56552.5655-
Apr 24, 20242.57052.57052.57052.57052.5705-
Apr 23, 20242.60002.60002.60002.60002.6000-
Apr 22, 20242.57552.57552.57552.57552.5755-
Apr 19, 20242.54502.54502.54002.54002.5400-
Apr 18, 20242.60702.60702.60702.60702.6070-
Apr 17, 20242.57802.57802.57802.57802.5780-
Apr 16, 20242.60802.60802.60802.60802.6080-
Apr 15, 20242.66202.66202.66202.66202.6620-
Apr 12, 20242.68252.68252.68252.68252.6825-
Apr 11, 20242.70252.70252.70252.70252.7025-
Apr 10, 20242.75352.75352.75352.75352.7535-
Apr 09, 20242.73902.73902.73902.73902.7390-
Apr 08, 20242.72052.72052.72052.72052.7205-
Apr 05, 20242.74202.74202.74202.74202.7420-
Apr 04, 20242.74602.74602.74602.74602.7460-
Apr 03, 20242.76002.76002.73652.73652.73651,700
Apr 02, 20242.77602.77602.77602.77602.7760-
Mar 28, 20242.81802.81802.77552.77552.7755-
Mar 27, 20242.74702.74702.74702.74702.7470-
Mar 26, 20242.73502.73502.73502.73502.7350-
Mar 25, 20242.74702.74702.74702.74702.7470-
Mar 22, 20242.75102.75102.75102.75102.7510-
Mar 21, 20242.76402.76402.76402.76402.7640-
Mar 20, 20242.74802.74802.74802.74802.7480-
Mar 19, 20242.75702.75852.75702.75852.7585-
Mar 18, 20242.78502.78502.78502.78502.7850-
Mar 15, 20242.76402.76402.76402.76402.7640-
Mar 14, 20242.70302.70302.70302.70302.7030-
Mar 13, 20242.74902.74902.74902.74902.7490-
Mar 12, 20242.72302.72302.72302.72302.7230-
Mar 11, 20242.67352.67352.67352.67352.6735-
Mar 08, 20242.68002.68002.68002.68002.6800-
Mar 07, 20242.65152.65152.65152.65152.6515-
Mar 06, 20242.63102.63102.63102.63102.6310-
Mar 05, 20242.63602.63602.63602.63602.6360-
Mar 04, 20242.64202.64202.64202.64202.6420-
Mar 01, 20242.62602.62602.62602.62602.6260-
Feb 29, 20242.60252.60252.60252.60252.6025-
Feb 28, 20242.57402.57402.57402.57402.5740-
Feb 27, 20242.60752.60752.60752.60752.6075-
Feb 26, 20242.62452.62452.60802.60802.6080-
Feb 23, 20242.61152.61152.61152.61152.6115-
Feb 22, 20242.71752.71752.71752.71752.7175-
Feb 21, 20242.73702.73702.73702.73702.7370-
Feb 20, 20242.73052.73052.73052.73052.7305-
Feb 19, 20242.73852.73852.73852.73852.7385-
Feb 16, 20242.75852.75852.75852.75852.7585-
Feb 15, 20242.73752.73752.73752.73752.7375-
Feb 14, 20242.67802.67802.67802.67802.6780-
Feb 13, 20242.72952.72952.72952.72952.7295-
Feb 12, 20242.71502.71502.71502.71502.7150-
Feb 09, 20242.73352.76002.73352.76002.760075
Feb 08, 20242.71252.71252.71252.71252.7125-
Feb 07, 20242.65252.65252.65252.65252.6525-
Feb 06, 20242.63002.63002.63002.63002.6300-
Feb 05, 20242.67902.67902.67902.67902.6790-
Feb 02, 20242.71202.71202.71202.71202.7120-
Feb 01, 20242.64902.64902.64902.64902.6490-
Jan 31, 20242.70802.71152.70802.71152.7115-
Jan 30, 20242.67852.67852.67852.67852.6785-
Jan 29, 20242.63352.63352.63352.63352.6335-
Jan 26, 20242.58052.58052.58052.58052.5805-
Jan 25, 20242.56402.56402.56402.56402.5640-
Jan 24, 20242.58702.59052.58702.59052.5905-
Jan 23, 20242.54952.54952.54952.54952.5495-
Jan 22, 20242.56552.56552.56552.56552.5655-
Jan 19, 20242.54552.54552.54552.54552.5455-
Jan 18, 20242.54702.54702.54702.54702.5470-
Jan 17, 20242.63202.63202.63202.63202.6320-
Jan 16, 20242.64402.64402.64402.64402.6440-
Jan 15, 20242.67552.67552.67552.67552.6755-
Jan 12, 20242.67552.67552.67552.67552.6755-
Jan 11, 20242.67252.67252.67252.67252.6725-
Jan 10, 20242.66752.66752.63402.63402.6340-
Jan 09, 20242.64152.64152.64152.64152.6415-
Jan 08, 20242.61402.61402.61402.61402.6140-
Jan 05, 20242.60852.60852.60852.60852.6085-
Jan 04, 20242.59852.59852.59852.59852.5985-
Jan 03, 20242.60752.60752.60102.60102.6010-
Jan 02, 20242.65302.65302.65302.65302.6530-
Dec 29, 20232.71302.71302.71302.71302.7130-
Dec 28, 20232.71452.71452.71452.71452.7145-
Dec 28, 20230.08 Dividend
Dec 27, 20232.73002.73002.73002.73002.6500-
Dec 22, 20232.67002.67002.67002.67002.5918-
Dec 21, 20232.66402.66402.64052.64052.563140
Dec 20, 20232.67952.67952.67952.67952.6010-
Dec 19, 20232.64202.64202.64202.64202.5646-
Dec 18, 20232.63252.63252.63252.63252.5554-
Dec 15, 20232.67402.67402.67402.67402.5956-
Dec 14, 20232.66852.66852.65302.65302.5753-
Dec 13, 20232.53952.54102.53952.54102.4665-
Dec 12, 20232.54802.54802.54802.54802.4733-
Dec 11, 20232.51152.51152.51152.51152.4379-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...