Canada markets open in 4 hours 23 minutes

Arbor Realty Trust Inc (OWQ.SG)

Stuttgart - Stuttgart Delayed Price. Currency in EUR
Add to watchlist
13.75-0.32 (-2.30%)
As of 08:01AM CET. Market open.
Time Period:
Feb 07, 2022 - Feb 07, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 07, 202313.7513.7513.7513.7513.75-
Feb 06, 202314.1114.1114.0814.0814.08-
Feb 03, 202314.0014.0013.9513.9513.95-
Feb 02, 202313.6813.9113.6813.9113.91-
Feb 01, 202313.6413.6413.6413.6413.64-
Jan 31, 202313.3613.3613.3613.3613.36-
Jan 30, 202313.5713.5713.4513.4513.45-
Jan 27, 202313.4113.6513.4113.6513.65-
Jan 26, 202313.2013.2013.2013.2013.20-
Jan 25, 202313.1113.1113.0513.0513.05-
Jan 24, 202313.1613.2513.1613.2513.25-
Jan 23, 202313.0113.0113.0113.0113.01-
Jan 20, 202313.0413.0412.9813.0213.02-
Jan 19, 202313.0313.1612.8212.8212.82-
Jan 18, 202313.1413.1413.0513.0813.08-
Jan 17, 202313.1713.1913.1513.1913.19-
Jan 16, 202313.1013.2013.1013.2013.20-
Jan 13, 202312.9513.0912.9513.0913.09-
Jan 12, 202313.1213.1413.0413.0813.08-
Jan 11, 202312.9113.1312.9113.1313.13-
Jan 10, 202312.7512.9412.7512.9312.93-
Jan 09, 202312.8612.9112.8612.9012.90-
Jan 06, 202312.9712.9712.9712.9712.97-
Jan 05, 202312.9313.0112.9313.0113.01-
Jan 04, 202312.6812.6812.6812.6812.68-
Jan 03, 202312.5212.5212.5212.5212.52-
Jan 02, 202312.1212.1212.1212.1212.12-
Dec 30, 202212.2512.3212.2512.3212.32-
Dec 29, 202212.3012.3412.3012.3412.34-
Dec 28, 202212.7812.7812.4912.4912.49200
Dec 27, 202212.7812.7912.7812.7912.79-
Dec 23, 202212.6712.6712.6712.6712.67-
Dec 22, 202212.8112.8212.7812.7812.78-
Dec 21, 202212.6312.6312.6312.6312.63-
Dec 20, 202212.4712.6012.4512.6012.60-
Dec 19, 202212.7612.7612.7612.7612.76-
Dec 16, 202212.7912.7912.7612.7612.76-
Dec 15, 202212.9613.0012.7012.8812.8825
Dec 14, 202213.2113.2113.1413.1413.14-
Dec 13, 202213.3313.6413.3313.6413.64-
Dec 12, 202213.2513.3813.2513.3813.38-
Dec 09, 202213.0413.2813.0413.2813.28-
Dec 08, 202213.2213.2213.2213.2213.22-
Dec 07, 202213.2613.2613.2613.2613.26-
Dec 06, 202213.6513.7013.5613.5613.56-
Dec 05, 202213.7913.7913.7913.7913.79-
Dec 02, 202213.9814.1313.9814.0014.0025
Dec 01, 202214.1614.1614.1514.1514.15-
Nov 30, 202214.0414.0414.0314.0314.03-
Nov 29, 202214.0514.0513.9313.9313.93-
Nov 28, 202214.0414.0414.0414.0414.04-
Nov 25, 202213.6013.6013.6013.6013.60-
Nov 24, 202213.5913.6413.5913.6213.62-
Nov 23, 202214.1114.1114.1114.1114.11-
Nov 22, 202214.0514.2114.0414.1414.14-
Nov 21, 202213.8414.0113.8414.0114.01-
Nov 18, 202213.4113.5713.4113.5713.57200
Nov 17, 202213.5613.5613.5613.5613.56-
Nov 17, 20220.4 Dividend
Nov 16, 202214.2514.2514.2514.2513.85-
Nov 15, 202214.2614.2614.1514.1513.76-
Nov 14, 202214.4214.4914.3614.3613.9680
Nov 11, 202214.6014.6014.6014.6014.19-
Nov 10, 202214.0414.0414.0414.0413.65-
Nov 09, 202214.1314.3514.1314.3513.95-
Nov 08, 202214.3214.4614.3214.4414.04-
Nov 07, 202214.4814.5914.4814.5914.18-
Nov 04, 202213.5413.5413.5413.5413.16-
Nov 03, 202213.7213.7213.7213.7213.33-
Nov 02, 202213.8713.8713.5113.5113.13-
Nov 01, 202213.8613.8713.8613.8713.48-
Oct 31, 202213.8114.0813.8113.9013.511,000
Oct 28, 202213.4013.9613.4013.9613.571,000
Oct 27, 202213.0713.3513.0713.3512.97-
Oct 26, 202213.0113.0113.0113.0112.64-
Oct 25, 202212.4912.6012.4912.6012.251,300
Oct 24, 202212.4312.5812.4312.5812.231,500
Oct 21, 202212.5312.5312.5312.5312.18-
Oct 20, 202212.6312.6612.6312.6612.30-
Oct 19, 202212.7112.7112.6612.6612.30-
Oct 18, 202212.6112.8412.6112.8112.45-
Oct 17, 202212.4112.4312.4112.4312.08-
Oct 14, 202212.7512.7712.6212.6212.27-
Oct 13, 202212.5612.5612.3112.3111.96-
Oct 12, 202212.6412.6412.2612.4712.12-
Oct 11, 202211.9111.9111.9111.9111.58-
Oct 10, 202212.1212.1212.0212.0611.72-
Oct 07, 202212.1212.3212.1212.1711.83-
Oct 06, 202212.5012.5012.4212.4212.081,000
Oct 05, 202212.6912.6912.6912.6912.33-
Oct 04, 202212.1713.0112.1712.7812.422,000
Oct 03, 202211.7111.7111.7111.7111.38-
Sept 30, 202211.7312.2611.7211.7811.4522,000
Sept 29, 202212.7512.7512.7512.7512.39-
Sept 28, 202212.5712.6112.5712.6112.26-
Sept 27, 202212.8212.8212.8212.8212.46-
Sept 26, 202213.2513.2513.1713.1712.80-
Sept 23, 202213.5413.5413.1613.2912.92-
Sept 22, 202214.2314.2914.2314.2413.84-
Sept 21, 202214.3714.5814.3714.5814.17-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...