Public Storage (PUP.SG)
Stuttgart - Stuttgart Delayed Price. Currency in EUR
Add to watchlist
At close: 07:09PM 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 | 271.20 | 271.20 | 266.70 | 268.40 | 268.40 | - |
| Jun 24, 2024 | 270.60 | 272.80 | 270.60 | 272.80 | 272.80 | - |
| Jun 21, 2024 | 271.20 | 272.90 | 271.20 | 271.80 | 271.80 | - |
| Jun 20, 2024 | 269.90 | 269.90 | 269.90 | 269.90 | 269.90 | - |
| Jun 19, 2024 | 269.90 | 269.90 | 269.40 | 269.40 | 269.40 | - |
| Jun 18, 2024 | 263.80 | 268.60 | 263.80 | 268.60 | 268.60 | - |
| Jun 17, 2024 | 263.50 | 263.50 | 260.10 | 260.40 | 260.40 | - |
| Jun 14, 2024 | 262.20 | 264.00 | 261.60 | 264.00 | 264.00 | - |
| Jun 13, 2024 | 253.70 | 253.70 | 253.70 | 253.70 | 253.70 | - |
| Jun 12, 2024 | 251.10 | 255.50 | 251.10 | 255.50 | 255.50 | - |
| Jun 12, 2024 | 3 Dividend | |||||
| Jun 11, 2024 | 253.00 | 255.70 | 253.00 | 255.70 | 252.70 | - |
| Jun 10, 2024 | 253.20 | 255.70 | 253.20 | 254.40 | 251.42 | 1 |
| Jun 07, 2024 | 252.60 | 252.60 | 252.60 | 252.60 | 249.64 | - |
| Jun 06, 2024 | 253.70 | 253.70 | 252.90 | 252.90 | 249.93 | - |
| Jun 05, 2024 | 255.80 | 255.80 | 255.80 | 255.80 | 252.80 | - |
| Jun 04, 2024 | 250.20 | 250.20 | 250.20 | 250.20 | 247.26 | - |
| Jun 03, 2024 | 251.80 | 251.80 | 251.80 | 251.80 | 248.85 | - |
| May 31, 2024 | 246.60 | 249.90 | 246.60 | 249.90 | 246.97 | 5 |
| May 30, 2024 | 241.40 | 246.60 | 241.40 | 246.60 | 243.71 | - |
| May 29, 2024 | 247.10 | 247.10 | 243.60 | 243.60 | 240.74 | - |
| May 28, 2024 | 249.40 | 249.60 | 248.20 | 249.60 | 246.67 | - |
| May 27, 2024 | 249.80 | 250.00 | 249.70 | 250.00 | 247.07 | - |
| May 24, 2024 | 252.60 | 252.60 | 251.60 | 251.60 | 248.65 | - |
| May 23, 2024 | 260.50 | 260.50 | 254.70 | 254.80 | 251.81 | - |
| May 22, 2024 | 259.40 | 262.10 | 259.40 | 262.10 | 259.02 | - |
| May 21, 2024 | 261.60 | 261.60 | 261.00 | 261.00 | 257.94 | - |
| May 20, 2024 | 265.60 | 265.60 | 264.80 | 265.60 | 262.48 | - |
| May 17, 2024 | 261.80 | 265.80 | 261.80 | 265.50 | 262.39 | - |
| May 16, 2024 | 261.20 | 265.80 | 261.20 | 265.80 | 262.68 | - |
| May 15, 2024 | 256.30 | 263.80 | 256.30 | 263.10 | 260.01 | - |
| May 14, 2024 | 254.40 | 258.80 | 254.40 | 258.80 | 255.76 | - |
| May 13, 2024 | 253.90 | 255.40 | 253.90 | 255.40 | 252.40 | - |
| May 10, 2024 | 254.10 | 254.10 | 254.10 | 254.10 | 251.12 | - |
| May 09, 2024 | 247.80 | 247.80 | 247.80 | 247.80 | 244.89 | - |
| May 08, 2024 | 252.00 | 252.00 | 249.80 | 249.80 | 246.87 | - |
| May 07, 2024 | 248.00 | 250.00 | 248.00 | 250.00 | 247.07 | - |
| May 06, 2024 | 244.90 | 246.20 | 244.90 | 246.20 | 243.31 | - |
| May 03, 2024 | 245.00 | 247.40 | 245.00 | 246.40 | 243.51 | - |
| May 02, 2024 | 241.00 | 245.90 | 241.00 | 245.40 | 242.52 | - |
| Apr 30, 2024 | 243.20 | 249.00 | 242.30 | 242.80 | 239.95 | 125 |
| Apr 29, 2024 | 238.70 | 245.10 | 238.70 | 244.30 | 241.43 | - |
| Apr 26, 2024 | 239.40 | 242.10 | 239.40 | 241.60 | 238.77 | - |
| Apr 25, 2024 | 242.00 | 242.00 | 241.30 | 241.30 | 238.47 | - |
| Apr 24, 2024 | 243.10 | 245.50 | 243.10 | 244.70 | 241.83 | - |
| Apr 23, 2024 | 243.20 | 245.10 | 243.20 | 245.00 | 242.13 | - |
| Apr 22, 2024 | 242.70 | 243.40 | 242.70 | 243.40 | 240.54 | - |
| Apr 19, 2024 | 241.00 | 245.00 | 241.00 | 244.20 | 241.33 | 20 |
| Apr 18, 2024 | 243.50 | 245.50 | 243.50 | 244.00 | 241.14 | - |
| Apr 17, 2024 | 244.80 | 247.00 | 244.80 | 247.00 | 244.10 | 6 |
| Apr 16, 2024 | 247.70 | 249.30 | 245.90 | 247.00 | 244.10 | - |
| Apr 15, 2024 | 254.00 | 254.00 | 249.90 | 249.90 | 246.97 | - |
| Apr 12, 2024 | 255.10 | 256.20 | 255.10 | 256.20 | 253.19 | - |
| Apr 11, 2024 | 254.40 | 256.90 | 254.40 | 256.90 | 253.89 | - |
| Apr 10, 2024 | 267.90 | 267.90 | 254.80 | 254.80 | 251.81 | 18 |
| Apr 09, 2024 | 262.40 | 269.30 | 262.20 | 269.30 | 266.14 | 40 |
| Apr 08, 2024 | 258.20 | 263.40 | 258.20 | 263.40 | 260.31 | - |
| Apr 05, 2024 | 258.20 | 258.20 | 258.20 | 258.20 | 255.17 | - |
| Apr 04, 2024 | 256.40 | 256.40 | 256.40 | 256.40 | 253.39 | - |
| Apr 03, 2024 | 259.90 | 259.90 | 259.90 | 259.90 | 256.85 | - |
| Apr 02, 2024 | 264.30 | 264.30 | 264.30 | 264.30 | 261.20 | - |
| Mar 28, 2024 | 264.00 | 264.00 | 264.00 | 264.00 | 260.90 | - |
| Mar 27, 2024 | 254.50 | 261.50 | 254.50 | 261.50 | 258.43 | - |
| Mar 26, 2024 | 252.50 | 254.50 | 252.50 | 254.50 | 251.51 | - |
| Mar 25, 2024 | 256.00 | 256.00 | 254.50 | 254.50 | 251.51 | - |
| Mar 22, 2024 | 258.00 | 258.00 | 254.50 | 256.50 | 253.49 | - |
| Mar 21, 2024 | 256.50 | 259.00 | 256.50 | 259.00 | 255.96 | - |
| Mar 20, 2024 | 253.00 | 257.50 | 253.00 | 257.00 | 253.98 | - |
| Mar 19, 2024 | 253.50 | 255.50 | 253.50 | 255.00 | 252.01 | - |
| Mar 18, 2024 | 254.50 | 256.00 | 253.50 | 254.50 | 251.51 | - |
| Mar 15, 2024 | 255.50 | 257.50 | 255.50 | 257.50 | 254.48 | - |
| Mar 14, 2024 | 262.50 | 262.50 | 262.50 | 262.50 | 259.42 | - |
| Mar 13, 2024 | 264.00 | 266.50 | 261.50 | 261.50 | 258.43 | - |
| Mar 12, 2024 | 264.00 | 265.50 | 263.00 | 265.50 | 262.39 | - |
| Mar 12, 2024 | 3 Dividend | |||||
| Mar 11, 2024 | 265.50 | 270.00 | 265.50 | 270.00 | 263.87 | 40 |
| Mar 08, 2024 | 259.00 | 266.50 | 259.00 | 266.50 | 260.45 | 2 |
| Mar 07, 2024 | 257.50 | 260.50 | 257.50 | 259.00 | 253.12 | 1 |
| Mar 06, 2024 | 255.00 | 258.00 | 255.00 | 257.50 | 251.65 | - |
| Mar 05, 2024 | 260.00 | 260.00 | 257.00 | 257.00 | 251.16 | - |
| Mar 04, 2024 | 258.50 | 262.50 | 258.50 | 262.50 | 256.54 | 80 |
| Mar 01, 2024 | 261.00 | 261.00 | 261.00 | 261.00 | 255.07 | - |
| Feb 29, 2024 | 256.50 | 256.50 | 256.50 | 256.50 | 250.67 | - |
| Feb 28, 2024 | 256.00 | 257.50 | 256.00 | 257.50 | 251.65 | - |
| Feb 27, 2024 | 254.50 | 254.50 | 254.00 | 254.00 | 248.23 | - |
| Feb 26, 2024 | 260.50 | 260.50 | 260.50 | 260.50 | 254.58 | - |
| Feb 23, 2024 | 261.50 | 261.50 | 261.50 | 261.50 | 255.56 | - |
| Feb 22, 2024 | 265.00 | 265.00 | 265.00 | 265.00 | 258.98 | - |
| Feb 21, 2024 | 259.50 | 260.50 | 259.50 | 260.50 | 254.58 | 39 |
| Feb 20, 2024 | 259.00 | 259.00 | 259.00 | 259.00 | 253.12 | - |
| Feb 19, 2024 | 259.00 | 263.50 | 259.00 | 263.50 | 257.52 | 38 |
| Feb 16, 2024 | 263.50 | 264.00 | 261.50 | 262.50 | 256.54 | - |
| Feb 15, 2024 | 260.00 | 265.50 | 260.00 | 263.50 | 257.52 | 9 |
| Feb 14, 2024 | 256.00 | 256.00 | 256.00 | 256.00 | 250.19 | - |
| Feb 13, 2024 | 259.00 | 259.00 | 259.00 | 259.00 | 253.12 | - |
| Feb 12, 2024 | 261.00 | 261.50 | 261.00 | 261.50 | 255.56 | - |
| Feb 09, 2024 | 262.50 | 262.50 | 261.00 | 261.50 | 255.56 | - |
| Feb 08, 2024 | 258.50 | 264.00 | 258.50 | 264.00 | 258.00 | 10 |
| Feb 07, 2024 | 257.00 | 262.50 | 257.00 | 262.50 | 256.54 | 100 |
| Feb 06, 2024 | 253.00 | 258.50 | 253.00 | 258.50 | 252.63 | - |
| *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.