Singapore markets closed
Straits Times Index
3,176.51 -11.15 (-0.35%) Nikkei
37,068.35 -1,011.35 (-2.66%) Hang Seng
16,224.14 -161.73 (-0.99%) FTSE 100
7,895.85 +18.80 (+0.24%) Bitcoin USD
64,366.23 +1,566.19 (+2.49%) CMC Crypto 200
1,334.09 +21.47 (+1.57%)
alstria office REIT-AG (0O9Q.L)
LSE - LSE Delayed price. Currency in EUR
Add to watchlist
At close: 05:54PM BST
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 18 Apr 2024 | 3.44 | 3.50 | 3.38 | 3.50 | 3.50 | 351 |
| 17 Apr 2024 | 3.43 | 3.50 | 3.39 | 3.49 | 3.49 | 151 |
| 16 Apr 2024 | 3.49 | 3.55 | 3.43 | 3.43 | 3.43 | 39 |
| 15 Apr 2024 | 3.46 | 3.59 | 3.47 | 3.58 | 3.58 | 164 |
| 12 Apr 2024 | 3.51 | 3.58 | 3.41 | 3.44 | 3.44 | 148 |
| 11 Apr 2024 | 3.49 | 3.59 | 3.32 | 3.42 | 3.42 | 251 |
| 10 Apr 2024 | 3.60 | 3.63 | 3.46 | 3.57 | 3.57 | 191 |
| 09 Apr 2024 | 3.47 | 3.53 | 3.40 | 3.48 | 3.48 | 270 |
| 08 Apr 2024 | 3.42 | 3.48 | 3.42 | 3.48 | 3.48 | 4,289 |
| 05 Apr 2024 | 3.36 | 3.47 | 3.25 | 3.39 | 3.39 | 23 |
| 04 Apr 2024 | 3.49 | 3.52 | 3.31 | 3.31 | 3.31 | 177 |
| 03 Apr 2024 | 3.41 | 3.54 | 3.51 | 3.51 | 3.51 | 7 |
| 02 Apr 2024 | 3.41 | 3.56 | 3.36 | 3.47 | 3.47 | 111 |
| 28 Mar 2024 | 3.52 | 3.51 | 3.30 | 3.30 | 3.30 | 134 |
| 27 Mar 2024 | 3.45 | 3.62 | 3.42 | 3.62 | 3.62 | 78 |
| 26 Mar 2024 | 3.43 | 3.62 | 3.46 | 3.62 | 3.62 | 92 |
| 25 Mar 2024 | 3.59 | 3.67 | 3.40 | 3.57 | 3.57 | 20 |
| 22 Mar 2024 | 3.54 | 3.62 | 3.40 | 3.62 | 3.62 | 17 |
| 21 Mar 2024 | 3.41 | 3.60 | 3.40 | 3.40 | 3.40 | 72 |
| 20 Mar 2024 | 3.49 | 3.58 | 3.44 | 3.44 | 3.44 | 235 |
| 19 Mar 2024 | 3.33 | 3.49 | 3.40 | 3.40 | 3.40 | 1,153 |
| 18 Mar 2024 | 3.50 | 3.55 | 3.33 | 3.33 | 3.33 | 12 |
| 15 Mar 2024 | 3.45 | 3.49 | 3.41 | 3.49 | 3.49 | 2 |
| 14 Mar 2024 | 3.47 | 3.50 | 3.34 | 3.50 | 3.50 | 107 |
| 13 Mar 2024 | 3.35 | 3.49 | 3.27 | 3.40 | 3.40 | 47 |
| 12 Mar 2024 | 3.35 | 3.40 | 3.23 | 3.40 | 3.40 | 206 |
| 11 Mar 2024 | 3.39 | 3.42 | 3.21 | 3.31 | 3.31 | 280 |
| 08 Mar 2024 | 3.45 | 3.55 | 3.34 | 3.40 | 3.40 | 69 |
| 07 Mar 2024 | 3.50 | 3.55 | 3.50 | 3.50 | 3.50 | 137 |
| 06 Mar 2024 | 3.54 | 3.59 | 3.49 | 3.49 | 3.49 | 91 |
| 05 Mar 2024 | 3.50 | 3.59 | 3.42 | 3.43 | 3.43 | 201 |
| 04 Mar 2024 | 3.48 | 3.61 | 3.44 | 3.51 | 3.51 | 60 |
| 01 Mar 2024 | 3.53 | 3.64 | 3.46 | 3.64 | 3.64 | 6 |
| 29 Feb 2024 | 3.47 | 3.54 | 3.40 | 3.40 | 3.40 | 27 |
| 28 Feb 2024 | 3.47 | 3.54 | 3.40 | 3.54 | 3.54 | 8 |
| 27 Feb 2024 | 3.49 | 3.58 | 3.42 | 3.58 | 3.58 | 326 |
| 26 Feb 2024 | 3.56 | 3.57 | 3.42 | 3.42 | 3.42 | 58 |
| 23 Feb 2024 | 3.42 | 3.49 | 3.49 | 3.49 | 3.49 | - |
| 22 Feb 2024 | 3.43 | 3.52 | 3.34 | 3.34 | 3.34 | 26 |
| 21 Feb 2024 | 3.45 | 3.54 | 3.26 | 3.45 | 3.45 | 14,835 |
| 20 Feb 2024 | 3.59 | 3.62 | 3.44 | 3.49 | 3.49 | 461 |
| 19 Feb 2024 | 3.55 | 3.60 | 3.46 | 3.46 | 3.46 | 16 |
| 16 Feb 2024 | 3.53 | 3.62 | 3.33 | 3.33 | 3.33 | 9,774 |
| 15 Feb 2024 | 3.53 | 3.58 | 3.47 | 3.47 | 3.47 | 7 |
| 14 Feb 2024 | 3.57 | 3.63 | 3.52 | 3.58 | 3.58 | 9,079 |
| 13 Feb 2024 | 3.63 | 3.67 | 3.54 | 3.54 | 3.54 | 43 |
| 12 Feb 2024 | 3.67 | 3.69 | 3.45 | 3.45 | 3.45 | 103 |
| 09 Feb 2024 | 3.67 | 3.73 | 3.61 | 3.62 | 3.62 | 122 |
| 08 Feb 2024 | 3.65 | 3.73 | 3.57 | 3.67 | 3.67 | 48 |
| 07 Feb 2024 | 3.63 | 3.69 | 3.49 | 3.57 | 3.57 | 4,736 |
| 06 Feb 2024 | 3.61 | 3.67 | 3.56 | 3.56 | 3.56 | 4,479 |
| 05 Feb 2024 | 3.55 | 3.57 | 3.54 | 3.54 | 3.54 | 494 |
| 02 Feb 2024 | 3.50 | 3.57 | 3.45 | 3.56 | 3.56 | 735 |
| 01 Feb 2024 | 3.50 | 3.55 | 3.45 | 3.55 | 3.55 | 76 |
| 31 Jan 2024 | 3.43 | 3.58 | 3.43 | 3.55 | 3.55 | 4,359 |
| 30 Jan 2024 | 3.42 | 3.44 | 3.41 | 3.43 | 3.43 | 145 |
| 29 Jan 2024 | 3.41 | 3.44 | 3.31 | 3.43 | 3.43 | 157 |
| 26 Jan 2024 | 3.34 | 3.40 | 3.23 | 3.40 | 3.40 | 8,341 |
| 25 Jan 2024 | 3.38 | 3.44 | 3.37 | 3.37 | 3.37 | 7,627 |
| 24 Jan 2024 | - | - | - | - | - | - |
| 23 Jan 2024 | - | - | - | - | - | - |
| 22 Jan 2024 | 3.29 | 3.42 | 3.23 | 3.42 | 3.42 | 224 |
| 19 Jan 2024 | 3.29 | 3.35 | 3.25 | 3.30 | 3.30 | 2,282 |
| 18 Jan 2024 | 3.34 | 3.37 | 3.32 | 3.32 | 3.32 | 91 |
| 17 Jan 2024 | 3.40 | 3.41 | 3.32 | 3.38 | 3.38 | 74 |
| 16 Jan 2024 | 3.39 | 3.45 | 3.36 | 3.45 | 3.45 | 38 |
| 15 Jan 2024 | 3.43 | 3.47 | 3.40 | 3.41 | 3.41 | 202 |
| 12 Jan 2024 | 3.47 | 3.54 | 3.43 | 3.47 | 3.47 | 36 |
| 11 Jan 2024 | 3.51 | 3.52 | 3.42 | 3.47 | 3.47 | 264 |
| 10 Jan 2024 | 3.48 | 3.55 | 3.42 | 3.43 | 3.43 | 654 |
| 09 Jan 2024 | 3.48 | 3.55 | 3.42 | 3.46 | 3.46 | 59 |
| 08 Jan 2024 | 3.51 | 3.54 | 3.47 | 3.47 | 3.47 | 44 |
| 05 Jan 2024 | 3.61 | 3.66 | 3.42 | 3.42 | 3.42 | 758 |
| 04 Jan 2024 | 3.61 | 3.67 | 3.54 | 3.63 | 3.63 | 1,461 |
| 03 Jan 2024 | 3.65 | 3.67 | 3.54 | 3.54 | 3.54 | 79 |
| 02 Jan 2024 | 3.63 | 3.72 | 3.56 | 3.67 | 3.67 | 77 |
| 29 Dec 2023 | 3.65 | 3.68 | 3.59 | 3.65 | 3.65 | 51 |
| 28 Dec 2023 | 3.64 | 3.69 | 3.46 | 3.61 | 3.61 | 8,182 |
| 27 Dec 2023 | 3.53 | 3.88 | 3.48 | 3.57 | 3.57 | 4,711 |
| 22 Dec 2023 | 3.47 | 3.55 | 3.41 | 3.44 | 3.44 | 695 |
| 21 Dec 2023 | 3.52 | 3.59 | 3.48 | 3.50 | 3.50 | 4,307 |
| 20 Dec 2023 | 3.43 | 3.52 | 3.38 | 3.46 | 3.46 | 4,159 |
| 19 Dec 2023 | 3.46 | 3.47 | 3.40 | 3.46 | 3.46 | 4,794 |
| 18 Dec 2023 | 3.40 | 3.48 | 3.32 | 3.41 | 3.41 | 64 |
| 15 Dec 2023 | 3.42 | 3.44 | 3.26 | 3.38 | 3.38 | 6,399 |
| 14 Dec 2023 | 3.36 | 3.49 | 3.24 | 3.38 | 3.38 | 8,323 |
| 13 Dec 2023 | 3.30 | 3.38 | 3.29 | 3.29 | 3.29 | 1,343 |
| 12 Dec 2023 | 3.29 | 3.41 | 3.22 | 3.22 | 3.22 | 10,411 |
| 11 Dec 2023 | 3.36 | 3.38 | 3.23 | 3.34 | 3.34 | 9,251 |
| 08 Dec 2023 | 3.53 | 3.59 | 3.28 | 3.35 | 3.35 | 1,524 |
| 07 Dec 2023 | 3.62 | 3.63 | 3.43 | 3.50 | 3.50 | 2,184 |
| 06 Dec 2023 | 3.72 | 3.81 | 3.49 | 3.62 | 3.62 | 5,168 |
| 05 Dec 2023 | 3.67 | 3.74 | 3.59 | 3.68 | 3.68 | 1,911 |
| 04 Dec 2023 | 3.40 | 3.88 | 3.38 | 3.43 | 3.43 | 22,618 |
| 04 Dec 2023 | 1.41 Dividend | |||||
| 01 Dec 2023 | 4.44 | 4.70 | 4.41 | 4.65 | 3.24 | 18,076 |
| 30 Nov 2023 | 4.43 | 4.49 | 4.27 | 4.39 | 3.06 | 1,105 |
| 29 Nov 2023 | 4.34 | 4.45 | 4.22 | 4.36 | 3.03 | 1,047 |
| 28 Nov 2023 | 4.12 | 4.34 | 4.11 | 4.34 | 3.02 | 589 |
| 27 Nov 2023 | 4.14 | 4.22 | 4.00 | 4.13 | 2.88 | 331 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.