Singapore markets closed
Straits Times Index
3,290.70 +24.75 (+0.76%) Nikkei
38,229.11 +155.13 (+0.41%) Hang Seng
18,963.68 +425.87 (+2.30%) FTSE 100
8,433.76 +52.41 (+0.63%) Bitcoin USD
61,057.04 +739.61 (+1.23%) CMC Crypto 200
1,261.13 -96.88 (-7.13%)
Canadian Apartment Properties Real Estate Investment Trust (0OJ.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 09:55PM CEST
Time period:
11 May 2023 - 11 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 May 2024 | 31.02 | 31.34 | 31.02 | 31.27 | 31.27 | - |
| 09 May 2024 | 30.57 | 31.34 | 30.57 | 31.05 | 31.05 | - |
| 08 May 2024 | 30.10 | 30.75 | 30.10 | 30.75 | 30.75 | - |
| 07 May 2024 | 30.46 | 30.59 | 30.33 | 30.34 | 30.34 | - |
| 06 May 2024 | 29.86 | 30.56 | 29.86 | 30.56 | 30.56 | - |
| 03 May 2024 | 29.39 | 30.09 | 29.39 | 30.05 | 30.05 | - |
| 02 May 2024 | 28.83 | 29.55 | 28.83 | 29.52 | 29.52 | - |
| 30 Apr 2024 | 28.84 | 29.10 | 28.84 | 29.03 | 29.03 | - |
| 29 Apr 2024 | 29.25 | 29.55 | 29.05 | 29.05 | 29.05 | - |
| 29 Apr 2024 | 0.12084 Dividend | |||||
| 26 Apr 2024 | 28.97 | 29.48 | 28.97 | 29.45 | 29.33 | - |
| 25 Apr 2024 | 29.03 | 29.12 | 28.54 | 29.12 | 29.00 | - |
| 24 Apr 2024 | 29.15 | 29.29 | 29.11 | 29.26 | 29.14 | - |
| 23 Apr 2024 | 29.33 | 29.75 | 29.31 | 29.31 | 29.19 | - |
| 22 Apr 2024 | 28.86 | 29.83 | 28.86 | 29.50 | 29.38 | - |
| 19 Apr 2024 | 28.59 | 29.04 | 28.59 | 28.99 | 28.87 | - |
| 18 Apr 2024 | 28.64 | 28.83 | 28.52 | 28.52 | 28.40 | - |
| 17 Apr 2024 | 29.08 | 29.36 | 28.86 | 28.87 | 28.75 | 142 |
| 16 Apr 2024 | 29.34 | 29.34 | 29.07 | 29.33 | 29.21 | - |
| 15 Apr 2024 | 29.63 | 30.00 | 29.34 | 29.52 | 29.40 | - |
| 12 Apr 2024 | 29.86 | 30.02 | 29.60 | 29.81 | 29.68 | - |
| 11 Apr 2024 | 29.72 | 30.10 | 29.55 | 30.10 | 29.98 | - |
| 10 Apr 2024 | 30.66 | 30.66 | 29.80 | 29.91 | 29.79 | 97 |
| 09 Apr 2024 | 29.83 | 30.84 | 29.83 | 30.84 | 30.72 | - |
| 08 Apr 2024 | 29.81 | 30.07 | 29.81 | 30.01 | 29.89 | - |
| 05 Apr 2024 | 29.72 | 30.30 | 29.72 | 29.98 | 29.86 | - |
| 04 Apr 2024 | 30.05 | 30.43 | 29.96 | 29.96 | 29.84 | - |
| 03 Apr 2024 | 30.50 | 30.64 | 30.28 | 30.28 | 30.16 | - |
| 02 Apr 2024 | 31.22 | 31.22 | 30.75 | 30.76 | 30.63 | - |
| 28 Mar 2024 | 31.27 | 31.84 | 31.27 | 31.51 | 31.39 | - |
| 27 Mar 2024 | 31.05 | 31.67 | 31.05 | 31.27 | 31.15 | - |
| 27 Mar 2024 | 0.12083 Dividend | |||||
| 26 Mar 2024 | 31.32 | 31.60 | 31.07 | 31.07 | 30.82 | 247 |
| 25 Mar 2024 | 31.75 | 32.03 | 31.34 | 31.34 | 31.09 | - |
| 22 Mar 2024 | 32.56 | 32.67 | 31.76 | 31.76 | 31.51 | - |
| 21 Mar 2024 | 32.52 | 33.14 | 32.51 | 32.56 | 32.30 | 6 |
| 20 Mar 2024 | 32.46 | 32.78 | 32.46 | 32.50 | 32.24 | - |
| 19 Mar 2024 | 32.58 | 33.35 | 32.49 | 32.49 | 32.24 | 60 |
| 18 Mar 2024 | 32.28 | 32.87 | 32.28 | 32.63 | 32.37 | - |
| 15 Mar 2024 | 32.21 | 32.65 | 32.21 | 32.27 | 32.01 | - |
| 14 Mar 2024 | 32.06 | 32.53 | 31.93 | 32.21 | 31.95 | 11 |
| 13 Mar 2024 | 32.54 | 32.81 | 32.05 | 32.05 | 31.79 | - |
| 12 Mar 2024 | 33.13 | 33.13 | 32.55 | 32.55 | 32.29 | - |
| 11 Mar 2024 | 33.24 | 33.47 | 33.14 | 33.14 | 32.88 | 214 |
| 08 Mar 2024 | 33.10 | 33.60 | 33.10 | 33.40 | 33.13 | 18 |
| 07 Mar 2024 | 32.32 | 33.31 | 32.32 | 33.31 | 33.04 | - |
| 06 Mar 2024 | 32.06 | 32.65 | 32.06 | 32.44 | 32.18 | - |
| 05 Mar 2024 | 32.38 | 32.60 | 32.23 | 32.23 | 31.97 | - |
| 04 Mar 2024 | 32.42 | 33.04 | 32.26 | 32.60 | 32.34 | 2 |
| 01 Mar 2024 | 32.13 | 32.81 | 32.13 | 32.72 | 32.45 | - |
| 29 Feb 2024 | 32.29 | 32.62 | 32.29 | 32.39 | 32.13 | - |
| 28 Feb 2024 | 32.76 | 32.90 | 32.49 | 32.49 | 32.23 | 532 |
| 28 Feb 2024 | 0.12083 Dividend | |||||
| 27 Feb 2024 | 32.85 | 33.17 | 32.85 | 32.99 | 32.60 | 3 |
| 26 Feb 2024 | 34.00 | 34.00 | 33.08 | 33.08 | 32.69 | - |
| 23 Feb 2024 | 34.23 | 34.63 | 34.23 | 34.33 | 33.93 | - |
| 22 Feb 2024 | 34.12 | 34.50 | 34.12 | 34.44 | 34.04 | - |
| 21 Feb 2024 | 34.07 | 34.37 | 34.07 | 34.37 | 33.97 | - |
| 20 Feb 2024 | 34.26 | 34.26 | 33.97 | 34.22 | 33.83 | - |
| 19 Feb 2024 | 34.29 | 34.49 | 34.29 | 34.42 | 34.03 | - |
| 16 Feb 2024 | 34.23 | 34.60 | 34.14 | 34.49 | 34.09 | - |
| 15 Feb 2024 | 33.57 | 34.65 | 33.57 | 34.45 | 34.05 | - |
| 14 Feb 2024 | 32.98 | 33.81 | 32.98 | 33.79 | 33.40 | - |
| 13 Feb 2024 | 33.99 | 34.00 | 32.81 | 33.13 | 32.74 | - |
| 12 Feb 2024 | 33.77 | 34.42 | 33.77 | 34.22 | 33.82 | - |
| 09 Feb 2024 | 33.44 | 34.09 | 33.44 | 34.06 | 33.67 | - |
| 08 Feb 2024 | 33.13 | 33.81 | 33.13 | 33.69 | 33.29 | - |
| 07 Feb 2024 | 32.40 | 33.40 | 32.40 | 33.40 | 33.01 | - |
| 06 Feb 2024 | 31.81 | 32.67 | 31.78 | 32.64 | 32.26 | 23 |
| 05 Feb 2024 | 32.35 | 32.35 | 31.96 | 31.96 | 31.59 | - |
| 02 Feb 2024 | 32.73 | 32.73 | 32.26 | 32.62 | 32.24 | - |
| 01 Feb 2024 | 31.82 | 32.94 | 31.82 | 32.94 | 32.56 | - |
| 31 Jan 2024 | 31.95 | 32.37 | 31.95 | 32.01 | 31.64 | - |
| 30 Jan 2024 | 32.42 | 32.43 | 32.01 | 32.11 | 31.74 | 199 |
| 30 Jan 2024 | 0.12084 Dividend | |||||
| 29 Jan 2024 | 32.00 | 32.56 | 32.00 | 32.56 | 32.07 | - |
| 26 Jan 2024 | 31.68 | 32.28 | 31.67 | 32.20 | 31.71 | - |
| 25 Jan 2024 | 31.44 | 32.00 | 31.44 | 31.81 | 31.32 | - |
| 24 Jan 2024 | 32.40 | 32.65 | 31.63 | 31.63 | 31.15 | - |
| 23 Jan 2024 | 32.20 | 32.76 | 32.20 | 32.74 | 32.24 | - |
| 22 Jan 2024 | 31.85 | 32.76 | 31.85 | 32.47 | 31.97 | - |
| 19 Jan 2024 | 31.27 | 32.20 | 31.27 | 32.18 | 31.69 | - |
| 18 Jan 2024 | 31.25 | 31.97 | 31.25 | 31.55 | 31.07 | - |
| 17 Jan 2024 | 32.47 | 32.47 | 31.33 | 31.56 | 31.08 | - |
| 16 Jan 2024 | 32.67 | 32.91 | 32.22 | 32.63 | 32.14 | - |
| 15 Jan 2024 | 32.41 | 32.92 | 32.38 | 32.92 | 32.42 | - |
| 12 Jan 2024 | 31.41 | 32.67 | 31.41 | 32.67 | 32.18 | - |
| 11 Jan 2024 | 31.67 | 31.67 | 31.33 | 31.58 | 31.09 | - |
| 10 Jan 2024 | 32.14 | 32.33 | 31.85 | 31.86 | 31.38 | - |
| 09 Jan 2024 | 32.82 | 32.85 | 32.35 | 32.35 | 31.85 | - |
| 08 Jan 2024 | 32.25 | 33.06 | 32.16 | 33.06 | 32.55 | - |
| 05 Jan 2024 | 32.29 | 32.53 | 32.29 | 32.49 | 31.99 | - |
| 04 Jan 2024 | 32.38 | 32.68 | 32.22 | 32.49 | 31.99 | - |
| 03 Jan 2024 | 32.74 | 32.74 | 32.47 | 32.56 | 32.06 | - |
| 02 Jan 2024 | 33.06 | 33.26 | 32.92 | 32.92 | 32.42 | - |
| 29 Dec 2023 | 33.01 | 33.01 | 33.01 | 33.01 | 32.50 | - |
| 28 Dec 2023 | 32.97 | 33.35 | 32.97 | 33.28 | 32.78 | - |
| 28 Dec 2023 | 0.49 Dividend | |||||
| 27 Dec 2023 | 33.01 | 33.46 | 32.99 | 33.19 | 32.20 | - |
| 22 Dec 2023 | 32.69 | 33.30 | 32.69 | 33.10 | 32.12 | - |
| *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.