Singapore markets close in 4 hours 53 minutes
Straits Times Index
3,414.15 -25.73 (-0.75%) Nikkei
40,827.82 -85.83 (-0.21%) Hang Seng
17,831.72 -196.56 (-1.09%) FTSE 100
8,241.26 +70.14 (+0.86%) Bitcoin USD
55,315.03 -3,704.42 (-6.28%) CMC Crypto 200
1,147.01 -114.17 (-9.06%)
Equity Residential (EQR.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
At close: 08:00AM CEST
Time period:
05 Jul 2023 - 05 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 04 Jul 2024 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | - |
| 03 Jul 2024 | 63.00 | 63.00 | 62.50 | 62.50 | 62.50 | - |
| 02 Jul 2024 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | - |
| 01 Jul 2024 | 63.50 | 63.50 | 63.00 | 63.50 | 63.50 | - |
| 01 Jul 2024 | 0.675 Dividend | |||||
| 28 Jun 2024 | 62.00 | 64.50 | 62.00 | 64.00 | 63.33 | - |
| 27 Jun 2024 | 63.50 | 63.50 | 63.00 | 63.50 | 62.83 | - |
| 26 Jun 2024 | 64.00 | 64.00 | 63.50 | 63.50 | 62.83 | - |
| 25 Jun 2024 | 64.50 | 64.50 | 64.00 | 64.00 | 63.33 | - |
| 24 Jun 2024 | 63.50 | 63.50 | 63.50 | 63.50 | 62.83 | - |
| 21 Jun 2024 | 63.00 | 63.50 | 63.00 | 63.50 | 62.83 | - |
| 20 Jun 2024 | 62.50 | 63.00 | 62.50 | 63.00 | 62.34 | - |
| 19 Jun 2024 | 63.00 | 63.00 | 62.50 | 62.50 | 61.84 | - |
| 18 Jun 2024 | 62.50 | 62.50 | 62.50 | 62.50 | 61.84 | - |
| 17 Jun 2024 | 62.00 | 62.00 | 61.50 | 61.50 | 60.85 | - |
| 14 Jun 2024 | 61.00 | 61.00 | 61.00 | 61.00 | 60.36 | - |
| 13 Jun 2024 | 60.50 | 61.50 | 60.50 | 61.50 | 60.85 | - |
| 12 Jun 2024 | 61.00 | 61.00 | 61.00 | 61.00 | 60.36 | - |
| 11 Jun 2024 | 61.00 | 61.00 | 61.00 | 61.00 | 60.36 | - |
| 10 Jun 2024 | 60.00 | 60.50 | 60.00 | 60.50 | 59.86 | - |
| 07 Jun 2024 | 59.50 | 59.50 | 59.50 | 59.50 | 58.87 | - |
| 06 Jun 2024 | 60.00 | 60.00 | 60.00 | 60.00 | 59.37 | - |
| 05 Jun 2024 | 60.00 | 60.00 | 60.00 | 60.00 | 59.37 | - |
| 04 Jun 2024 | 59.50 | 59.50 | 59.50 | 59.50 | 58.87 | - |
| 03 Jun 2024 | 60.00 | 60.00 | 59.50 | 60.00 | 59.37 | - |
| 31 May 2024 | 59.00 | 59.00 | 58.50 | 59.00 | 58.38 | - |
| 30 May 2024 | 58.00 | 58.00 | 58.00 | 58.00 | 57.39 | - |
| 29 May 2024 | 59.00 | 59.00 | 58.00 | 58.00 | 57.39 | - |
| 28 May 2024 | 60.50 | 60.50 | 59.50 | 59.50 | 58.87 | - |
| 27 May 2024 | 60.50 | 60.50 | 60.00 | 60.50 | 59.86 | - |
| 24 May 2024 | 60.50 | 60.50 | 60.00 | 60.00 | 59.37 | - |
| 23 May 2024 | 61.00 | 61.00 | 60.50 | 60.50 | 59.86 | - |
| 22 May 2024 | 61.50 | 62.00 | 61.50 | 62.00 | 61.35 | - |
| 21 May 2024 | 61.00 | 61.50 | 61.00 | 61.50 | 60.85 | - |
| 20 May 2024 | 61.50 | 61.50 | 61.50 | 61.50 | 60.85 | - |
| 17 May 2024 | 61.50 | 61.50 | 61.50 | 61.50 | 60.85 | - |
| 16 May 2024 | 62.00 | 62.00 | 62.00 | 62.00 | 61.35 | - |
| 15 May 2024 | 62.00 | 62.00 | 62.00 | 62.00 | 61.35 | - |
| 14 May 2024 | 61.50 | 62.00 | 61.50 | 62.00 | 61.35 | - |
| 13 May 2024 | 62.00 | 62.00 | 62.00 | 62.00 | 61.35 | - |
| 10 May 2024 | 62.00 | 62.00 | 62.00 | 62.00 | 61.35 | - |
| 09 May 2024 | 61.00 | 61.00 | 61.00 | 61.00 | 60.36 | - |
| 08 May 2024 | 62.00 | 62.00 | 61.50 | 61.50 | 60.85 | - |
| 07 May 2024 | 61.50 | 61.50 | 61.50 | 61.50 | 60.85 | - |
| 06 May 2024 | 61.00 | 61.50 | 61.00 | 61.50 | 60.85 | - |
| 03 May 2024 | 61.00 | 61.50 | 60.50 | 60.50 | 59.86 | - |
| 02 May 2024 | 59.50 | 60.00 | 59.50 | 59.50 | 58.87 | 125 |
| 30 Apr 2024 | 60.50 | 60.50 | 59.50 | 60.00 | 59.37 | - |
| 29 Apr 2024 | 60.50 | 61.00 | 60.50 | 60.50 | 59.86 | - |
| 26 Apr 2024 | 60.50 | 60.50 | 60.50 | 60.50 | 59.86 | - |
| 25 Apr 2024 | 60.00 | 60.00 | 59.00 | 59.00 | 58.38 | - |
| 24 Apr 2024 | 59.00 | 60.50 | 59.00 | 60.50 | 59.86 | - |
| 23 Apr 2024 | 58.50 | 59.00 | 58.50 | 59.00 | 58.38 | - |
| 22 Apr 2024 | 57.50 | 57.50 | 57.50 | 57.50 | 56.89 | - |
| 19 Apr 2024 | 56.50 | 57.50 | 56.50 | 57.50 | 56.89 | - |
| 18 Apr 2024 | 56.50 | 57.00 | 56.00 | 57.00 | 56.40 | - |
| 17 Apr 2024 | 56.00 | 56.50 | 56.00 | 56.50 | 55.90 | - |
| 16 Apr 2024 | 57.00 | 57.00 | 56.00 | 56.00 | 55.41 | - |
| 15 Apr 2024 | 58.00 | 58.00 | 56.50 | 56.50 | 55.90 | - |
| 12 Apr 2024 | 58.50 | 58.50 | 58.50 | 58.50 | 57.88 | - |
| 11 Apr 2024 | 58.50 | 58.50 | 57.50 | 58.50 | 57.88 | - |
| 10 Apr 2024 | 59.00 | 59.00 | 58.00 | 58.00 | 57.39 | - |
| 09 Apr 2024 | 58.50 | 59.00 | 58.50 | 59.00 | 58.38 | - |
| 08 Apr 2024 | 56.50 | 57.00 | 56.50 | 57.00 | 56.40 | - |
| 05 Apr 2024 | 56.50 | 56.50 | 56.50 | 56.50 | 55.90 | - |
| 04 Apr 2024 | 56.50 | 56.50 | 56.50 | 56.50 | 55.90 | - |
| 03 Apr 2024 | 56.00 | 56.00 | 55.00 | 55.00 | 54.42 | - |
| 02 Apr 2024 | 57.00 | 57.00 | 57.00 | 57.00 | 56.40 | - |
| 28 Mar 2024 | 57.50 | 58.50 | 57.50 | 58.50 | 57.88 | - |
| 27 Mar 2024 | 56.50 | 56.50 | 56.50 | 56.50 | 55.90 | - |
| 26 Mar 2024 | 56.50 | 56.50 | 56.50 | 56.50 | 55.90 | - |
| 25 Mar 2024 | 57.50 | 57.50 | 57.50 | 57.50 | 56.89 | - |
| 22 Mar 2024 | 57.50 | 58.00 | 57.00 | 57.50 | 56.89 | - |
| 22 Mar 2024 | 0.675 Dividend | |||||
| 21 Mar 2024 | 57.00 | 58.00 | 57.00 | 58.00 | 56.72 | - |
| 20 Mar 2024 | 57.00 | 57.50 | 57.00 | 57.00 | 55.74 | - |
| 19 Mar 2024 | 57.00 | 57.00 | 57.00 | 57.00 | 55.74 | - |
| 18 Mar 2024 | 57.50 | 57.50 | 56.50 | 57.00 | 55.74 | - |
| 15 Mar 2024 | 57.00 | 57.00 | 57.00 | 57.00 | 55.74 | - |
| 14 Mar 2024 | 57.50 | 57.50 | 57.50 | 57.50 | 56.23 | - |
| 13 Mar 2024 | 57.00 | 57.50 | 57.00 | 57.50 | 56.23 | - |
| 12 Mar 2024 | 57.50 | 57.50 | 57.00 | 57.00 | 55.74 | - |
| 11 Mar 2024 | 57.50 | 57.50 | 57.50 | 57.50 | 56.23 | - |
| 08 Mar 2024 | 57.00 | 58.00 | 57.00 | 58.00 | 56.72 | - |
| 07 Mar 2024 | 57.00 | 57.00 | 57.00 | 57.00 | 55.74 | - |
| 06 Mar 2024 | 57.00 | 57.50 | 56.50 | 57.00 | 55.74 | - |
| 05 Mar 2024 | 57.50 | 57.50 | 57.00 | 57.00 | 55.74 | 6 |
| 04 Mar 2024 | 55.50 | 57.50 | 55.00 | 57.50 | 56.23 | - |
| 01 Mar 2024 | 55.50 | 55.50 | 55.00 | 55.00 | 53.79 | - |
| 29 Feb 2024 | 55.00 | 55.00 | 55.00 | 55.00 | 53.79 | - |
| 28 Feb 2024 | 54.50 | 54.50 | 54.50 | 54.50 | 53.30 | - |
| 27 Feb 2024 | 54.00 | 54.00 | 54.00 | 54.00 | 52.81 | - |
| 26 Feb 2024 | 55.50 | 55.50 | 55.00 | 55.00 | 53.79 | - |
| 23 Feb 2024 | 55.50 | 55.50 | 55.50 | 55.50 | 54.28 | - |
| 22 Feb 2024 | 56.50 | 56.50 | 56.00 | 56.00 | 54.76 | - |
| 21 Feb 2024 | 55.50 | 55.50 | 55.50 | 55.50 | 54.28 | - |
| 20 Feb 2024 | 55.50 | 55.50 | 55.00 | 55.50 | 54.28 | - |
| 19 Feb 2024 | 55.50 | 55.50 | 55.50 | 55.50 | 54.28 | - |
| 16 Feb 2024 | 56.00 | 56.00 | 55.50 | 55.50 | 54.28 | - |
| 15 Feb 2024 | 54.50 | 54.50 | 54.50 | 54.50 | 53.30 | - |
| *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.