Singapore markets closed
Straits Times Index
3,280.10 -7.65 (-0.23%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,651.15 +366.61 (+2.12%) FTSE 100
8,139.83 +60.97 (+0.75%) Bitcoin USD
63,683.48 +639.50 (+1.01%) CMC Crypto 200
1,388.54 -7.99 (-0.57%)
Covivio SA (F5D.DU)
Dusseldorf - Dusseldorf Delayed price. Currency in EUR
Add to watchlist
At close: 07:30PM CEST
Time period:
28 Apr 2023 - 28 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 45.56 | 46.62 | 45.56 | 46.00 | 46.00 | - |
| 25 Apr 2024 | 44.60 | 44.98 | 44.26 | 44.26 | 44.26 | - |
| 24 Apr 2024 | 45.00 | 45.00 | 44.26 | 44.26 | 44.26 | - |
| 23 Apr 2024 | 44.42 | 44.42 | 44.32 | 44.42 | 44.42 | - |
| 22 Apr 2024 | 43.56 | 44.24 | 43.56 | 43.94 | 43.94 | - |
| 19 Apr 2024 | 42.94 | 43.24 | 42.90 | 42.90 | 42.90 | - |
| 19 Apr 2024 | 3.3 Dividend | |||||
| 18 Apr 2024 | 46.60 | 46.60 | 46.04 | 46.04 | 42.74 | - |
| 17 Apr 2024 | 45.84 | 46.70 | 45.82 | 45.82 | 42.54 | - |
| 16 Apr 2024 | 46.48 | 46.50 | 45.74 | 45.74 | 42.46 | - |
| 15 Apr 2024 | 47.10 | 47.62 | 46.48 | 46.48 | 43.15 | - |
| 12 Apr 2024 | 47.30 | 47.30 | 46.42 | 46.42 | 43.09 | - |
| 11 Apr 2024 | 47.00 | 47.18 | 46.62 | 46.62 | 43.28 | - |
| 10 Apr 2024 | 47.72 | 47.72 | 46.58 | 46.58 | 43.24 | - |
| 09 Apr 2024 | 47.06 | 47.74 | 46.96 | 47.00 | 43.63 | - |
| 08 Apr 2024 | 47.00 | 47.32 | 46.78 | 46.78 | 43.43 | - |
| 05 Apr 2024 | 47.04 | 47.10 | 46.50 | 46.50 | 43.17 | - |
| 04 Apr 2024 | 47.16 | 48.02 | 47.16 | 47.20 | 43.82 | - |
| 03 Apr 2024 | 46.90 | 47.16 | 46.76 | 46.76 | 43.41 | - |
| 02 Apr 2024 | 47.54 | 47.54 | 46.52 | 46.52 | 43.19 | - |
| 28 Mar 2024 | 46.38 | 47.32 | 46.36 | 47.08 | 43.71 | - |
| 27 Mar 2024 | 45.54 | 46.16 | 45.54 | 45.90 | 42.61 | - |
| 26 Mar 2024 | 45.84 | 45.84 | 45.14 | 45.14 | 41.90 | - |
| 25 Mar 2024 | 45.40 | 45.74 | 45.38 | 45.38 | 42.13 | - |
| 22 Mar 2024 | 44.86 | 45.52 | 44.86 | 45.16 | 41.92 | - |
| 21 Mar 2024 | 43.66 | 44.46 | 43.66 | 44.14 | 40.98 | - |
| 20 Mar 2024 | 42.48 | 43.10 | 42.46 | 42.88 | 39.81 | - |
| 19 Mar 2024 | 42.38 | 42.64 | 42.08 | 42.08 | 39.06 | - |
| 18 Mar 2024 | 42.66 | 42.86 | 42.02 | 42.02 | 39.01 | - |
| 15 Mar 2024 | 41.96 | 42.60 | 41.86 | 41.86 | 38.86 | - |
| 14 Mar 2024 | 42.42 | 42.70 | 41.60 | 41.60 | 38.62 | - |
| 13 Mar 2024 | 42.68 | 42.68 | 42.02 | 42.02 | 39.01 | - |
| 12 Mar 2024 | 44.20 | 44.20 | 42.22 | 42.22 | 39.19 | - |
| 11 Mar 2024 | 44.32 | 44.62 | 43.56 | 43.56 | 40.44 | - |
| 08 Mar 2024 | 41.92 | 43.98 | 41.92 | 43.98 | 40.83 | - |
| 07 Mar 2024 | 41.10 | 42.46 | 41.10 | 41.52 | 38.54 | - |
| 06 Mar 2024 | 40.56 | 41.36 | 40.56 | 40.84 | 37.91 | - |
| 05 Mar 2024 | 40.54 | 41.16 | 40.18 | 40.18 | 37.30 | - |
| 04 Mar 2024 | 39.94 | 40.24 | 39.64 | 39.70 | 36.85 | - |
| 01 Mar 2024 | 41.60 | 41.60 | 39.46 | 39.46 | 36.63 | - |
| 29 Feb 2024 | 41.80 | 41.92 | 40.96 | 40.96 | 38.02 | - |
| 28 Feb 2024 | 42.32 | 42.56 | 40.98 | 41.34 | 38.38 | - |
| 27 Feb 2024 | 41.80 | 42.50 | 41.80 | 41.92 | 38.92 | - |
| 26 Feb 2024 | 42.56 | 42.56 | 41.48 | 41.48 | 38.51 | - |
| 23 Feb 2024 | 42.38 | 42.64 | 42.24 | 42.24 | 39.21 | - |
| 22 Feb 2024 | 42.20 | 42.66 | 41.96 | 41.96 | 38.95 | - |
| 21 Feb 2024 | 41.34 | 41.94 | 41.34 | 41.48 | 38.51 | - |
| 20 Feb 2024 | 41.34 | 41.48 | 40.88 | 40.88 | 37.95 | - |
| 19 Feb 2024 | 41.32 | 41.80 | 41.20 | 41.20 | 38.25 | - |
| 16 Feb 2024 | 41.84 | 41.84 | 41.02 | 41.02 | 38.08 | - |
| 15 Feb 2024 | 41.34 | 41.72 | 41.02 | 41.06 | 38.12 | - |
| 14 Feb 2024 | 40.92 | 41.42 | 40.74 | 40.74 | 37.82 | - |
| 13 Feb 2024 | 42.48 | 42.54 | 40.62 | 40.62 | 37.71 | - |
| 12 Feb 2024 | 41.74 | 42.54 | 41.74 | 42.20 | 39.18 | - |
| 09 Feb 2024 | 42.66 | 42.94 | 41.22 | 41.22 | 38.27 | - |
| 08 Feb 2024 | 42.90 | 43.32 | 42.26 | 42.26 | 39.23 | - |
| 07 Feb 2024 | 43.16 | 43.28 | 42.46 | 42.46 | 39.42 | - |
| 06 Feb 2024 | 43.36 | 43.42 | 42.70 | 42.70 | 39.64 | - |
| 05 Feb 2024 | 43.72 | 44.00 | 42.70 | 42.70 | 39.64 | - |
| 02 Feb 2024 | 43.54 | 44.26 | 43.30 | 43.30 | 40.20 | - |
| 01 Feb 2024 | 44.72 | 44.72 | 43.02 | 43.02 | 39.94 | - |
| 31 Jan 2024 | 44.44 | 45.08 | 44.44 | 44.60 | 41.40 | - |
| 30 Jan 2024 | 45.54 | 45.58 | 44.06 | 44.06 | 40.90 | - |
| 29 Jan 2024 | 45.54 | 45.54 | 44.68 | 44.96 | 41.74 | - |
| 26 Jan 2024 | 45.14 | 45.48 | 45.02 | 45.02 | 41.79 | - |
| 25 Jan 2024 | 45.90 | 45.90 | 44.66 | 44.66 | 41.46 | - |
| 24 Jan 2024 | 45.36 | 46.10 | 45.36 | 45.50 | 42.24 | - |
| 23 Jan 2024 | 45.40 | 45.40 | 44.54 | 44.54 | 41.35 | - |
| 22 Jan 2024 | 45.16 | 45.72 | 44.84 | 44.84 | 41.63 | - |
| 19 Jan 2024 | 45.34 | 45.50 | 44.58 | 44.58 | 41.38 | - |
| 18 Jan 2024 | 45.14 | 45.52 | 44.66 | 44.66 | 41.46 | - |
| 17 Jan 2024 | 45.64 | 45.64 | 44.34 | 44.34 | 41.16 | - |
| 16 Jan 2024 | 46.28 | 46.40 | 45.64 | 45.64 | 42.37 | - |
| 15 Jan 2024 | 46.28 | 46.28 | 45.88 | 46.06 | 42.76 | - |
| 12 Jan 2024 | 45.94 | 46.46 | 45.64 | 45.64 | 42.37 | - |
| 11 Jan 2024 | 46.62 | 46.62 | 45.28 | 45.28 | 42.03 | - |
| 10 Jan 2024 | 46.74 | 46.78 | 45.74 | 45.74 | 42.46 | - |
| 09 Jan 2024 | 47.56 | 47.56 | 46.46 | 46.46 | 43.13 | - |
| 08 Jan 2024 | 47.60 | 47.60 | 46.98 | 46.98 | 43.61 | - |
| 05 Jan 2024 | 47.66 | 47.78 | 47.26 | 47.26 | 43.87 | - |
| 04 Jan 2024 | 47.54 | 48.04 | 47.50 | 47.50 | 44.10 | - |
| 03 Jan 2024 | 47.68 | 48.82 | 46.98 | 46.98 | 43.61 | - |
| 02 Jan 2024 | 48.32 | 48.54 | 47.72 | 47.72 | 44.30 | - |
| 29 Dec 2023 | 49.42 | 49.42 | 48.60 | 48.64 | 45.15 | - |
| 28 Dec 2023 | 49.46 | 49.46 | 48.84 | 48.84 | 45.34 | - |
| 27 Dec 2023 | 48.34 | 48.94 | 48.34 | 48.86 | 45.36 | - |
| 22 Dec 2023 | 48.20 | 48.46 | 47.84 | 47.84 | 44.41 | - |
| 21 Dec 2023 | 48.40 | 48.42 | 47.88 | 47.88 | 44.45 | - |
| 20 Dec 2023 | 47.88 | 48.54 | 47.88 | 48.24 | 44.78 | - |
| 19 Dec 2023 | 47.90 | 48.22 | 47.32 | 47.32 | 43.93 | - |
| 18 Dec 2023 | 47.82 | 47.82 | 47.38 | 47.38 | 43.98 | - |
| 15 Dec 2023 | 48.88 | 48.88 | 47.62 | 47.62 | 44.21 | - |
| 14 Dec 2023 | 46.78 | 49.52 | 46.78 | 48.28 | 44.82 | - |
| 13 Dec 2023 | 45.58 | 46.08 | 45.58 | 45.84 | 42.55 | - |
| 12 Dec 2023 | 46.72 | 46.82 | 45.16 | 45.16 | 41.92 | - |
| 11 Dec 2023 | 46.46 | 46.50 | 46.16 | 46.16 | 42.85 | - |
| 08 Dec 2023 | 47.30 | 47.30 | 46.02 | 46.02 | 42.72 | - |
| 07 Dec 2023 | 47.66 | 47.66 | 46.80 | 46.80 | 43.45 | - |
| 06 Dec 2023 | 46.94 | 47.44 | 46.68 | 47.44 | 44.04 | - |
| 05 Dec 2023 | 46.06 | 46.72 | 46.06 | 46.44 | 43.11 | - |
| *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.