Singapore markets closed

Covivio SA (F5D.MU)

Munich - Munich Delayed price. Currency in EUR
Add to watchlist
45.42+0.54 (+1.20%)
At close: 08:11AM CEST
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 202445.4245.4245.4245.4245.42100
25 Apr 202444.8844.8844.8844.8844.88-
24 Apr 202444.9844.9844.9844.9844.98-
23 Apr 202444.4844.4844.4844.4844.48-
22 Apr 202443.7843.7843.7843.7843.78-
19 Apr 202444.1044.1044.1044.1044.10-
19 Apr 20243.3 Dividend
18 Apr 202446.5846.5846.5846.5843.28-
17 Apr 202446.2446.2446.2446.2442.96-
16 Apr 202446.8246.8246.8246.8243.50-
15 Apr 202447.2847.2847.2847.2843.93-
12 Apr 202447.2847.2847.2847.2843.93-
11 Apr 202447.2847.2847.2847.2843.93-
10 Apr 202447.7447.7447.7447.7444.36-
09 Apr 202447.2247.2247.2247.2243.87-
08 Apr 202447.2247.2247.2247.2243.87-
05 Apr 202447.2247.2247.2247.2243.87-
04 Apr 202447.2247.2247.2247.2243.87-
03 Apr 202447.2047.2047.2047.2043.86-
02 Apr 202447.6247.6247.6247.6244.25-
28 Mar 202446.4046.4046.4046.4043.11-
27 Mar 202445.8045.8045.8045.8042.56-
26 Mar 202445.9045.9045.9045.9042.65-
25 Mar 202445.4445.4445.4445.4442.22-
22 Mar 202444.1044.1044.1044.1040.98-
21 Mar 202443.6243.6243.6243.6240.53-
20 Mar 202442.5642.5642.5642.5639.54-
19 Mar 202442.5642.5642.5642.5639.54-
18 Mar 202442.6042.6042.6042.6039.58-
15 Mar 202442.2042.2042.2042.2039.21-
14 Mar 202442.7042.7042.7042.7039.67-
13 Mar 202442.9642.9642.9642.9639.92-
12 Mar 202444.4044.4044.4044.4041.25-
11 Mar 202444.4044.4044.4044.4041.25-
08 Mar 202442.0042.0042.0042.0039.02-
07 Mar 202441.1241.1241.1241.1238.21-
06 Mar 202440.8240.8240.8240.8237.93-
05 Mar 202441.5641.5641.5641.5638.62-
04 Mar 202440.1640.1640.1640.1637.31-
01 Mar 202441.8641.8641.8641.8638.89-
29 Feb 202442.0042.0042.0042.0039.02-
28 Feb 202442.3442.3442.3442.3439.34-
27 Feb 202442.0842.0842.0842.0839.10-
26 Feb 202442.6042.6042.6042.6039.58-
23 Feb 202442.4442.4442.4442.4439.43-
22 Feb 202442.2242.2242.2242.2239.23-
21 Feb 202441.4241.4241.4241.4238.49-
20 Feb 202441.3841.3841.3841.3838.45-
19 Feb 202441.3641.3641.3641.3638.43-
16 Feb 202441.3441.3441.3441.3438.41-
15 Feb 202441.3441.3441.3441.3438.41-
14 Feb 202441.2441.2441.2441.2438.32-
13 Feb 202442.5242.5242.5242.5239.51-
12 Feb 202441.9841.9841.9841.9839.01-
09 Feb 202442.9642.9642.9642.9639.92-
08 Feb 202443.0843.0843.0843.0840.03-
07 Feb 202443.4443.4443.4443.4440.36-
06 Feb 202443.5843.5843.5843.5840.49-
05 Feb 202443.8443.8443.8443.8440.73-
02 Feb 202443.8443.8443.8443.8440.73-
01 Feb 202444.8244.8244.8244.8241.64-
31 Jan 202444.7044.7044.7044.7041.53-
30 Jan 202445.5645.5645.5645.5642.33-
29 Jan 202445.5245.5245.5245.5242.30-
26 Jan 202445.3445.3445.3445.3442.13-
25 Jan 202445.9245.9245.9245.9242.67-
24 Jan 202445.4245.4245.4245.4242.20-
23 Jan 202445.4245.4245.4245.4242.20-
22 Jan 202445.4245.4245.4245.4242.20-
19 Jan 202445.6045.6045.6045.6042.37-
18 Jan 202446.0446.0446.0446.0442.78-
17 Jan 202446.0446.0446.0446.0442.78-
16 Jan 202446.3246.3246.3246.3243.04-
15 Jan 202446.2046.2046.2046.2042.93-
12 Jan 202446.2046.2046.2046.2042.93-
11 Jan 202446.8646.8646.8646.8643.54-
10 Jan 202447.0247.0247.0247.0243.69-
09 Jan 202447.8047.8047.8047.8044.41-
08 Jan 202447.8047.8047.8047.8044.41-
05 Jan 202447.8047.8047.8047.8044.41-
04 Jan 202447.8047.8047.8047.8044.41-
03 Jan 202448.3648.3648.3648.3644.93-
02 Jan 202448.7048.7048.7048.7045.25-
29 Dec 202349.5049.5048.7048.7045.25-
28 Dec 202349.5049.5049.5049.5045.99-
27 Dec 202348.4448.4448.4448.4445.01-
22 Dec 202348.4448.4448.4448.4445.01-
21 Dec 202348.4448.4448.4448.4445.01-
20 Dec 202348.1048.1048.1048.1044.69-
19 Dec 202348.1448.1448.1448.1444.73-
18 Dec 202348.1448.1448.1448.1444.73-
15 Dec 202348.8848.8848.8848.8845.42-
14 Dec 202346.7446.7446.7446.7443.43-
13 Dec 202345.8845.8845.8845.8842.63-
12 Dec 202346.7446.7446.7446.7443.43-
11 Dec 202346.7446.7446.7446.7443.43-
08 Dec 202347.5847.5847.5847.5844.21-
07 Dec 202347.7447.7447.7447.7444.36-
06 Dec 202347.0047.0047.0047.0043.67-
05 Dec 202346.1246.1246.1246.1242.85-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...