Singapore markets close in 7 hours 31 minutes
Straits Times Index
3,341.67 -1.68 (-0.05%) Nikkei
39,671.77 +330.23 (+0.84%) Hang Seng
17,716.47 0.00 (0.00%) FTSE 100
8,179.68 -45.65 (-0.55%) Bitcoin USD
61,952.68 +940.98 (+1.54%) CMC Crypto 200
1,281.98 +15.84 (+1.25%)
Great Portland Estates Plc (G9KB.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 03:29PM CEST
Time period:
28 Jun 2023 - 28 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 27 Jun 2024 | 3.8000 | 3.8800 | 3.8000 | 3.8800 | 3.8800 | 839 |
| 26 Jun 2024 | 3.8200 | 3.9400 | 3.8200 | 3.9000 | 3.9000 | - |
| 25 Jun 2024 | 3.8600 | 3.9800 | 3.8600 | 3.9200 | 3.9200 | - |
| 24 Jun 2024 | 3.8400 | 3.9400 | 3.8400 | 3.9400 | 3.9400 | - |
| 21 Jun 2024 | 3.8800 | 3.9600 | 3.8800 | 3.9200 | 3.9200 | - |
| 20 Jun 2024 | 3.8400 | 3.9800 | 3.8400 | 3.9800 | 3.9800 | - |
| 19 Jun 2024 | 3.9400 | 4.0400 | 3.9400 | 3.9800 | 3.9800 | - |
| 18 Jun 2024 | 3.8400 | 3.9800 | 3.8400 | 3.9800 | 3.9800 | - |
| 17 Jun 2024 | 3.8600 | 3.9800 | 3.8600 | 3.9200 | 3.9200 | - |
| 14 Jun 2024 | 3.9400 | 4.0000 | 3.9400 | 3.9800 | 3.9800 | - |
| 13 Jun 2024 | 3.9400 | 4.0600 | 3.9400 | 4.0200 | 4.0200 | - |
| 12 Jun 2024 | 3.8200 | 4.0000 | 3.8200 | 4.0000 | 4.0000 | - |
| 11 Jun 2024 | 3.9400 | 4.0200 | 3.9200 | 3.9200 | 3.9200 | - |
| 10 Jun 2024 | 3.8600 | 4.0200 | 3.8600 | 4.0200 | 4.0200 | - |
| 07 Jun 2024 | 3.7600 | 3.8600 | 3.7600 | 3.8600 | 3.8600 | - |
| 06 Jun 2024 | 3.7800 | 3.8800 | 3.7800 | 3.8200 | 3.8200 | - |
| 05 Jun 2024 | 3.8000 | 3.9400 | 3.8000 | 3.8200 | 3.8200 | - |
| 04 Jun 2024 | 3.8600 | 3.9000 | 3.8600 | 3.9000 | 3.9000 | - |
| 03 Jun 2024 | 3.9000 | 4.0200 | 3.9000 | 4.0000 | 4.0000 | - |
| 31 May 2024 | 3.9800 | 4.1200 | 3.9800 | 4.0200 | 4.0200 | - |
| 30 May 2024 | 4.0200 | 4.0400 | 3.9600 | 4.0400 | 4.0400 | - |
| 30 May 2024 | 0.079 Dividend | |||||
| 29 May 2024 | 4.0800 | 4.2200 | 4.0800 | 4.1000 | 4.0210 | - |
| 28 May 2024 | 4.1200 | 4.2000 | 4.0000 | 4.2000 | 4.1191 | - |
| 27 May 2024 | 3.3990 | 3.4277 | 3.3990 | 3.4277 | 3.3616 | - |
| 24 May 2024 | 3.3703 | 3.4850 | 3.3703 | 3.4850 | 3.4179 | - |
| 23 May 2024 | 3.3846 | 3.4564 | 3.3846 | 3.4564 | 3.3898 | - |
| 22 May 2024 | 3.4277 | 3.4994 | 3.4277 | 3.4994 | 3.4320 | - |
| 21 May 2024 | 3.4564 | 3.4994 | 3.4564 | 3.4994 | 3.4320 | - |
| 20 May 2024 | 3.4564 | 3.5854 | 3.4564 | 3.5568 | 3.4882 | - |
| 17 May 2024 | 4.8200 | 4.9400 | 4.8200 | 4.9400 | 4.8448 | - |
| 16 May 2024 | 4.8200 | 5.0000 | 4.8200 | 4.9600 | 4.8644 | - |
| 15 May 2024 | 4.7000 | 4.9000 | 4.7000 | 4.9000 | 4.8056 | - |
| 14 May 2024 | 4.6000 | 4.7400 | 4.6000 | 4.7400 | 4.6487 | - |
| 13 May 2024 | 4.5600 | 4.6800 | 4.5600 | 4.6400 | 4.5506 | - |
| 10 May 2024 | 4.6400 | 4.8000 | 4.6400 | 4.7200 | 4.6291 | - |
| 09 May 2024 | 4.6000 | 4.7400 | 4.6000 | 4.7400 | 4.6487 | - |
| 08 May 2024 | 4.5200 | 4.6400 | 4.5200 | 4.6200 | 4.5310 | - |
| 07 May 2024 | 4.4400 | 4.6600 | 4.4400 | 4.6600 | 4.5702 | - |
| 06 May 2024 | 4.4400 | 4.4400 | 4.4400 | 4.4400 | 4.3544 | - |
| 03 May 2024 | 4.4800 | 4.5800 | 4.4800 | 4.5800 | 4.4918 | - |
| 02 May 2024 | 4.4000 | 4.5400 | 4.4000 | 4.5400 | 4.4525 | - |
| 30 Apr 2024 | 4.5000 | 4.6000 | 4.5000 | 4.5400 | 4.4525 | - |
| 29 Apr 2024 | 4.4000 | 4.5400 | 4.4000 | 4.5400 | 4.4525 | - |
| 26 Apr 2024 | 4.3000 | 4.4800 | 4.3000 | 4.4800 | 4.3937 | - |
| 25 Apr 2024 | 4.3800 | 4.4600 | 4.3800 | 4.4200 | 4.3348 | - |
| 24 Apr 2024 | 4.4800 | 4.5400 | 4.4600 | 4.4600 | 4.3741 | - |
| 23 Apr 2024 | 4.4800 | 4.5800 | 4.4800 | 4.5400 | 4.4525 | - |
| 22 Apr 2024 | 4.3800 | 4.5800 | 4.3800 | 4.5800 | 4.4918 | - |
| 19 Apr 2024 | 4.4200 | 4.4800 | 4.4200 | 4.4800 | 4.3937 | - |
| 18 Apr 2024 | 4.3200 | 4.5000 | 4.3200 | 4.5000 | 4.4133 | - |
| 17 Apr 2024 | 4.2800 | 4.4600 | 4.2800 | 4.4600 | 4.3741 | - |
| 16 Apr 2024 | 4.3000 | 4.5600 | 4.3000 | 4.5600 | 4.4721 | 839 |
| 15 Apr 2024 | 4.2400 | 4.4200 | 4.2400 | 4.4200 | 4.3348 | - |
| 12 Apr 2024 | 4.2600 | 4.3800 | 4.2600 | 4.3600 | 4.2760 | - |
| 11 Apr 2024 | 4.2000 | 4.4200 | 4.2000 | 4.4200 | 4.3348 | - |
| 10 Apr 2024 | 4.2600 | 4.4200 | 4.2600 | 4.3000 | 4.2171 | - |
| 09 Apr 2024 | 4.3000 | 4.3800 | 4.3000 | 4.3800 | 4.2956 | - |
| 08 Apr 2024 | 4.2200 | 4.3800 | 4.2200 | 4.3800 | 4.2956 | - |
| 05 Apr 2024 | 4.3000 | 4.3400 | 4.3000 | 4.3200 | 4.2368 | - |
| 04 Apr 2024 | 4.2200 | 4.3800 | 4.2200 | 4.3800 | 4.2956 | - |
| 03 Apr 2024 | 4.3200 | 4.4200 | 4.3200 | 4.3600 | 4.2760 | - |
| 02 Apr 2024 | 4.3800 | 4.4800 | 4.3800 | 4.4000 | 4.3152 | - |
| 28 Mar 2024 | 4.2800 | 4.4400 | 4.2800 | 4.4400 | 4.3544 | - |
| 27 Mar 2024 | 4.3000 | 4.4000 | 4.3000 | 4.4000 | 4.3152 | - |
| 26 Mar 2024 | 4.3000 | 4.4200 | 4.3000 | 4.4200 | 4.3348 | - |
| 25 Mar 2024 | 4.3400 | 4.4000 | 4.3400 | 4.4000 | 4.3152 | - |
| 22 Mar 2024 | 4.3600 | 4.4600 | 4.3600 | 4.4400 | 4.3544 | - |
| 21 Mar 2024 | 4.3400 | 4.4800 | 4.3400 | 4.4400 | 4.3544 | - |
| 20 Mar 2024 | 4.2800 | 4.4200 | 4.2800 | 4.4200 | 4.3348 | - |
| 19 Mar 2024 | 4.3000 | 4.4400 | 4.3000 | 4.3800 | 4.2956 | - |
| 18 Mar 2024 | 4.2800 | 4.4000 | 4.2800 | 4.4000 | 4.3152 | - |
| 15 Mar 2024 | 4.3200 | 4.4400 | 4.3200 | 4.3800 | 4.2956 | - |
| 14 Mar 2024 | 4.3600 | 4.4600 | 4.3600 | 4.3800 | 4.2956 | - |
| 13 Mar 2024 | 4.3200 | 4.4600 | 4.3000 | 4.4600 | 4.3741 | 1,622 |
| 12 Mar 2024 | 4.3600 | 4.4400 | 4.3600 | 4.4400 | 4.3544 | - |
| 11 Mar 2024 | 4.4000 | 4.4800 | 4.4000 | 4.4200 | 4.3348 | - |
| 08 Mar 2024 | 4.3000 | 4.4600 | 4.3000 | 4.4600 | 4.3741 | - |
| 07 Mar 2024 | 4.2000 | 4.3800 | 4.2000 | 4.2000 | 4.1191 | 1,500 |
| 06 Mar 2024 | 4.1600 | 4.3200 | 4.1600 | 4.3200 | 4.2368 | - |
| 05 Mar 2024 | 4.1000 | 4.2400 | 4.1000 | 4.2400 | 4.1583 | - |
| 04 Mar 2024 | 4.1400 | 4.2200 | 4.1400 | 4.1800 | 4.0995 | - |
| 01 Mar 2024 | 4.0600 | 4.2000 | 4.0600 | 4.2000 | 4.1191 | - |
| 29 Feb 2024 | 4.0600 | 4.2000 | 4.0600 | 4.2000 | 4.1191 | - |
| 28 Feb 2024 | 4.0400 | 4.0800 | 4.0400 | 4.0600 | 3.9818 | - |
| 27 Feb 2024 | 4.0200 | 4.1600 | 4.0200 | 4.1600 | 4.0798 | - |
| 26 Feb 2024 | 4.0600 | 4.1400 | 4.0600 | 4.1400 | 4.0602 | - |
| 23 Feb 2024 | 4.1600 | 4.2200 | 4.1400 | 4.1400 | 4.0602 | - |
| 22 Feb 2024 | 4.1600 | 4.2600 | 4.1600 | 4.2600 | 4.1779 | - |
| 21 Feb 2024 | 4.1800 | 4.2600 | 4.1800 | 4.2600 | 4.1779 | - |
| 20 Feb 2024 | 4.2200 | 4.2800 | 4.2200 | 4.2800 | 4.1975 | 1,500 |
| 19 Feb 2024 | 4.2600 | 4.4400 | 4.2600 | 4.3400 | 4.2564 | - |
| 16 Feb 2024 | 4.2400 | 4.3800 | 4.2400 | 4.3200 | 4.2368 | - |
| 15 Feb 2024 | 4.1800 | 4.3400 | 4.1800 | 4.3400 | 4.2564 | - |
| 14 Feb 2024 | 4.1400 | 4.3000 | 4.1400 | 4.3000 | 4.2171 | - |
| 13 Feb 2024 | 4.3600 | 4.4400 | 4.3200 | 4.3200 | 4.2368 | - |
| 12 Feb 2024 | 4.2400 | 4.4400 | 4.2400 | 4.4400 | 4.3544 | - |
| 09 Feb 2024 | 4.3400 | 4.4000 | 4.3400 | 4.3600 | 4.2760 | - |
| 08 Feb 2024 | 4.3800 | 4.4800 | 4.3800 | 4.4800 | 4.3937 | - |
| 07 Feb 2024 | 4.4400 | 4.5600 | 4.4400 | 4.5600 | 4.4721 | - |
| *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.