Singapore markets close in 3 hours 46 minutes
Straits Times Index
3,324.94 -1.34 (-0.04%) Nikkei
39,649.41 +476.26 (+1.22%) Hang Seng
18,069.75 -3.15 (-0.02%) FTSE 100
8,247.79 -33.76 (-0.41%) Bitcoin USD
61,706.81 +384.67 (+0.63%) CMC Crypto 200
1,280.19 +31.07 (+2.49%)
Prologis, Inc. (POJN.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 09:55PM CEST
Time period:
26 Jun 2023 - 26 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Jun 2024 | 103.46 | 103.46 | 102.32 | 102.32 | 102.32 | - |
| 24 Jun 2024 | 101.28 | 104.72 | 101.28 | 103.88 | 103.88 | 200 |
| 21 Jun 2024 | 101.34 | 102.86 | 101.34 | 102.44 | 102.44 | 155 |
| 20 Jun 2024 | 102.00 | 102.16 | 101.68 | 102.08 | 102.08 | - |
| 19 Jun 2024 | 101.62 | 101.62 | 100.66 | 100.82 | 100.82 | 1 |
| 18 Jun 2024 | 103.24 | 103.52 | 102.36 | 102.36 | 102.36 | - |
| 17 Jun 2024 | 104.54 | 105.64 | 102.70 | 103.72 | 103.72 | 8 |
| 17 Jun 2024 | 0.96 Dividend | |||||
| 14 Jun 2024 | 104.24 | 104.84 | 103.58 | 104.32 | 103.36 | 100 |
| 13 Jun 2024 | 103.90 | 104.84 | 103.46 | 104.56 | 103.60 | 50 |
| 12 Jun 2024 | 103.36 | 105.78 | 103.36 | 104.24 | 103.28 | - |
| 11 Jun 2024 | 102.74 | 103.86 | 102.64 | 103.86 | 102.90 | - |
| 10 Jun 2024 | 102.00 | 102.84 | 101.60 | 102.76 | 101.81 | 90 |
| 07 Jun 2024 | 100.52 | 101.66 | 99.75 | 101.66 | 100.72 | - |
| 06 Jun 2024 | 99.43 | 100.76 | 98.85 | 100.76 | 99.83 | 20 |
| 05 Jun 2024 | 99.49 | 99.63 | 98.92 | 99.60 | 98.68 | - |
| 04 Jun 2024 | 98.01 | 100.66 | 98.01 | 100.02 | 99.10 | - |
| 03 Jun 2024 | 102.56 | 102.60 | 98.10 | 98.10 | 97.20 | 770 |
| 31 May 2024 | 98.00 | 101.06 | 98.00 | 101.06 | 100.13 | 15 |
| 30 May 2024 | 96.79 | 98.50 | 96.66 | 98.50 | 97.59 | - |
| 29 May 2024 | 96.31 | 96.96 | 95.35 | 96.96 | 96.07 | 100 |
| 28 May 2024 | 96.87 | 97.07 | 95.92 | 96.35 | 95.46 | 20 |
| 27 May 2024 | 96.05 | 97.48 | 96.01 | 96.98 | 96.09 | 72 |
| 24 May 2024 | 96.81 | 98.53 | 96.19 | 96.19 | 95.30 | 115 |
| 23 May 2024 | 100.12 | 100.12 | 97.53 | 97.53 | 96.63 | 61 |
| 22 May 2024 | 101.38 | 103.06 | 100.42 | 100.42 | 99.50 | 20 |
| 21 May 2024 | 102.00 | 102.00 | 101.22 | 101.50 | 100.57 | - |
| 20 May 2024 | 101.52 | 103.78 | 101.52 | 103.18 | 102.23 | 26 |
| 17 May 2024 | 101.02 | 102.00 | 101.02 | 102.00 | 101.06 | - |
| 16 May 2024 | 101.42 | 103.00 | 101.22 | 102.06 | 101.12 | 40 |
| 15 May 2024 | 99.52 | 102.44 | 99.52 | 100.90 | 99.97 | 95 |
| 14 May 2024 | 98.87 | 100.74 | 98.87 | 100.04 | 99.12 | - |
| 13 May 2024 | 100.80 | 100.80 | 98.87 | 99.64 | 98.72 | 50 |
| 10 May 2024 | 99.74 | 101.86 | 99.04 | 99.59 | 98.67 | 17 |
| 09 May 2024 | 97.49 | 99.71 | 97.49 | 99.45 | 98.53 | 60 |
| 08 May 2024 | 99.32 | 99.33 | 98.34 | 98.34 | 97.44 | - |
| 07 May 2024 | 96.97 | 100.08 | 96.97 | 100.08 | 99.16 | 100 |
| 06 May 2024 | 97.53 | 99.77 | 96.48 | 97.08 | 96.19 | 100 |
| 03 May 2024 | 96.97 | 99.94 | 96.97 | 97.99 | 97.09 | 23 |
| 02 May 2024 | 95.99 | 97.00 | 94.07 | 97.00 | 96.11 | 123 |
| 30 Apr 2024 | 97.13 | 99.22 | 95.55 | 95.55 | 94.67 | 31 |
| 29 Apr 2024 | 96.92 | 98.85 | 96.92 | 97.52 | 96.62 | 70 |
| 26 Apr 2024 | 95.50 | 97.50 | 95.50 | 97.17 | 96.28 | 20 |
| 25 Apr 2024 | 95.50 | 97.64 | 95.50 | 96.02 | 95.14 | 152 |
| 24 Apr 2024 | 96.95 | 97.06 | 95.70 | 96.33 | 95.44 | - |
| 23 Apr 2024 | 96.70 | 98.21 | 96.70 | 97.90 | 97.00 | - |
| 22 Apr 2024 | 96.68 | 97.77 | 96.48 | 97.49 | 96.59 | 2 |
| 19 Apr 2024 | 96.84 | 99.00 | 96.59 | 96.76 | 95.87 | 72 |
| 18 Apr 2024 | 99.00 | 99.67 | 97.48 | 97.96 | 97.06 | 11 |
| 17 Apr 2024 | 107.00 | 109.00 | 99.89 | 99.89 | 98.97 | 46 |
| 16 Apr 2024 | 107.80 | 108.42 | 107.24 | 108.26 | 107.26 | - |
| 15 Apr 2024 | 110.98 | 111.52 | 108.80 | 108.80 | 107.80 | 65 |
| 12 Apr 2024 | 111.28 | 112.18 | 111.28 | 111.34 | 110.32 | - |
| 11 Apr 2024 | 111.12 | 112.82 | 110.98 | 112.04 | 111.01 | 68 |
| 10 Apr 2024 | 115.22 | 115.22 | 110.88 | 112.24 | 111.21 | - |
| 09 Apr 2024 | 115.02 | 118.32 | 115.02 | 115.76 | 114.69 | 25 |
| 08 Apr 2024 | 113.94 | 115.96 | 113.94 | 115.84 | 114.77 | - |
| 05 Apr 2024 | 114.20 | 114.94 | 114.20 | 114.94 | 113.88 | - |
| 04 Apr 2024 | 115.26 | 117.70 | 115.26 | 115.30 | 114.24 | - |
| 03 Apr 2024 | 115.18 | 116.58 | 115.18 | 116.40 | 115.33 | - |
| 02 Apr 2024 | 120.32 | 120.32 | 115.68 | 116.18 | 115.11 | 7 |
| 28 Mar 2024 | 117.90 | 120.60 | 117.90 | 119.50 | 118.40 | 1 |
| 27 Mar 2024 | 114.70 | 118.80 | 114.70 | 117.90 | 116.82 | - |
| 26 Mar 2024 | 116.20 | 116.20 | 114.80 | 114.80 | 113.74 | - |
| 25 Mar 2024 | 117.60 | 118.50 | 116.20 | 116.20 | 115.13 | - |
| 22 Mar 2024 | 118.60 | 119.70 | 117.90 | 117.90 | 116.82 | - |
| 21 Mar 2024 | 116.80 | 119.30 | 116.80 | 118.10 | 117.01 | 50 |
| 20 Mar 2024 | 116.50 | 117.80 | 116.50 | 116.70 | 115.63 | - |
| 19 Mar 2024 | 116.60 | 117.40 | 116.50 | 116.50 | 115.43 | - |
| 18 Mar 2024 | 117.50 | 118.80 | 116.50 | 116.50 | 115.43 | - |
| 15 Mar 2024 | 118.10 | 118.30 | 117.30 | 117.40 | 116.32 | - |
| 15 Mar 2024 | 0.96 Dividend | |||||
| 14 Mar 2024 | 120.80 | 122.90 | 118.90 | 119.00 | 116.95 | 10 |
| 13 Mar 2024 | 122.00 | 122.90 | 120.70 | 120.70 | 118.62 | - |
| 12 Mar 2024 | 124.20 | 124.20 | 122.00 | 122.00 | 119.90 | 38 |
| 11 Mar 2024 | 122.10 | 124.90 | 121.70 | 122.60 | 120.49 | 26 |
| 08 Mar 2024 | 120.10 | 123.30 | 120.10 | 123.30 | 121.18 | - |
| 07 Mar 2024 | 120.70 | 122.80 | 120.70 | 121.00 | 118.92 | - |
| 06 Mar 2024 | 120.80 | 122.30 | 120.80 | 122.00 | 119.90 | - |
| 05 Mar 2024 | 121.70 | 122.60 | 121.70 | 122.10 | 120.00 | - |
| 04 Mar 2024 | 122.70 | 123.00 | 121.00 | 123.00 | 120.88 | 110 |
| 01 Mar 2024 | 122.30 | 123.70 | 121.90 | 123.70 | 121.57 | - |
| 29 Feb 2024 | 122.40 | 124.20 | 122.40 | 123.20 | 121.08 | - |
| 28 Feb 2024 | 121.10 | 124.30 | 121.10 | 123.20 | 121.08 | - |
| 27 Feb 2024 | 120.90 | 123.30 | 120.90 | 122.10 | 120.00 | 120 |
| 26 Feb 2024 | 121.70 | 122.20 | 121.40 | 122.20 | 120.10 | - |
| 23 Feb 2024 | 122.20 | 123.60 | 122.20 | 122.90 | 120.79 | - |
| 22 Feb 2024 | 122.30 | 123.50 | 122.30 | 123.10 | 120.98 | - |
| 21 Feb 2024 | 122.10 | 123.50 | 122.10 | 123.20 | 121.08 | - |
| 20 Feb 2024 | 123.00 | 123.20 | 122.20 | 122.90 | 120.79 | - |
| 19 Feb 2024 | 122.60 | 123.40 | 122.60 | 123.20 | 121.08 | - |
| 16 Feb 2024 | 122.30 | 124.00 | 122.30 | 123.40 | 121.28 | - |
| 15 Feb 2024 | 120.70 | 123.20 | 120.60 | 123.20 | 121.08 | - |
| 14 Feb 2024 | 121.00 | 121.70 | 120.70 | 121.20 | 119.12 | - |
| 13 Feb 2024 | 121.30 | 121.40 | 119.80 | 121.40 | 119.31 | - |
| 12 Feb 2024 | 121.50 | 122.60 | 121.50 | 122.30 | 120.20 | - |
| 09 Feb 2024 | 121.00 | 122.20 | 120.00 | 122.20 | 120.10 | 443 |
| 08 Feb 2024 | 118.60 | 122.30 | 118.60 | 121.80 | 119.71 | - |
| 07 Feb 2024 | 120.10 | 121.40 | 119.30 | 119.30 | 117.25 | - |
| 06 Feb 2024 | 116.90 | 121.10 | 116.90 | 121.10 | 119.02 | - |
| *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.