Singapore markets close in 34 minutes
Straits Times Index
3,337.32 +4.52 (+0.14%) Nikkei
39,631.06 +47.98 (+0.12%) Hang Seng
17,718.61 +2.11 (+0.01%) FTSE 100
8,203.19 +39.07 (+0.48%) Bitcoin USD
63,064.19 +1,702.44 (+2.77%) CMC Crypto 200
1,312.06 +9.99 (+0.77%)
Realty Income Corp (RY6.BE)
Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
As of 10:10AM CEST. Market open.
Time period:
01 Jul 2023 - 01 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 Jul 2024 | 49.10 | 49.15 | 49.10 | 49.10 | 49.10 | 25 |
| 01 Jul 2024 | 0.263 Dividend | |||||
| 28 Jun 2024 | 49.05 | 49.35 | 48.79 | 48.79 | 48.53 | - |
| 27 Jun 2024 | 49.31 | 49.56 | 48.56 | 48.56 | 48.29 | 25 |
| 26 Jun 2024 | 49.53 | 49.63 | 49.13 | 49.13 | 48.87 | - |
| 25 Jun 2024 | 49.99 | 50.19 | 49.36 | 49.42 | 49.16 | 2 |
| 24 Jun 2024 | 49.75 | 50.26 | 49.65 | 50.02 | 49.75 | - |
| 21 Jun 2024 | 49.57 | 49.71 | 49.47 | 49.56 | 49.29 | - |
| 20 Jun 2024 | 49.72 | 49.72 | 49.22 | 49.47 | 49.20 | - |
| 19 Jun 2024 | 49.60 | 49.60 | 49.29 | 49.47 | 49.21 | - |
| 18 Jun 2024 | 49.60 | 49.76 | 49.34 | 49.44 | 49.17 | - |
| 17 Jun 2024 | 50.07 | 50.10 | 49.41 | 49.72 | 49.45 | - |
| 14 Jun 2024 | 49.58 | 49.97 | 49.50 | 49.83 | 49.57 | - |
| 13 Jun 2024 | 48.88 | 49.62 | 48.85 | 49.53 | 49.26 | - |
| 12 Jun 2024 | 48.82 | 49.31 | 48.82 | 48.98 | 48.72 | - |
| 11 Jun 2024 | 49.05 | 49.20 | 48.65 | 48.65 | 48.38 | - |
| 10 Jun 2024 | 49.60 | 49.60 | 49.08 | 49.43 | 49.16 | 67 |
| 07 Jun 2024 | 49.80 | 49.92 | 49.22 | 49.48 | 49.21 | - |
| 06 Jun 2024 | 49.31 | 49.83 | 49.26 | 49.71 | 49.44 | 19 |
| 05 Jun 2024 | 50.11 | 50.13 | 49.52 | 49.73 | 49.46 | - |
| 04 Jun 2024 | 48.97 | 50.14 | 48.76 | 50.10 | 49.83 | 10 |
| 03 Jun 2024 | 49.15 | 49.18 | 48.44 | 48.81 | 48.55 | 600 |
| 03 Jun 2024 | 0.2625 Dividend | |||||
| 31 May 2024 | 47.84 | 48.66 | 47.81 | 48.66 | 48.14 | - |
| 30 May 2024 | 47.34 | 48.01 | 47.31 | 47.70 | 47.19 | - |
| 29 May 2024 | 47.65 | 47.77 | 47.13 | 47.17 | 46.66 | 50 |
| 28 May 2024 | 48.20 | 48.73 | 47.67 | 47.67 | 47.16 | 232 |
| 27 May 2024 | 48.28 | 48.80 | 48.28 | 48.69 | 48.17 | 110 |
| 24 May 2024 | 48.65 | 48.75 | 48.08 | 48.08 | 47.56 | - |
| 23 May 2024 | 49.90 | 50.01 | 48.80 | 48.80 | 48.28 | 110 |
| 22 May 2024 | 50.86 | 50.90 | 50.07 | 50.07 | 49.53 | - |
| 21 May 2024 | 50.80 | 51.07 | 50.70 | 50.83 | 50.28 | 50 |
| 20 May 2024 | 50.84 | 51.06 | 50.71 | 50.77 | 50.22 | - |
| 17 May 2024 | 50.84 | 51.05 | 50.70 | 50.72 | 50.17 | - |
| 16 May 2024 | 50.82 | 50.93 | 50.63 | 50.89 | 50.34 | - |
| 15 May 2024 | 50.58 | 51.10 | 50.58 | 50.77 | 50.22 | 2 |
| 14 May 2024 | 51.05 | 51.13 | 50.51 | 50.51 | 49.97 | - |
| 13 May 2024 | 51.33 | 51.33 | 50.89 | 50.89 | 50.34 | - |
| 10 May 2024 | 50.83 | 51.09 | 50.78 | 51.02 | 50.47 | - |
| 09 May 2024 | 50.94 | 51.19 | 50.53 | 50.53 | 49.99 | - |
| 08 May 2024 | 51.12 | 51.37 | 50.80 | 50.98 | 50.43 | 12 |
| 07 May 2024 | 51.35 | 51.56 | 51.00 | 51.16 | 50.61 | - |
| 06 May 2024 | 51.47 | 51.57 | 51.24 | 51.39 | 50.84 | 12 |
| 03 May 2024 | 51.36 | 51.47 | 50.91 | 51.23 | 50.68 | - |
| 02 May 2024 | 50.51 | 50.82 | 50.51 | 50.82 | 50.27 | - |
| 30 Apr 2024 | 50.49 | 50.57 | 50.27 | 50.48 | 49.94 | - |
| 30 Apr 2024 | 0.257 Dividend | |||||
| 29 Apr 2024 | 50.18 | 50.93 | 50.18 | 50.79 | 49.99 | - |
| 26 Apr 2024 | 50.13 | 50.52 | 50.11 | 50.27 | 49.48 | - |
| 25 Apr 2024 | 49.88 | 50.10 | 49.41 | 50.08 | 49.29 | - |
| 24 Apr 2024 | 49.96 | 50.17 | 49.68 | 50.13 | 49.34 | - |
| 23 Apr 2024 | 50.05 | 50.13 | 49.72 | 49.84 | 49.05 | - |
| 22 Apr 2024 | 49.89 | 50.06 | 49.56 | 50.06 | 49.27 | - |
| 19 Apr 2024 | 48.73 | 49.74 | 48.62 | 49.64 | 48.86 | - |
| 18 Apr 2024 | 48.12 | 48.58 | 48.06 | 48.58 | 47.81 | 50 |
| 17 Apr 2024 | 48.05 | 48.22 | 47.72 | 48.20 | 47.44 | - |
| 16 Apr 2024 | 48.65 | 48.65 | 47.99 | 48.29 | 47.53 | - |
| 15 Apr 2024 | 48.97 | 49.10 | 48.61 | 48.63 | 47.86 | - |
| 12 Apr 2024 | 48.85 | 49.05 | 48.82 | 48.88 | 48.10 | - |
| 11 Apr 2024 | 48.56 | 49.15 | 48.53 | 49.01 | 48.24 | - |
| 10 Apr 2024 | 49.88 | 50.20 | 48.19 | 48.37 | 47.60 | 50 |
| 09 Apr 2024 | 49.31 | 49.96 | 49.30 | 49.86 | 49.07 | - |
| 08 Apr 2024 | 48.95 | 49.33 | 48.87 | 49.33 | 48.55 | - |
| 05 Apr 2024 | 48.62 | 48.86 | 48.16 | 48.86 | 48.09 | - |
| 04 Apr 2024 | 48.72 | 49.16 | 48.56 | 48.56 | 47.80 | - |
| 03 Apr 2024 | 49.10 | 49.22 | 48.63 | 48.67 | 47.91 | 2 |
| 02 Apr 2024 | 50.11 | 50.11 | 48.97 | 49.08 | 48.30 | 20 |
| 28 Mar 2024 | 49.54 | 50.10 | 49.50 | 50.04 | 49.25 | 25 |
| 28 Mar 2024 | 0.257 Dividend | |||||
| 27 Mar 2024 | 48.78 | 49.49 | 48.63 | 49.48 | 48.45 | 135 |
| 26 Mar 2024 | 48.31 | 48.64 | 48.25 | 48.64 | 47.62 | - |
| 25 Mar 2024 | 48.50 | 48.50 | 48.00 | 48.19 | 47.18 | 25 |
| 22 Mar 2024 | 48.49 | 48.71 | 48.22 | 48.23 | 47.22 | - |
| 21 Mar 2024 | 48.16 | 48.44 | 48.10 | 48.31 | 47.30 | 61 |
| 20 Mar 2024 | 47.95 | 48.31 | 47.77 | 48.07 | 47.07 | 30 |
| 19 Mar 2024 | 48.07 | 48.20 | 47.77 | 48.01 | 47.01 | - |
| 18 Mar 2024 | 48.17 | 48.23 | 47.84 | 48.08 | 47.08 | - |
| 15 Mar 2024 | 47.66 | 47.95 | 47.45 | 47.73 | 46.73 | 51 |
| 14 Mar 2024 | 47.87 | 48.07 | 47.07 | 47.12 | 46.14 | - |
| 13 Mar 2024 | 48.44 | 48.59 | 47.72 | 47.72 | 46.72 | 30 |
| 12 Mar 2024 | 48.75 | 48.92 | 48.17 | 48.42 | 47.41 | - |
| 11 Mar 2024 | 48.48 | 48.85 | 48.42 | 48.74 | 47.72 | - |
| 08 Mar 2024 | 48.00 | 48.40 | 47.83 | 48.36 | 47.35 | - |
| 07 Mar 2024 | 47.84 | 48.14 | 47.59 | 47.60 | 46.61 | 2 |
| 06 Mar 2024 | 48.18 | 48.29 | 47.64 | 47.77 | 46.77 | - |
| 05 Mar 2024 | 48.62 | 48.62 | 48.08 | 48.08 | 47.08 | - |
| 04 Mar 2024 | 48.26 | 48.56 | 47.89 | 48.54 | 47.53 | - |
| 01 Mar 2024 | 48.39 | 48.44 | 47.37 | 48.04 | 47.04 | 40 |
| 29 Feb 2024 | 48.02 | 48.26 | 47.75 | 48.21 | 47.20 | - |
| 29 Feb 2024 | 0.2565 Dividend | |||||
| 28 Feb 2024 | 48.33 | 48.49 | 47.87 | 47.87 | 46.62 | 141 |
| 27 Feb 2024 | 48.25 | 48.69 | 48.12 | 48.28 | 47.02 | - |
| 26 Feb 2024 | 48.97 | 49.04 | 48.15 | 48.42 | 47.16 | - |
| 23 Feb 2024 | 48.87 | 49.28 | 48.56 | 48.98 | 47.70 | 435 |
| 22 Feb 2024 | 48.76 | 48.96 | 48.58 | 48.83 | 47.55 | - |
| 21 Feb 2024 | 48.55 | 49.17 | 48.08 | 48.60 | 47.33 | - |
| 20 Feb 2024 | 49.08 | 49.15 | 48.30 | 48.56 | 47.29 | 5 |
| 19 Feb 2024 | 48.67 | 49.25 | 48.67 | 49.14 | 47.86 | - |
| 16 Feb 2024 | 48.37 | 48.68 | 48.04 | 48.61 | 47.34 | 4 |
| 15 Feb 2024 | 48.15 | 48.57 | 48.09 | 48.18 | 46.92 | - |
| *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.