Mail

SHG.BE - Sun Hung Kai Properties Ltd

Berlin - Berlin Delayed Price. Currency in EUR

Show:

Historical prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
02 Jun 2023	11.90	11.90	11.90	11.90	11.90	-
01 Jun 2023	-	-	-	-	-	-
31 May 2023	11.70	11.70	11.70	11.70	11.70	-
30 May 2023	11.90	11.90	11.90	11.90	11.90	-
29 May 2023	11.90	11.90	11.90	11.90	11.90	-
26 May 2023	11.80	11.80	11.80	11.80	11.80	-
25 May 2023	11.90	11.90	11.90	11.90	11.90	-
24 May 2023	12.00	12.00	12.00	12.00	12.00	-
23 May 2023	-	-	-	-	-	-
22 May 2023	12.00	12.00	12.00	12.00	12.00	-
19 May 2023	12.00	12.00	12.00	12.00	12.00	-
18 May 2023	11.90	11.90	11.90	11.90	11.90	-
17 May 2023	12.10	12.10	12.10	12.10	12.10	-
16 May 2023	12.20	12.20	12.20	12.20	12.20	-
15 May 2023	12.10	12.10	12.10	12.10	12.10	-
12 May 2023	11.90	11.90	11.90	11.90	11.90	-
11 May 2023	12.00	12.00	12.00	12.00	12.00	-
10 May 2023	12.10	12.10	12.10	12.10	12.10	-
09 May 2023	12.30	12.30	12.30	12.30	12.30	-
08 May 2023	12.40	12.40	12.40	12.40	12.40	-
05 May 2023	12.50	12.50	12.50	12.50	12.50	-
04 May 2023	12.30	12.30	12.30	12.30	12.30	-
03 May 2023	12.10	12.10	12.10	12.10	12.10	-
02 May 2023	12.20	12.20	12.20	12.20	12.20	-
28 Apr 2023	12.40	12.40	12.40	12.40	12.40	-
27 Apr 2023	12.30	12.30	12.30	12.30	12.30	-
26 Apr 2023	12.20	12.20	12.20	12.20	12.20	-
25 Apr 2023	12.00	12.00	12.00	12.00	12.00	-
24 Apr 2023	12.20	12.20	12.20	12.20	12.20	-
21 Apr 2023	12.30	12.30	12.30	12.30	12.30	-
20 Apr 2023	12.20	12.20	12.20	12.20	12.20	-
19 Apr 2023	12.10	12.10	12.10	12.10	12.10	-
18 Apr 2023	12.40	12.40	12.40	12.40	12.40	-
17 Apr 2023	12.40	12.40	12.40	12.40	12.40	-
14 Apr 2023	12.40	12.50	12.40	12.50	12.50	-
13 Apr 2023	12.40	12.40	12.40	12.40	12.40	-
12 Apr 2023	12.60	12.60	12.60	12.60	12.60	-
11 Apr 2023	-	-	-	-	-	-
06 Apr 2023	12.60	12.60	12.60	12.60	12.60	-
05 Apr 2023	12.40	12.40	12.40	12.40	12.40	-
04 Apr 2023	12.50	12.50	12.50	12.50	12.50	-
03 Apr 2023	12.60	12.60	12.60	12.60	12.60	-
31 Mar 2023	12.52	12.52	12.52	12.52	12.52	-
30 Mar 2023	12.66	12.66	12.66	12.66	12.66	-
29 Mar 2023	12.55	12.55	12.55	12.55	12.55	-
28 Mar 2023	12.60	12.60	12.60	12.60	12.60	-
27 Mar 2023	12.62	12.62	12.62	12.62	12.62	-
24 Mar 2023	12.41	12.41	12.41	12.41	12.41	-
23 Mar 2023	12.22	12.22	12.22	12.22	12.22	-
22 Mar 2023	12.34	12.34	12.34	12.34	12.34	-
21 Mar 2023	12.31	12.31	12.31	12.31	12.31	-
20 Mar 2023	12.20	12.20	12.20	12.20	12.20	-
17 Mar 2023	12.33	12.33	12.33	12.33	12.33	-
16 Mar 2023	12.24	12.24	12.20	12.20	12.20	-
15 Mar 2023	12.24	12.24	12.24	12.24	12.24	-
14 Mar 2023	12.35	12.35	12.35	12.35	12.35	-
13 Mar 2023	12.15	12.15	12.15	12.15	12.15	-
10 Mar 2023	12.05	12.05	11.93	11.93	11.93	-
09 Mar 2023	12.44	12.44	12.31	12.31	12.31	-
08 Mar 2023	12.65	12.65	12.52	12.52	12.52	-
08 Mar 2023	1.25 Dividend
07 Mar 2023	12.78	12.78	12.78	12.78	11.53	-
06 Mar 2023	12.74	12.74	12.74	12.74	11.50	-
03 Mar 2023	12.60	12.60	12.60	12.60	11.36	-
02 Mar 2023	12.61	12.61	12.53	12.53	11.31	-
01 Mar 2023	12.82	12.82	12.82	12.82	11.57	-
28 Feb 2023	12.71	12.71	12.71	12.71	11.47	-
27 Feb 2023	12.75	12.75	12.75	12.75	11.50	-
24 Feb 2023	12.77	12.77	12.77	12.77	11.52	-
23 Feb 2023	13.02	13.02	13.02	13.02	11.75	-
22 Feb 2023	13.18	13.18	13.18	13.18	11.89	-
21 Feb 2023	12.91	12.91	12.91	12.91	11.65	-
20 Feb 2023	13.06	13.06	13.06	13.06	11.79	-
17 Feb 2023	12.95	12.98	12.95	12.98	11.71	-
16 Feb 2023	12.93	12.93	12.90	12.90	11.64	-
15 Feb 2023	12.79	12.79	12.69	12.69	11.45	-
14 Feb 2023	12.90	12.90	12.90	12.90	11.63	-
13 Feb 2023	12.74	12.74	12.74	12.74	11.49	-
10 Feb 2023	13.05	13.05	13.05	13.05	11.77	-
09 Feb 2023	12.94	12.94	12.94	12.94	11.68	-
08 Feb 2023	12.98	12.98	12.98	12.98	11.71	-
07 Feb 2023	12.88	12.88	12.88	12.88	11.62	-
06 Feb 2023	12.94	12.94	12.94	12.94	11.68	-
03 Feb 2023	12.88	12.88	12.88	12.88	11.62	-
02 Feb 2023	12.57	12.57	12.57	12.57	11.34	-
01 Feb 2023	12.77	12.77	12.77	12.77	11.53	-
31 Jan 2023	12.82	12.82	12.82	12.82	11.57	-
30 Jan 2023	13.24	13.24	13.24	13.24	11.95	-
27 Jan 2023	13.08	13.08	13.08	13.08	11.80	-
26 Jan 2023	12.86	12.86	12.86	12.86	11.60	-
25 Jan 2023	12.75	12.75	12.75	12.75	11.50	-
24 Jan 2023	12.77	12.77	12.77	12.77	11.53	-
23 Jan 2023	12.76	12.76	12.76	12.76	11.51	-
20 Jan 2023	12.84	12.84	12.84	12.84	11.58	-
19 Jan 2023	12.75	12.75	12.75	12.75	11.50	-
18 Jan 2023	12.66	12.66	12.66	12.66	11.42	-
17 Jan 2023	12.63	12.63	12.63	12.63	11.40	-
16 Jan 2023	12.59	12.59	12.59	12.59	11.35	-
13 Jan 2023	12.40	12.40	12.40	12.40	11.19	-
12 Jan 2023	12.64	12.64	12.64	12.64	11.40	-
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...