Singapore markets closed
Straits Times Index
3,297.55 -26.98 (-0.81%) Nikkei
38,102.44 -712.12 (-1.83%) Hang Seng
17,936.12 -5.66 (-0.03%) FTSE 100
8,128.08 -18.78 (-0.23%) Bitcoin USD
65,659.89 -878.45 (-1.32%) CMC Crypto 200
1,370.64 -17.52 (-1.26%)
W. P. Carey Inc. (WPY.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
As of 03:40PM CEST. Market open.
Time period:
17 Jun 2023 - 17 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 Jun 2024 | 52.12 | 52.36 | 51.84 | 51.84 | 51.84 | 285 |
| 14 Jun 2024 | 51.92 | 52.54 | 51.92 | 52.16 | 52.16 | - |
| 13 Jun 2024 | 51.40 | 52.04 | 51.40 | 51.88 | 51.88 | 100 |
| 12 Jun 2024 | 51.70 | 52.20 | 51.46 | 51.46 | 51.46 | 20 |
| 11 Jun 2024 | 51.64 | 52.20 | 51.18 | 51.18 | 51.18 | 26 |
| 10 Jun 2024 | 52.12 | 52.50 | 51.18 | 51.92 | 51.92 | 380 |
| 07 Jun 2024 | 52.78 | 53.28 | 52.02 | 52.02 | 52.02 | 253 |
| 06 Jun 2024 | 51.92 | 52.98 | 51.66 | 52.98 | 52.98 | 236 |
| 05 Jun 2024 | 52.32 | 52.90 | 51.76 | 52.28 | 52.28 | 235 |
| 04 Jun 2024 | 51.16 | 52.54 | 51.16 | 52.42 | 52.42 | 95 |
| 03 Jun 2024 | 51.76 | 52.86 | 51.42 | 51.42 | 51.42 | 100 |
| 31 May 2024 | 51.30 | 51.66 | 51.30 | 51.66 | 51.66 | - |
| 30 May 2024 | 50.92 | 51.50 | 50.92 | 51.46 | 51.46 | - |
| 29 May 2024 | 51.34 | 51.34 | 51.00 | 51.26 | 51.26 | - |
| 28 May 2024 | 52.58 | 52.58 | 51.26 | 51.48 | 51.48 | 50 |
| 27 May 2024 | 51.98 | 52.82 | 51.88 | 52.20 | 52.20 | 23 |
| 24 May 2024 | 52.92 | 53.50 | 52.02 | 52.02 | 52.02 | 847 |
| 23 May 2024 | 54.34 | 54.34 | 52.78 | 52.78 | 52.78 | - |
| 22 May 2024 | 55.20 | 55.20 | 54.46 | 54.46 | 54.46 | 100 |
| 21 May 2024 | 54.90 | 55.58 | 54.90 | 55.34 | 55.34 | 75 |
| 20 May 2024 | 54.90 | 55.68 | 54.90 | 54.94 | 54.94 | 50 |
| 17 May 2024 | 54.54 | 55.14 | 54.46 | 55.14 | 55.14 | 18 |
| 16 May 2024 | 54.30 | 54.74 | 54.30 | 54.58 | 54.58 | - |
| 15 May 2024 | 54.48 | 54.76 | 54.48 | 54.48 | 54.48 | - |
| 14 May 2024 | 54.04 | 54.74 | 54.04 | 54.62 | 54.62 | 19 |
| 13 May 2024 | 54.12 | 54.14 | 53.72 | 54.14 | 54.14 | 8 |
| 10 May 2024 | 53.52 | 53.98 | 53.46 | 53.98 | 53.98 | 20 |
| 09 May 2024 | 52.46 | 53.18 | 52.46 | 53.12 | 53.12 | 50 |
| 08 May 2024 | 53.44 | 53.44 | 52.48 | 52.68 | 52.68 | - |
| 07 May 2024 | 53.24 | 53.88 | 53.24 | 53.64 | 53.64 | - |
| 06 May 2024 | 52.38 | 53.34 | 52.38 | 53.34 | 53.34 | - |
| 03 May 2024 | 52.04 | 52.72 | 52.04 | 52.40 | 52.40 | 200 |
| 02 May 2024 | 50.80 | 52.06 | 50.80 | 52.00 | 52.00 | 450 |
| 30 Apr 2024 | 51.68 | 51.70 | 51.20 | 51.20 | 51.20 | 7 |
| 29 Apr 2024 | 51.16 | 52.18 | 51.16 | 51.62 | 51.62 | 60 |
| 26 Apr 2024 | 51.90 | 52.28 | 51.32 | 51.32 | 51.32 | - |
| 25 Apr 2024 | 52.24 | 52.40 | 52.00 | 52.04 | 52.04 | 100 |
| 24 Apr 2024 | 52.34 | 52.98 | 52.14 | 52.70 | 52.70 | 80 |
| 23 Apr 2024 | 52.42 | 52.80 | 52.42 | 52.60 | 52.60 | - |
| 22 Apr 2024 | 52.50 | 52.74 | 52.26 | 52.56 | 52.56 | - |
| 19 Apr 2024 | 50.70 | 52.48 | 50.70 | 52.48 | 52.48 | - |
| 18 Apr 2024 | 49.89 | 51.08 | 49.89 | 51.08 | 51.08 | - |
| 17 Apr 2024 | 49.86 | 50.32 | 49.86 | 50.14 | 50.14 | 34 |
| 16 Apr 2024 | 50.62 | 50.62 | 49.87 | 49.92 | 49.92 | 70 |
| 15 Apr 2024 | 51.44 | 51.92 | 50.76 | 50.76 | 50.76 | 219 |
| 12 Apr 2024 | 51.66 | 52.08 | 51.48 | 51.48 | 51.48 | - |
| 11 Apr 2024 | 51.44 | 52.18 | 51.38 | 51.62 | 51.62 | 300 |
| 10 Apr 2024 | 52.82 | 52.82 | 51.18 | 51.70 | 51.70 | - |
| 09 Apr 2024 | 51.20 | 52.88 | 51.20 | 52.88 | 52.88 | - |
| 08 Apr 2024 | 50.90 | 51.38 | 50.90 | 51.38 | 51.38 | - |
| 05 Apr 2024 | 50.62 | 50.86 | 50.62 | 50.86 | 50.86 | - |
| 04 Apr 2024 | 50.38 | 51.32 | 50.38 | 50.70 | 50.70 | 588 |
| 03 Apr 2024 | 50.72 | 50.72 | 50.50 | 50.60 | 50.60 | - |
| 02 Apr 2024 | 52.58 | 52.58 | 50.80 | 51.04 | 51.04 | 20 |
| 28 Mar 2024 | 52.08 | 52.12 | 51.30 | 51.90 | 51.90 | 3 |
| 27 Mar 2024 | 50.92 | 51.56 | 50.82 | 51.30 | 51.30 | 31 |
| 27 Mar 2024 | 0.865 Dividend | |||||
| 26 Mar 2024 | 51.38 | 51.66 | 50.78 | 51.04 | 50.17 | 580 |
| 25 Mar 2024 | 51.42 | 51.86 | 51.40 | 51.40 | 50.53 | 80 |
| 22 Mar 2024 | 51.70 | 51.88 | 51.38 | 51.38 | 50.51 | - |
| 21 Mar 2024 | 51.16 | 51.98 | 51.16 | 51.62 | 50.75 | 1 |
| 20 Mar 2024 | 51.12 | 51.58 | 51.12 | 51.16 | 50.29 | 45 |
| 19 Mar 2024 | 50.62 | 51.88 | 50.62 | 51.12 | 50.25 | 3 |
| 18 Mar 2024 | 51.12 | 51.24 | 50.62 | 50.62 | 49.76 | 110 |
| 15 Mar 2024 | 50.62 | 51.64 | 50.62 | 51.02 | 50.16 | 20 |
| 14 Mar 2024 | 51.22 | 52.16 | 50.50 | 50.60 | 49.74 | 265 |
| 13 Mar 2024 | 52.00 | 52.26 | 51.26 | 51.26 | 50.39 | 205 |
| 12 Mar 2024 | 52.80 | 52.80 | 52.12 | 52.12 | 51.24 | - |
| 11 Mar 2024 | 52.20 | 53.12 | 52.18 | 52.80 | 51.91 | 280 |
| 08 Mar 2024 | 52.48 | 52.92 | 52.38 | 52.44 | 51.55 | 20 |
| 07 Mar 2024 | 51.98 | 52.82 | 51.98 | 52.12 | 51.24 | - |
| 06 Mar 2024 | 51.94 | 52.66 | 51.94 | 52.66 | 51.77 | - |
| 05 Mar 2024 | 52.36 | 52.84 | 52.18 | 52.18 | 51.30 | - |
| 04 Mar 2024 | 51.54 | 52.62 | 51.54 | 52.62 | 51.73 | - |
| 01 Mar 2024 | 51.86 | 52.42 | 51.14 | 51.78 | 50.90 | 18 |
| 29 Feb 2024 | 50.94 | 52.08 | 50.94 | 51.96 | 51.08 | - |
| 28 Feb 2024 | 50.42 | 51.14 | 50.40 | 51.14 | 50.27 | 20 |
| 27 Feb 2024 | 50.18 | 51.26 | 50.18 | 50.54 | 49.68 | 206 |
| 26 Feb 2024 | 51.32 | 51.94 | 50.06 | 50.40 | 49.55 | 453 |
| 23 Feb 2024 | 51.98 | 52.58 | 51.66 | 51.66 | 50.78 | 305 |
| 22 Feb 2024 | 52.32 | 52.50 | 51.94 | 52.06 | 51.18 | 97 |
| 21 Feb 2024 | 52.28 | 52.98 | 52.24 | 52.38 | 51.49 | 200 |
| 20 Feb 2024 | 53.22 | 53.22 | 52.42 | 52.42 | 51.53 | - |
| 19 Feb 2024 | 52.80 | 53.74 | 52.80 | 53.08 | 52.18 | 177 |
| 16 Feb 2024 | 52.82 | 53.16 | 52.64 | 53.04 | 52.14 | - |
| 15 Feb 2024 | 51.78 | 52.86 | 51.78 | 52.84 | 51.94 | 925 |
| 14 Feb 2024 | 51.82 | 53.00 | 51.78 | 51.82 | 50.94 | 475 |
| 13 Feb 2024 | 52.40 | 52.40 | 51.38 | 51.86 | 50.98 | 5 |
| 12 Feb 2024 | 53.04 | 53.26 | 52.60 | 52.60 | 51.71 | 800 |
| 09 Feb 2024 | 56.52 | 56.52 | 52.12 | 53.02 | 52.12 | 410 |
| 08 Feb 2024 | 56.12 | 56.74 | 56.12 | 56.74 | 55.78 | - |
| 07 Feb 2024 | 56.02 | 56.60 | 56.02 | 56.26 | 55.31 | - |
| 06 Feb 2024 | 55.40 | 56.40 | 55.40 | 56.24 | 55.29 | - |
| 05 Feb 2024 | 56.70 | 56.70 | 55.72 | 55.72 | 54.78 | 22 |
| 02 Feb 2024 | 57.30 | 57.30 | 56.48 | 56.94 | 55.98 | - |
| 01 Feb 2024 | 57.04 | 57.38 | 56.68 | 57.38 | 56.41 | - |
| 31 Jan 2024 | 57.24 | 57.60 | 56.98 | 57.26 | 56.29 | 100 |
| 30 Jan 2024 | 58.00 | 58.04 | 57.40 | 57.40 | 56.43 | 160 |
| 29 Jan 2024 | 57.10 | 58.22 | 57.10 | 58.06 | 57.08 | 84 |
| 26 Jan 2024 | 58.02 | 58.24 | 57.68 | 57.80 | 56.82 | 100 |
| *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.