XETRA - Delayed Quote EUR

S IMMO AG (T1L.DE)

Compare
22.30 0.00 (0.00%)
At close: October 28 at 5:35 PM GMT+1
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Oct 28, 2024 22.40 22.40 22.30 22.30 22.30 3
Oct 25, 2024 22.30 22.30 22.30 22.30 22.30 -
Oct 24, 2024 22.30 22.30 22.30 22.30 22.30 -
Oct 23, 2024 22.30 22.30 22.30 22.30 22.30 -
Oct 22, 2024 22.30 22.30 22.30 22.30 22.30 -
Oct 21, 2024 22.20 22.20 22.20 22.20 22.20 -
Oct 18, 2024 22.00 22.20 22.00 22.20 22.20 64
Oct 17, 2024 22.20 22.20 22.20 22.20 22.20 -
Oct 16, 2024 22.20 22.20 22.20 22.20 22.20 -
Oct 15, 2024 22.30 22.30 22.30 22.30 22.30 -
Oct 14, 2024 22.20 22.20 22.20 22.20 22.20 -
Oct 11, 2024 22.20 22.20 22.20 22.20 22.20 -
Oct 10, 2024 22.30 22.30 22.30 22.30 22.30 -
Oct 9, 2024 22.30 22.30 22.30 22.30 22.30 -
Oct 8, 2024 22.30 22.30 22.30 22.30 22.30 -
Oct 7, 2024 22.30 22.30 22.30 22.30 22.30 -
Oct 4, 2024 22.30 22.30 22.30 22.30 22.30 -
Oct 3, 2024 22.30 22.30 22.30 22.30 22.30 -
Oct 2, 2024 22.30 22.30 22.30 22.30 22.30 -
Oct 1, 2024 22.30 22.30 22.30 22.30 22.30 -
Sep 30, 2024 22.20 22.20 22.20 22.20 22.20 -
Sep 27, 2024 22.00 22.20 22.00 22.20 22.20 101
Sep 26, 2024 22.20 22.20 22.20 22.20 22.20 -
Sep 25, 2024 22.20 22.20 22.20 22.20 22.20 -
Sep 24, 2024 22.30 22.30 22.30 22.30 22.30 -
Sep 23, 2024 22.20 22.20 22.20 22.20 22.20 -
Sep 20, 2024 22.20 22.20 22.20 22.20 22.20 -
Sep 19, 2024 22.20 22.20 22.20 22.20 22.20 -
Sep 18, 2024 22.00 22.30 22.00 22.30 22.30 643
Sep 17, 2024 22.20 22.20 22.20 22.20 22.20 -
Sep 16, 2024 22.30 22.30 22.30 22.30 22.30 -
Sep 13, 2024 22.30 22.30 22.30 22.30 22.30 -
Sep 12, 2024 22.40 22.40 22.40 22.40 22.40 -
Sep 11, 2024 22.10 22.20 22.00 22.20 22.20 2
Sep 10, 2024 22.40 22.40 22.40 22.40 22.40 -
Sep 9, 2024 22.50 22.50 22.30 22.30 22.30 2
Sep 6, 2024 22.30 22.30 22.30 22.30 22.30 -
Sep 5, 2024 22.10 22.40 22.10 22.40 22.40 60
Sep 4, 2024 22.20 22.30 22.20 22.30 22.30 500
Sep 3, 2024 22.50 22.50 22.10 22.40 22.40 682
Sep 2, 2024 22.90 22.90 22.90 22.90 22.90 -
Aug 30, 2024 22.60 22.80 22.60 22.80 22.80 400
Aug 29, 2024 22.90 22.90 22.90 22.90 22.90 -
Aug 28, 2024 22.80 22.80 22.80 22.80 22.80 -
Aug 27, 2024 22.80 22.80 22.80 22.80 22.80 -
Aug 26, 2024 22.90 22.90 22.90 22.90 22.90 -
Aug 23, 2024 22.90 22.90 22.90 22.90 22.90 -
Aug 22, 2024 22.70 22.80 22.50 22.80 22.80 462
Aug 21, 2024 22.90 22.90 22.90 22.90 22.90 -
Aug 20, 2024 22.90 22.90 22.90 22.90 22.90 -
Aug 19, 2024 22.40 22.90 22.40 22.90 22.90 375
Aug 16, 2024 22.80 22.80 22.80 22.80 22.80 -
Aug 15, 2024 22.90 22.90 22.90 22.90 22.90 -
Aug 14, 2024 22.70 22.70 22.70 22.70 22.70 -
Aug 13, 2024 22.90 22.90 22.90 22.90 22.90 -
Aug 12, 2024 22.90 22.90 22.90 22.90 22.90 -
Aug 9, 2024 22.60 22.80 22.60 22.80 22.80 312
Aug 8, 2024 22.50 22.50 22.50 22.50 22.50 -
Aug 7, 2024 22.50 22.50 22.50 22.50 22.50 -
Aug 6, 2024 22.60 22.60 22.50 22.50 22.50 18
Aug 5, 2024 22.00 22.30 22.00 22.30 22.30 2,000
Aug 2, 2024 22.90 22.90 22.90 22.90 22.90 -
Aug 1, 2024 22.40 22.40 22.40 22.40 22.40 -
Jul 31, 2024 22.60 22.60 22.60 22.60 22.60 -
Jul 30, 2024 22.60 22.60 22.60 22.60 22.60 -
Jul 29, 2024 22.20 22.20 22.20 22.20 22.20 -
Jul 26, 2024 22.50 22.50 22.50 22.50 22.50 -
Jul 25, 2024 22.60 22.60 22.60 22.60 22.60 -
Jul 24, 2024 22.20 22.20 22.20 22.20 22.20 -
Jul 23, 2024 22.20 22.20 22.20 22.20 22.20 -
Jul 22, 2024 22.20 22.20 22.20 22.20 22.20 -
Jul 19, 2024 22.20 22.20 22.20 22.20 22.20 -
Jul 18, 2024 22.20 22.20 22.20 22.20 22.20 -
Jul 17, 2024 21.80 22.20 21.80 22.20 22.20 175
Jul 16, 2024 22.20 22.20 22.20 22.20 22.20 -
Jul 15, 2024 22.20 22.20 22.20 22.20 22.20 75
Jul 12, 2024 21.30 21.30 21.30 21.30 21.30 1
Jul 11, 2024 22.20 22.20 22.20 22.20 22.20 -
Jul 10, 2024 22.20 22.20 22.20 22.20 22.20 -
Jul 9, 2024 22.60 22.60 22.20 22.20 22.20 1
Jul 8, 2024 22.20 22.20 22.20 22.20 22.20 -
Jul 5, 2024 22.20 22.20 22.20 22.20 22.20 -
Jul 4, 2024 22.20 22.20 22.20 22.20 22.20 -
Jul 3, 2024 21.40 21.40 21.40 21.40 21.40 -
Jul 2, 2024 22.40 22.50 21.20 21.40 21.40 1,390
Jul 1, 2024 21.80 22.20 21.80 22.20 22.20 186
Jun 28, 2024 21.80 21.80 21.80 21.80 21.80 -
Jun 27, 2024 21.80 21.80 21.80 21.80 21.80 -
Jun 26, 2024 21.80 21.80 21.80 21.80 21.80 -
Jun 25, 2024 21.70 21.70 21.70 21.70 21.70 -
Jun 24, 2024 21.70 21.70 21.70 21.70 21.70 -
Jun 21, 2024 21.70 21.70 21.70 21.70 21.70 -
Jun 20, 2024 21.70 21.70 21.70 21.70 21.70 -
Jun 19, 2024 21.70 21.70 21.70 21.70 21.70 -
Jun 18, 2024 21.70 21.70 21.70 21.70 21.70 -
Jun 17, 2024 21.80 21.80 21.80 21.80 21.80 -
Jun 14, 2024 21.80 21.80 21.80 21.80 21.80 -
Jun 13, 2024 21.80 21.80 21.80 21.80 21.80 -
Jun 12, 2024 21.80 21.80 21.80 21.80 21.80 -
Jun 11, 2024 21.80 21.80 21.80 21.80 21.80 -
Jun 10, 2024 21.80 21.80 21.80 21.80 21.80 -
Jun 7, 2024 21.80 21.80 21.80 21.80 21.80 -
Jun 6, 2024 21.80 21.80 21.80 21.80 21.80 -
Jun 5, 2024 21.80 21.80 21.80 21.80 21.80 -
Jun 4, 2024 21.80 21.80 21.80 21.80 21.80 -
Jun 3, 2024 21.80 21.80 21.80 21.80 21.80 -
May 31, 2024 21.80 21.80 21.80 21.80 21.80 1,021
May 30, 2024 21.90 21.90 21.90 21.90 21.90 -
May 29, 2024 21.80 21.90 21.80 21.90 21.90 80
May 28, 2024 22.00 22.10 22.00 22.10 22.10 50
May 27, 2024 20.70 22.00 20.70 22.00 22.00 1,720
May 24, 2024 18.30 21.10 18.30 21.10 21.10 851
May 23, 2024 17.95 18.05 17.85 18.05 18.05 22
May 22, 2024 17.95 18.20 17.95 18.20 18.20 140
May 21, 2024 18.40 18.40 18.40 18.40 18.40 -
May 20, 2024 18.10 18.40 18.10 18.40 18.40 850
May 17, 2024 18.20 18.20 18.15 18.15 18.15 50
May 16, 2024 18.00 18.50 18.00 18.40 18.40 320
May 15, 2024 17.75 17.75 17.75 17.75 17.75 -
May 14, 2024 17.75 17.75 17.75 17.75 17.75 -
May 13, 2024 17.70 17.70 17.70 17.70 17.70 -
May 10, 2024 17.65 17.65 17.65 17.65 17.65 -
May 9, 2024 17.55 17.55 17.55 17.55 17.55 -
May 8, 2024 17.25 17.25 17.25 17.25 17.25 -
May 7, 2024 17.15 17.15 17.15 17.15 17.15 -
May 6, 2024 17.15 17.15 17.15 17.15 17.15 -
May 3, 2024 17.20 17.20 17.20 17.20 17.20 -
May 2, 2024 17.25 17.25 17.25 17.25 17.25 -
Apr 30, 2024 17.25 17.25 17.25 17.25 17.25 -
Apr 29, 2024 17.40 17.40 17.40 17.40 17.40 -
Apr 26, 2024 17.10 17.10 17.10 17.10 17.10 -
Apr 25, 2024 17.20 17.20 17.20 17.20 17.20 -
Apr 24, 2024 17.15 17.15 17.15 17.15 17.15 -
Apr 23, 2024 16.95 17.15 16.95 17.15 17.15 183
Apr 22, 2024 17.10 17.10 16.80 16.90 16.90 681
Apr 19, 2024 17.20 17.20 17.20 17.20 17.20 -
Apr 18, 2024 17.15 17.15 17.15 17.15 17.15 -
Apr 17, 2024 17.15 17.15 17.15 17.15 17.15 -
Apr 16, 2024 17.05 17.05 17.05 17.05 17.05 -
Apr 15, 2024 16.90 16.90 16.90 16.90 16.90 -
Apr 12, 2024 16.90 16.90 16.90 16.90 16.90 -
Apr 11, 2024 16.95 16.95 16.95 16.95 16.95 -
Apr 10, 2024 16.95 16.95 16.95 16.95 16.95 -
Apr 9, 2024 16.90 16.90 16.90 16.90 16.90 -
Apr 8, 2024 16.80 16.95 16.80 16.95 16.95 341
Apr 5, 2024 16.95 16.95 16.95 16.95 16.95 -
Apr 4, 2024 17.05 17.05 17.05 17.05 17.05 -
Apr 3, 2024 17.00 17.00 17.00 17.00 17.00 15
Apr 2, 2024 17.85 17.85 17.85 17.85 17.85 -
Mar 28, 2024 17.38 17.62 17.38 17.62 17.62 300
Mar 27, 2024 17.10 17.40 17.10 17.36 17.36 475
Mar 26, 2024 16.88 16.88 16.88 16.88 16.88 -
Mar 25, 2024 16.76 16.76 16.76 16.76 16.76 -
Mar 22, 2024 16.60 16.60 16.60 16.60 16.60 -
Mar 21, 2024 16.42 16.60 16.40 16.44 16.44 928
Mar 20, 2024 16.16 16.16 16.16 16.16 16.16 -
Mar 19, 2024 16.06 16.06 16.06 16.06 16.06 -
Mar 18, 2024 15.94 15.94 15.94 15.94 15.94 -
Mar 15, 2024 16.18 16.18 16.18 16.18 16.18 -
Mar 14, 2024 15.96 15.96 15.96 15.96 15.96 -
Mar 13, 2024 15.96 15.96 15.96 15.96 15.96 -
Mar 12, 2024 15.92 15.92 15.92 15.92 15.92 -
Mar 11, 2024 16.02 16.02 16.02 16.02 16.02 -
Mar 8, 2024 15.98 15.98 15.98 15.98 15.98 -
Mar 7, 2024 15.90 15.90 15.90 15.90 15.90 -
Mar 6, 2024 15.72 15.72 15.72 15.72 15.72 -
Mar 5, 2024 15.64 15.64 15.64 15.64 15.64 -
Mar 4, 2024 15.64 15.64 15.64 15.64 15.64 -
Mar 1, 2024 15.26 15.26 15.26 15.26 15.26 -
Feb 29, 2024 15.40 15.40 15.26 15.26 15.26 115
Feb 28, 2024 15.00 15.20 15.00 15.20 15.20 26
Feb 27, 2024 15.22 15.22 15.22 15.22 15.22 -
Feb 26, 2024 15.22 15.22 15.22 15.22 15.22 -
Feb 23, 2024 15.10 15.10 15.10 15.10 15.10 -
Feb 22, 2024 15.26 15.26 15.26 15.26 15.26 -
Feb 21, 2024 15.12 15.12 15.12 15.12 15.12 -
Feb 20, 2024 15.04 15.04 15.04 15.04 15.04 -
Feb 19, 2024 14.84 14.84 14.84 14.84 14.84 -
Feb 16, 2024 14.82 14.82 14.82 14.82 14.82 -
Feb 15, 2024 14.56 14.82 14.56 14.82 14.82 382
Feb 14, 2024 14.76 14.76 14.76 14.76 14.76 -
Feb 13, 2024 14.76 14.76 14.76 14.76 14.76 -
Feb 12, 2024 14.88 14.88 14.88 14.88 14.88 -
Feb 9, 2024 14.80 14.80 14.76 14.76 14.76 100
Feb 8, 2024 14.78 14.78 14.68 14.68 14.68 226
Feb 7, 2024 14.78 14.78 14.70 14.70 14.70 326
Feb 6, 2024 14.76 14.76 14.76 14.76 14.76 -
Feb 5, 2024 14.76 14.76 14.76 14.76 14.76 -
Feb 2, 2024 14.92 14.92 14.92 14.92 14.92 -
Feb 1, 2024 14.82 14.82 14.82 14.82 14.82 -
Jan 31, 2024 14.88 14.88 14.88 14.88 14.88 -
Jan 30, 2024 14.92 14.92 14.92 14.92 14.92 -
Jan 29, 2024 14.96 14.96 14.96 14.96 14.96 -
Jan 26, 2024 14.68 14.90 14.68 14.90 14.90 6
Jan 25, 2024 14.98 14.98 14.58 14.58 14.58 1,106
Jan 24, 2024 15.04 15.18 15.04 15.18 15.18 2
Jan 23, 2024 14.92 14.92 14.92 14.92 14.92 -
Jan 22, 2024 14.98 14.98 14.98 14.98 14.98 -
Jan 19, 2024 14.94 14.96 14.94 14.96 14.96 343
Jan 18, 2024 14.96 15.24 14.96 15.24 15.24 343
Jan 17, 2024 14.88 14.88 14.88 14.88 14.88 -
Jan 16, 2024 14.76 14.76 14.76 14.76 14.76 -
Jan 15, 2024 14.46 14.46 14.46 14.46 14.46 -
Jan 12, 2024 14.40 14.60 14.40 14.60 14.60 382
Jan 11, 2024 13.40 13.40 13.40 13.40 13.40 -
Jan 10, 2024 13.40 13.40 13.40 13.40 13.40 382
Jan 9, 2024 13.14 13.14 13.14 13.14 13.14 -
Jan 8, 2024 13.14 13.14 13.14 13.14 13.14 -
Jan 5, 2024 13.10 13.10 13.10 13.10 13.10 -
Jan 4, 2024 12.88 12.88 12.88 12.88 12.88 -
Jan 3, 2024 12.82 12.82 12.82 12.82 12.82 -
Jan 2, 2024 12.64 12.64 12.64 12.64 12.64 -
Dec 29, 2023 12.64 12.64 12.64 12.64 12.64 -
Dec 28, 2023 12.62 12.62 12.62 12.62 12.62 -
Dec 27, 2023 12.68 12.68 12.68 12.68 12.68 -
Dec 22, 2023 12.64 12.64 12.64 12.64 12.64 -
Dec 21, 2023 12.72 12.72 12.72 12.72 12.72 -
Dec 20, 2023 12.68 12.68 12.68 12.68 12.68 -
Dec 19, 2023 12.60 12.62 12.60 12.62 12.62 890
Dec 18, 2023 12.70 12.70 12.70 12.70 12.70 -
Dec 15, 2023 12.78 12.78 12.78 12.78 12.78 -
Dec 14, 2023 12.78 12.78 12.78 12.78 12.78 -
Dec 13, 2023 12.78 12.78 12.78 12.78 12.78 -
Dec 12, 2023 12.72 12.72 12.72 12.72 12.72 -
Dec 11, 2023 12.86 12.86 12.86 12.86 12.86 -
Dec 8, 2023 12.84 12.84 12.84 12.84 12.84 -
Dec 7, 2023 12.72 12.72 12.72 12.72 12.72 -
Dec 6, 2023 12.72 12.88 12.72 12.88 12.88 3
Dec 5, 2023 12.72 12.72 12.62 12.62 12.62 3
Dec 4, 2023 12.94 12.94 12.94 12.94 12.94 -
Dec 1, 2023 12.76 12.76 12.76 12.76 12.76 -
Nov 30, 2023 12.76 12.76 12.76 12.76 12.76 -
Nov 29, 2023 12.72 12.72 12.72 12.72 12.72 -
Nov 28, 2023 12.72 12.72 12.72 12.72 12.72 -
Nov 27, 2023 12.64 12.64 12.64 12.64 12.64 -
Nov 24, 2023 12.64 12.64 12.64 12.64 12.64 -
Nov 23, 2023 12.58 12.58 12.58 12.58 12.58 282
Nov 22, 2023 12.30 12.30 12.30 12.30 12.30 350
Nov 21, 2023 12.66 12.66 12.60 12.60 12.60 1,124
Nov 20, 2023 12.92 12.92 12.92 12.92 12.92 -
Nov 17, 2023 12.94 12.94 12.94 12.94 12.94 -
Nov 16, 2023 12.86 12.86 12.86 12.86 12.86 -
Nov 15, 2023 13.04 13.04 13.04 13.04 13.04 -
Nov 14, 2023 12.88 12.88 12.88 12.88 12.88 -
Nov 13, 2023 12.92 12.92 12.92 12.92 12.92 -
Nov 10, 2023 12.76 12.76 12.76 12.76 12.76 -
Nov 9, 2023 12.72 12.72 12.72 12.72 12.72 -
Nov 8, 2023 12.62 12.72 12.62 12.72 12.72 7
Nov 7, 2023 12.86 12.86 12.64 12.72 12.72 8
Nov 6, 2023 12.98 12.98 12.98 12.98 12.98 -
Nov 3, 2023 12.94 12.94 12.94 12.94 12.94 -
Nov 2, 2023 12.70 12.70 12.70 12.70 12.70 -
Nov 1, 2023 12.80 12.80 12.80 12.80 12.80 -
Oct 31, 2023 12.68 12.68 12.68 12.68 12.68 -
Oct 30, 2023 12.68 12.68 12.68 12.68 12.68 -

Related Tickers