TipRanks
Go Ultimate55% OFF

CT Real Estate Investment (5G4) Historical Prices

DE:5G4 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 202611.0611.0610.9410.9810.98-0.05%00.00
Oct 29, 202610.9911.0310.8911.0310.98+0.60%00.00
Oct 28, 202611.0111.0110.8310.9710.92-0.26%00.00
Oct 27, 202611.0111.3710.9411.0010.94+0.05%10.01
Oct 26, 202611.0311.0310.9110.9910.94+0.05%00.00
Oct 23, 202611.2811.2810.9510.9810.93-1.82%00.00
Oct 22, 202611.1211.1911.0911.1911.13+1.45%00.00
Oct 21, 202611.0111.0711.0111.0310.98+1.36%00.00
Oct 20, 202610.8210.8810.8210.8810.83+1.16%00.00
Oct 19, 202610.9110.9110.7310.7610.70-0.69%00.00
Oct 16, 202610.7810.8310.7710.8310.78+0.73%00.00
Oct 15, 202610.6410.7710.6410.7510.70+1.28%00.00
Oct 14, 202610.5810.6510.5610.6210.57+0.80%00.00
Oct 13, 202610.6110.6110.5310.5310.48+0.74%00.00
Oct 12, 202610.6010.6010.4510.4510.40-0.75%00.00
Oct 09, 202610.5010.5310.4410.5310.48+0.86%00.00
Oct 08, 202610.5010.5110.3910.4410.39+0.06%1091.16
Oct 07, 202610.4710.8210.3810.4410.39+0.62%1091.18
Oct 06, 202610.3810.3910.3610.3710.32+0.53%00.00
Oct 05, 202610.5810.5810.2710.3210.27-1.33%00.00
Oct 02, 202610.3910.4610.3910.4610.41+1.32%00.00
Oct 01, 202610.3610.3610.2110.3210.27+0.64%140.15
Sep 30, 202610.3010.3010.2510.2610.21-0.77%00.00
Sep 29, 202610.4010.4010.2910.3410.29-3.76%00.00
Sep 28, 202610.3310.7910.3310.7910.69+4.76%1,00213.18
Sep 25, 202610.3010.3010.3010.3010.20-0.88%00.00
Sep 24, 202610.3910.3910.3910.3910.29+0.62%00.00
Sep 23, 202610.3510.3910.2410.3310.23+0.43%00.00
Sep 22, 202610.3210.3210.2810.2810.19-1.12%00.00
Sep 21, 202610.3210.4010.2010.4010.30+1.80%1,30023.47
Sep 18, 202610.3210.3210.2210.2210.12-0.54%00.00
Sep 17, 202610.2810.3210.2610.2710.17-0.02%00.00
Sep 16, 202610.3110.3210.2710.2710.18+0.07%00.00
Sep 15, 202610.3810.3810.2510.2710.17-0.50%00.00
Sep 14, 202610.5510.5510.2610.3210.22+0.88%100.17
Sep 11, 202610.2710.2710.2110.2310.13+0.36%00.00
Sep 10, 202610.4110.4810.1910.1910.10-1.53%1402.53
Sep 09, 202610.4210.4210.3110.3510.25+0.02%00.00
Sep 08, 202610.5510.5510.3510.3510.25-0.82%00.00
Sep 07, 202610.4310.4310.4310.4310.34-0.12%00.00
Sep 04, 202610.5810.5810.4310.4510.35-0.47%00.00
Sep 03, 202610.5010.5010.4410.5010.40+0.51%00.00
Sep 02, 202610.3510.4810.2910.4410.34+1.69%00.00
Sep 01, 202610.5610.5710.2610.2710.17-1.83%3,000386.50
Aug 31, 202610.6510.6510.4210.4610.36-0.56%10016.20
Aug 28, 202610.7110.7110.5510.5710.42-0.48%00.00
Aug 27, 202610.7010.7010.5410.6210.47-0.18%00.00
Aug 26, 202610.8410.8410.6410.6410.49-1.26%00.00
Aug 25, 202610.9410.9410.7410.7810.62-0.92%00.00
Aug 24, 202611.3011.3010.7910.8810.72+0.55%10.08