TipRanks
Go Ultimate55% OFF

Public Storage (0KS3) Historical Prices

GB:0KS3 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 2026315.50326.00315.50325.14325.14+2.84%470.05
Oct 29, 2026309.00316.16309.00316.16316.16+1.87%1290.14
Oct 28, 2026314.81317.60309.34310.37310.37-0.63%1930.20
Oct 27, 2026303.00315.44300.00312.34312.34+1.87%300.03
Oct 26, 2026312.55312.55306.44306.60306.60-1.00%2400.25
Oct 23, 2026310.78311.00306.04309.69309.69+0.87%1800.19
Oct 22, 2026298.31307.02295.00307.02307.02+3.18%220.02
Oct 21, 2026300.35307.49297.56297.56297.56-1.42%2790.30
Oct 20, 2026294.22301.84294.22301.84301.84+2.07%210.02
Oct 19, 2026299.97302.31295.00295.73295.73-0.84%280.03
Oct 16, 2026297.03300.94293.27298.25298.25+0.65%860.09
Oct 15, 2026290.77298.00287.85296.34296.34+2.40%1390.15
Oct 14, 2026286.76290.37286.29289.39289.39-0.20%190.02
Oct 13, 2026288.87296.00288.37289.97289.97+0.02%330.04
Oct 12, 2026288.99292.00286.08289.90289.90+0.76%1660.18
Oct 09, 2026286.09288.50283.93287.70287.70+0.95%110.01
Oct 08, 2026279.23284.98279.23284.98284.98+0.48%100.01
Oct 07, 2026283.00285.85283.00283.61283.61-1.08%980.10
Oct 06, 2026284.47287.47282.86286.70286.70+1.27%840.09
Oct 05, 2026286.08288.91280.98283.10283.10-0.50%200.02
Oct 02, 2026280.00292.81280.00284.53284.53-0.06%580.06
Oct 01, 2026282.79286.14280.00284.69284.69+0.01%4520.48
Sep 30, 2026284.76287.01282.73284.66284.66+0.06%51,024377.91
Sep 29, 2026283.10286.34283.01284.49284.49+0.01%3792.91
Sep 28, 2026289.00289.85283.36284.47284.47-1.08%2191.72
Sep 25, 2026285.19287.70283.99287.59287.59+0.73%2952.40
Sep 24, 2026283.29292.00283.29285.51285.51-1.25%2612.16
Sep 23, 2026288.38292.03286.50289.13289.13-1.90%350.29
Sep 22, 2026300.00300.00292.70294.74294.74-0.97%1981.66
Sep 21, 2026299.55302.45294.52297.63297.63-0.29%1211.03
Sep 18, 2026303.76303.76298.42298.50298.50-0.20%1090.93
Sep 17, 2026292.44299.99292.44299.11299.11+0.27%280.24
Sep 16, 2026294.31299.42294.31298.31298.31+0.34%220.19
Sep 15, 2026299.99299.99290.37297.31297.31+0.32%4644.17
Sep 14, 2026294.47304.04294.47296.35296.35+0.76%130.12
Sep 11, 2026292.33299.06292.33297.12294.12+1.13%490.44
Sep 10, 2026299.25299.25292.13293.80290.83-0.57%1000.88
Sep 09, 2026301.15306.95295.45295.47292.49-2.42%400.35
Sep 08, 2026302.00303.92297.50302.80299.74-0.03%660.51
Sep 07, 2026302.90306.89300.40302.90299.84+0.00%00.00
Sep 04, 2026301.69306.89300.40302.90299.84-0.29%90.07
Sep 03, 2026304.00304.74299.66303.79300.72+0.84%290.20
Sep 02, 2026303.50304.00296.95301.26298.22-1.22%270.19
Sep 01, 2026306.89307.97304.32304.97301.89-0.38%480.34
Aug 31, 2026317.35317.35305.95306.12303.03-1.66%370.26
Aug 28, 2026308.13314.58308.13311.30308.16-0.67%9887.76
Aug 27, 2026319.51326.17302.11313.40310.24-1.60%1361.03
Aug 26, 2026320.15324.92318.50318.50315.28-1.08%3192.48
Aug 25, 2026320.15325.95320.15321.99318.74-0.26%200.16
Aug 24, 2026324.74324.74319.92322.84319.58-0.03%290.23