Prologis

PLD
🏛️ germany →
96.76
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 105.72 105.72 105.72 105.72 0.0M
2022-12-29 103.00 106.58 102.98 106.58 0.0M
2022-12-28 105.58 105.58 103.76 103.76 0.0M
2022-12-27 105.80 106.38 105.36 106.16 0.0M
2022-12-23 105.88 106.94 104.94 106.94 0.0M
2022-12-22 106.14 106.14 105.14 105.70 0.0M
2022-12-21 105.12 108.62 105.12 106.44 0.0M
2022-12-20 104.30 105.98 103.46 104.66 0.0M
2022-12-19 104.70 106.00 104.58 104.58 0.0M
2022-12-16 107.94 107.94 104.84 104.84 0.0M
2022-12-15 112.98 112.98 110.34 110.34 0.0M
2022-12-14 112.92 115.56 112.52 112.52 0.0M
2022-12-13 110.84 113.90 110.84 112.70 0.0M
2022-12-12 110.46 111.06 108.98 110.90 0.0M
2022-12-09 112.52 112.52 109.36 109.36 0.0M
2022-12-08 109.28 111.74 109.28 110.26 0.0M
2022-12-07 108.66 110.88 108.66 109.30 0.0M
2022-12-06 108.00 109.94 108.00 108.34 0.0M
2022-12-05 110.50 110.50 108.00 108.00 0.0M
2022-12-02 110.02 111.50 109.78 110.08 0.0M
2022-12-01 111.52 112.56 110.16 110.18 0.0M
2022-11-30 109.16 111.62 108.86 111.62 0.0M
2022-11-29 106.80 109.38 106.80 108.90 0.0M
2022-11-28 111.20 111.20 106.36 106.36 0.0M
2022-11-25 109.90 113.18 109.90 112.00 0.0M
2022-11-24 109.74 110.12 109.74 110.04 0.0M
2022-11-23 110.94 111.68 109.62 109.62 0.0M
2022-11-22 110.92 112.06 110.92 111.10 0.0M
2022-11-21 110.20 111.86 110.20 111.00 0.0M
2022-11-18 107.00 110.64 107.00 109.78 0.0M
2022-11-17 108.76 109.06 106.74 106.88 0.0M
2022-11-16 109.82 109.82 107.76 108.68 0.0M
2022-11-15 108.12 109.44 107.74 107.76 0.0M
2022-11-14 111.10 111.10 107.82 107.82 0.0M
2022-11-11 115.28 115.28 111.00 111.00 0.0M
2022-11-10 107.60 115.50 107.60 115.08 0.0M
2022-11-09 107.74 110.84 107.54 107.54 0.0M
2022-11-08 107.82 109.48 107.82 108.18 0.0M
2022-11-07 107.20 108.46 107.18 107.80 0.0M
2022-11-04 109.72 109.82 106.82 107.06 0.0M
2022-11-03 107.60 110.68 107.40 109.66 0.0M
2022-11-02 109.00 111.34 107.54 107.54 0.0M
2022-11-01 111.06 112.36 109.78 109.78 0.0M
2022-10-31 112.24 113.76 111.44 111.86 0.0M
2022-10-28 109.86 113.24 109.86 113.08 0.0M
2022-10-27 108.60 111.22 108.54 111.16 0.0M
2022-10-26 107.34 110.38 107.34 108.90 0.0M
2022-10-25 103.76 108.42 103.00 108.42 0.0M
2022-10-24 104.10 107.00 104.10 104.40 0.0M
2022-10-21 103.66 104.00 102.86 104.00 0.0M
2022-10-20 103.42 105.84 103.42 104.96 0.0M
2022-10-19 106.74 108.80 103.62 103.92 0.0M
2022-10-18 107.04 109.50 106.84 107.04 0.0M
2022-10-17 101.68 107.02 101.68 107.02 0.0M
2022-10-14 104.30 105.78 102.76 102.76 0.0M
2022-10-13 102.58 104.74 101.30 104.74 0.0M
2022-10-12 102.96 104.42 102.96 103.42 0.0M
2022-10-11 100.68 103.46 100.68 103.46 0.0M
2022-10-10 101.80 103.18 101.80 102.06 0.0M
2022-10-07 102.84 103.12 102.60 102.84 0.0M
2022-10-06 105.56 105.74 103.78 103.78 0.0M
2022-10-05 104.84 106.78 104.82 106.32 0.0M
2022-10-04 106.04 106.96 105.02 105.88 0.0M
2022-10-03 102.80 108.10 102.80 106.52 0.0M
2022-09-30 101.92 104.90 101.92 104.36 0.0M
2022-09-29 106.14 106.14 102.70 102.90 0.0M
2022-09-28 105.72 106.90 105.72 106.62 0.0M
2022-09-27 107.58 110.18 106.12 106.36 0.0M
2022-09-26 110.92 110.92 107.00 108.68 0.0M
2022-09-23 109.30 111.92 109.30 111.92 0.0M
2022-09-22 109.14 110.70 109.14 110.70 0.0M
2022-09-21 110.56 112.44 110.28 110.28 0.0M
2022-09-20 111.60 111.66 110.52 111.04 0.0M
2022-09-19 112.44 112.44 110.38 111.96 0.0M
2022-09-16 113.56 113.80 111.80 113.38 0.0M
2022-09-15 120.30 120.40 116.06 116.06 0.0M
2022-09-14 123.24 123.28 120.96 121.16 0.0M
2022-09-13 127.46 127.46 125.24 125.30 0.0M
2022-09-12 127.28 128.48 127.28 128.28 0.0M
2022-09-09 126.10 128.82 126.06 128.82 0.0M
2022-09-08 125.54 127.92 125.52 127.72 0.0M
2022-09-07 123.48 126.48 123.42 126.28 0.0M
2022-09-06 121.18 124.88 121.18 124.46 0.0M
2022-09-05 121.98 121.98 121.58 121.60 0.0M
2022-09-02 123.06 124.86 122.24 122.24 0.0M
2022-09-01 122.64 124.42 122.26 124.42 0.0M
2022-08-31 124.68 127.18 124.28 124.30 0.0M
2022-08-30 126.32 126.94 124.94 124.94 0.0M
2022-08-29 127.12 127.60 126.98 127.34 0.0M
2022-08-26 131.78 131.78 128.52 128.52 0.0M
2022-08-25 130.10 133.12 130.10 132.48 0.0M
2022-08-24 128.84 131.76 128.84 131.36 0.0M
2022-08-23 130.60 130.92 128.46 128.54 0.0M
2022-08-22 131.82 132.58 130.98 131.54 0.0M
2022-08-19 133.90 135.24 132.92 133.50 0.0M
2022-08-18 133.68 135.60 133.68 135.12 0.0M
2022-08-17 133.52 134.74 133.04 134.74 0.0M
2022-08-16 134.76 136.64 134.76 134.92 0.0M
2022-08-15 132.46 135.82 132.46 135.82 0.0M
2022-08-12 129.06 133.34 129.06 133.16 0.0M
2022-08-11 129.54 131.94 129.40 129.86 0.0M
2022-08-10 128.62 130.22 128.62 130.22 0.0M
2022-08-09 127.60 129.84 127.58 129.52 0.0M
2022-08-08 127.86 129.50 127.86 128.54 0.0M
2022-08-05 126.84 128.60 126.72 128.60 0.0M
2022-08-04 127.20 128.00 126.36 127.10 0.0M
2022-08-03 126.30 130.40 126.30 128.56 0.0M
2022-08-02 125.98 128.36 125.98 127.12 0.0M
2022-08-01 127.96 131.96 127.48 127.64 0.0M
2022-07-29 128.52 129.66 128.52 129.66 0.0M
2022-07-28 123.36 129.90 123.20 129.90 0.0M
2022-07-27 125.12 125.70 123.70 124.62 0.0M
2022-07-26 123.12 126.22 123.12 126.06 0.0M
2022-07-25 122.82 125.26 122.78 124.38 0.0M
2022-07-22 121.86 124.40 121.82 123.76 0.0M
2022-07-21 120.96 122.48 120.92 122.48 0.0M
2022-07-20 121.46 124.28 121.46 122.36 0.0M
2022-07-19 116.46 122.02 116.46 121.88 0.0M
2022-07-18 119.24 120.76 117.72 117.72 0.0M
2022-07-15 116.70 120.06 116.70 119.54 0.0M
2022-07-14 119.08 119.08 117.14 117.86 0.0M
2022-07-13 119.28 119.98 119.28 119.98 0.0M
2022-07-12 119.68 121.22 119.62 120.32 0.0M
2022-07-11 118.06 121.46 118.06 120.90 0.0M
2022-07-08 119.08 120.12 118.98 119.30 0.0M
2022-07-07 119.00 121.40 119.00 120.28 0.0M
2022-07-06 116.70 119.48 116.64 119.04 0.0M
2022-07-05 114.18 117.76 114.18 117.76 0.0M
2022-07-04 113.38 113.76 113.38 113.64 0.0M
2022-07-01 110.32 114.68 110.30 114.68 0.0M
2022-06-30 111.30 113.32 110.92 111.56 0.0M
2022-06-29 112.32 112.94 111.76 112.94 0.0M
2022-06-28 112.68 115.96 112.68 112.80 0.0M
2022-06-27 114.84 114.94 113.14 113.14 0.0M
2022-06-24 111.78 115.92 111.76 115.92 0.0M
2022-06-23 108.12 112.00 108.12 112.00 0.0M
2022-06-22 104.88 109.44 104.88 109.44 0.0M
2022-06-21 105.32 106.64 105.32 106.62 0.0M
2022-06-20 104.02 104.98 104.00 104.98 0.0M
2022-06-17 105.68 107.60 104.78 104.78 0.0M
2022-06-16 108.98 108.98 106.54 106.54 0.0M
2022-06-15 104.06 110.08 104.04 110.08 0.0M
2022-06-14 103.98 106.42 103.56 106.06 0.0M
2022-06-13 109.16 109.16 102.10 103.74 0.0M
2022-06-10 113.30 113.34 111.50 111.50 0.0M
2022-06-09 114.98 117.02 114.98 115.26 0.0M
2022-06-08 119.86 119.86 116.10 116.10 0.0M
2022-06-07 117.62 120.68 117.62 120.68 0.0M
2022-06-06 118.26 120.16 118.26 119.40 0.0M
2022-06-03 119.42 122.00 118.50 118.90 0.0M
2022-06-02 116.98 120.14 116.98 120.14 0.0M
2022-06-01 118.32 118.32 116.20 118.24 0.0M
2022-05-31 118.26 119.16 117.60 119.16 0.0M
2022-05-30 118.28 119.04 117.98 119.02 0.0M
2022-05-27 112.26 119.04 112.26 118.22 0.0M
2022-05-26 111.32 114.14 111.32 114.08 0.0M
2022-05-25 111.22 112.80 111.22 112.22 0.0M
2022-05-24 111.00 111.58 108.84 111.38 0.0M
2022-05-23 112.84 112.84 111.14 111.52 0.0M
2022-05-20 112.58 115.82 111.84 113.00 0.0M
2022-05-19 112.54 113.66 112.54 112.88 0.0M
2022-05-18 118.94 119.50 113.90 113.90 0.0M
2022-05-17 119.02 121.86 116.80 118.86 0.0M
2022-05-16 121.64 122.16 120.04 120.04 0.0M
2022-05-13 118.94 123.18 118.88 123.18 0.0M
2022-05-12 116.16 118.96 116.08 118.72 0.0M
2022-05-11 117.98 120.46 117.70 117.70 0.0M
2022-05-10 124.64 125.26 118.40 118.74 0.0M
2022-05-09 131.56 131.56 125.16 125.16 0.0M
2022-05-06 136.38 138.50 133.32 133.32 0.0M
2022-05-05 142.08 143.08 136.60 137.10 0.0M
2022-05-04 143.56 143.56 139.38 143.08 0.0M
2022-05-03 144.44 147.10 144.12 144.12 0.0M
2022-05-02 151.44 154.52 143.66 145.44 0.0M
2022-04-29 162.72 164.28 152.96 153.38 0.0M
2022-04-28 158.58 164.12 158.56 164.12 0.0M
2022-04-27 155.00 160.70 155.00 158.72 0.0M
2022-04-26 155.52 157.66 155.42 155.42 0.0M
2022-04-25 153.62 156.62 153.54 156.04 0.0M
2022-04-22 155.66 158.08 155.66 156.54 0.0M
2022-04-21 159.24 160.92 157.82 157.82 0.0M
2022-04-20 156.02 159.44 155.92 159.24 0.0M
2022-04-19 151.02 156.96 151.02 156.96 0.0M
2022-04-14 151.04 153.34 150.26 150.26 0.0M
2022-04-13 153.04 153.04 150.50 151.50 0.0M
2022-04-12 151.32 153.24 151.32 152.16 0.0M
2022-04-11 153.78 154.16 151.20 151.78 0.0M
2022-04-08 155.02 156.06 153.86 154.72 0.0M
2022-04-07 154.88 155.28 152.80 155.28 0.0M
2022-04-06 152.32 155.70 151.10 155.70 0.0M
2022-04-05 149.02 153.54 149.02 152.38 0.0M
2022-04-04 151.50 152.00 147.50 148.88 0.0M
2022-04-01 145.25 150.05 145.20 150.05 0.0M
2022-03-31 146.60 148.50 146.25 146.25 0.0M
2022-03-30 148.50 148.50 145.50 146.35 0.0M
2022-03-29 145.85 148.30 144.90 147.95 0.0M
2022-03-28 142.70 146.25 142.70 145.25 0.0M
2022-03-25 141.25 143.00 140.80 143.00 0.0M
2022-03-24 143.05 143.05 140.20 141.50 0.0M
2022-03-23 143.60 143.80 142.50 142.50 0.0M
2022-03-22 143.15 145.65 143.00 143.55 0.0M
2022-03-21 144.00 144.25 142.90 144.00 0.0M
2022-03-18 140.90 144.65 140.90 144.65 0.0M
2022-03-17 138.75 141.00 138.75 141.00 0.0M
2022-03-16 138.85 139.80 138.30 139.80 0.0M
2022-03-15 134.80 138.45 134.80 138.45 0.0M
2022-03-14 136.05 136.20 134.70 136.05 0.0M
2022-03-11 137.35 139.05 135.35 135.35 0.0M
2022-03-10 135.25 137.55 134.45 137.55 0.0M
2022-03-09 134.85 136.30 134.60 136.20 0.0M
2022-03-08 135.15 136.65 134.70 134.70 0.0M
2022-03-07 136.95 137.85 136.75 136.85 0.0M
2022-03-04 134.95 137.65 134.20 137.65 0.0M
2022-03-03 132.85 135.25 132.85 134.95 0.0M
2022-03-02 130.85 133.55 130.70 132.55 0.0M
2022-03-01 130.15 131.60 130.15 130.70 0.0M
2022-02-28 130.75 130.75 129.30 129.50 0.0M
2022-02-25 126.80 131.35 126.80 131.35 0.0M
2022-02-24 123.30 127.90 122.25 127.90 0.0M
2022-02-23 125.60 126.45 124.25 124.40 0.0M
2022-02-22 123.95 126.40 123.95 125.10 0.0M
2022-02-21 127.00 127.00 125.95 125.95 0.0M
2022-02-18 126.20 126.50 125.35 125.35 0.0M
2022-02-17 126.35 126.35 125.75 125.75 0.0M
2022-02-16 127.70 128.20 125.30 126.55 0.0M
2022-02-15 127.75 129.20 127.75 128.00 0.0M
2022-02-14 128.00 130.50 124.50 128.45 0.0M
2022-02-11 129.45 130.80 128.10 128.40 0.0M
2022-02-10 135.55 135.55 129.20 129.20 0.0M
2022-02-09 132.40 135.75 132.40 135.75 0.0M
2022-02-08 132.70 132.85 132.00 132.55 0.0M
2022-02-07 134.00 134.10 132.35 132.35 0.0M
2022-02-04 136.95 136.95 133.25 134.00 0.0M
2022-02-03 138.80 138.80 136.60 136.60 0.0M
2022-02-02 135.85 139.25 135.80 138.85 0.0M
2022-02-01 139.00 139.00 135.75 136.25 0.0M
2022-01-31 138.65 139.35 138.40 139.05 0.0M
2022-01-28 133.35 138.20 131.40 138.20 0.0M
2022-01-27 133.60 136.75 132.75 132.75 0.0M
2022-01-26 135.85 138.35 134.75 134.75 0.0M
2022-01-25 134.05 135.80 133.65 135.70 0.0M
2022-01-24 137.45 137.50 132.10 134.75 0.0M
2022-01-21 135.60 138.70 135.55 136.80 0.0M
2022-01-20 135.55 138.70 135.55 136.10 0.0M
2022-01-19 134.25 137.65 134.25 135.50 0.0M
2022-01-18 135.25 135.25 132.45 134.65 0.0M
2022-01-17 134.35 135.95 134.35 135.25 0.0M
2022-01-14 133.35 133.65 132.20 133.65 0.0M
2022-01-13 133.20 134.20 133.10 133.45 0.0M
2022-01-12 134.35 135.00 132.40 133.70 0.0M
2022-01-11 134.35 135.60 133.55 134.10 0.0M
2022-01-10 135.35 135.35 132.40 134.45 0.0M
2022-01-07 138.35 139.05 135.05 135.25 0.0M
2022-01-06 138.35 138.35 137.60 138.10 0.0M
2022-01-05 142.00 142.00 139.20 139.45 0.0M
2022-01-04 145.75 148.70 142.15 142.45 0.0M
2022-01-03 148.75 148.75 143.65 145.15 0.0M