Prologis

PLD
🏛️ germany →
96.87
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
2021-12-30 148.45 149.60 147.95 149.60 0.0M
2021-12-29 148.00 149.25 147.05 147.90 0.0M
2021-12-28 147.15 147.15 145.70 146.35 0.0M
2021-12-27 143.15 146.45 143.15 146.45 0.0M
2021-12-23 144.20 145.75 142.50 142.50 0.0M
2021-12-22 141.00 143.15 141.00 143.15 0.0M
2021-12-21 143.95 144.05 141.70 143.15 0.0M
2021-12-20 141.85 143.35 138.00 143.35 0.0M
2021-12-17 144.50 145.80 143.60 143.60 0.0M
2021-12-16 144.75 145.70 143.30 144.60 0.0M
2021-12-15 141.35 143.15 141.35 143.15 0.0M
2021-12-14 141.50 141.50 139.60 139.60 0.0M
2021-12-13 141.60 143.15 141.05 143.15 0.0M
2021-12-10 140.40 140.55 140.40 140.55 0.0M
2021-12-09 141.40 141.70 140.65 140.65 0.0M
2021-12-08 141.70 142.10 141.55 142.10 0.0M
2021-12-07 140.70 141.75 140.30 141.65 0.0M
2021-12-06 139.00 139.00 137.90 138.55 0.0M
2021-12-03 136.95 137.90 136.95 137.90 0.0M
2021-12-02 134.80 136.15 134.80 136.15 0.0M
2021-12-01 134.75 138.15 134.75 137.05 0.0M
2021-11-30 134.80 134.95 134.05 134.95 0.0M
2021-11-29 131.30 136.40 131.30 136.40 0.0M
2021-11-26 136.80 136.80 131.35 131.35 0.0M
2021-11-25 137.25 138.30 137.25 138.30 0.0M
2021-11-24 137.15 138.75 137.15 138.75 0.0M
2021-11-23 133.90 134.95 133.40 134.95 0.0M
2021-11-22 134.25 135.95 134.00 135.95 0.0M
2021-11-19 133.65 134.30 133.15 134.25 0.0M
2021-11-18 133.00 133.00 133.00 133.00 0.0M
2021-11-16 132.65 132.75 132.00 132.00 0.0M
2021-11-15 130.75 131.55 130.60 131.55 0.0M
2021-11-12 130.60 130.70 129.85 129.85 0.0M
2021-11-11 129.80 129.80 129.80 129.80 0.0M
2021-11-10 128.70 128.70 128.00 128.35 0.0M
2021-11-09 127.55 127.55 127.55 127.55 0.0M
2021-11-08 126.70 127.70 126.65 126.65 0.0M
2021-11-05 128.80 129.25 126.80 127.95 0.0M
2021-11-04 128.10 128.45 127.60 128.45 0.0M
2021-11-03 126.90 126.90 126.80 126.90 0.0M
2021-11-01 126.25 126.25 126.25 126.25 0.0M
2021-10-29 126.05 126.50 125.75 126.50 0.0M
2021-10-28 123.50 123.50 123.50 123.50 0.0M
2021-10-26 125.70 125.85 125.40 125.85 0.0M
2021-10-25 124.00 124.75 124.00 124.75 0.0M
2021-10-22 124.85 124.85 124.85 124.85 0.0M
2021-10-21 124.10 124.80 124.10 124.20 0.0M
2021-10-15 117.90 117.90 117.90 117.90 0.0M
2021-10-14 116.05 117.10 116.05 117.10 0.0M
2021-10-13 114.70 114.70 114.70 114.70 0.0M
2021-10-12 112.35 112.35 112.35 112.35 0.0M
2021-10-11 111.55 111.55 111.10 111.35 0.0M
2021-10-08 111.30 111.30 111.30 111.30 0.0M
2021-10-07 112.40 112.80 112.40 112.80 0.0M
2021-10-06 109.20 111.10 109.20 111.10 0.0M
2021-10-05 108.95 108.95 108.95 108.95 0.0M
2021-10-04 109.25 109.30 107.90 108.35 0.0M
2021-10-01 107.65 107.65 107.65 107.65 0.0M
2021-09-30 109.35 110.00 109.35 110.00 0.0M
2021-09-29 109.30 109.30 108.35 108.35 0.0M
2021-09-28 108.65 108.65 107.00 107.35 0.0M
2021-09-24 109.60 109.60 109.60 109.60 0.0M
2021-09-23 109.85 109.85 109.85 109.85 0.0M
2021-09-22 111.45 111.45 111.05 111.05 0.0M
2021-09-21 111.10 111.10 111.10 111.10 0.0M
2021-09-20 111.00 111.00 110.10 110.40 0.0M
2021-09-17 112.00 112.00 111.70 111.80 0.0M
2021-09-16 113.55 113.55 113.55 113.55 0.0M
2021-09-15 113.40 113.40 113.40 113.40 0.0M
2021-09-14 113.40 113.40 112.10 112.10 0.0M
2021-09-10 115.50 116.25 112.95 112.95 0.0M
2021-09-08 116.90 117.60 116.90 117.55 0.0M
2021-09-07 115.70 115.70 115.70 115.70 0.0M
2021-09-06 116.10 118.30 116.10 118.25 0.0M
2021-09-03 115.60 115.60 115.60 115.60 0.0M
2021-09-02 117.60 117.60 117.60 117.60 0.0M
2021-09-01 115.45 115.95 114.15 114.45 0.0M
2021-08-31 114.45 114.45 113.00 113.00 0.0M
2021-08-30 112.25 112.25 112.25 112.25 0.0M
2021-08-27 112.45 112.45 111.20 111.20 0.0M
2021-08-25 110.25 112.00 110.25 112.00 0.0M
2021-08-23 114.80 114.95 114.80 114.95 0.0M
2021-08-20 114.05 114.05 114.05 114.05 0.0M
2021-08-19 114.15 114.15 113.30 113.80 0.0M
2021-08-18 113.95 114.15 113.95 114.15 0.0M
2021-08-17 114.05 114.65 113.80 114.65 0.0M
2021-08-16 112.55 112.55 112.55 112.55 0.0M
2021-08-13 111.25 111.25 111.25 111.25 0.0M
2021-08-12 108.75 111.40 108.75 111.40 0.0M
2021-08-11 110.30 110.30 110.30 110.30 0.0M
2021-08-10 111.05 111.05 111.05 111.05 0.0M
2021-08-09 110.00 111.60 110.00 111.60 0.0M
2021-08-06 110.00 110.00 110.00 110.00 0.0M
2021-08-04 109.60 109.60 108.55 108.55 0.0M
2021-08-03 108.85 108.85 108.80 108.80 0.0M
2021-07-30 107.95 108.70 107.95 108.00 0.0M
2021-07-29 108.95 108.95 108.95 108.95 0.0M
2021-07-28 109.50 109.50 107.50 107.50 0.0M
2021-07-27 109.20 109.20 108.55 109.15 0.0M
2021-07-26 109.05 109.05 109.00 109.00 0.0M
2021-07-23 108.20 108.20 108.20 108.20 0.0M
2021-07-21 108.35 108.35 108.35 108.35 0.0M
2021-07-20 109.20 109.20 109.20 109.20 0.0M
2021-07-19 107.15 108.40 107.15 108.00 0.0M
2021-07-16 106.55 107.85 106.55 107.85 0.0M
2021-07-15 105.55 105.55 105.55 105.55 0.0M
2021-07-14 105.25 107.00 105.25 106.65 0.0M
2021-07-13 107.25 107.25 107.25 107.25 0.0M
2021-07-12 106.45 106.45 106.25 106.25 0.0M
2021-07-09 105.20 105.30 104.05 104.05 0.0M
2021-07-08 104.10 104.10 103.90 103.90 0.0M
2021-07-07 105.00 105.00 105.00 105.00 0.0M
2021-07-06 100.85 101.10 100.85 101.10 0.0M
2021-07-05 102.95 102.95 102.95 102.95 0.0M
2021-07-02 100.60 100.60 100.60 100.60 0.0M
2021-07-01 102.10 102.10 102.10 102.10 0.0M
2021-06-30 102.70 103.10 100.40 101.80 0.0M
2021-06-29 103.35 103.35 103.35 103.35 0.0M
2021-06-28 101.50 101.65 101.50 101.65 0.0M
2021-06-24 101.90 101.90 101.90 101.90 0.0M
2021-06-22 103.90 103.90 102.50 102.50 0.0M
2021-06-21 99.12 103.70 99.12 103.70 0.0M
2021-06-18 103.30 103.30 103.30 103.30 0.0M
2021-06-17 101.60 103.25 101.60 103.20 0.0M
2021-06-16 102.50 102.50 102.50 102.50 0.0M
2021-06-15 104.65 104.65 102.60 102.60 0.0M
2021-06-14 102.10 102.95 102.10 102.95 0.0M
2021-06-11 104.60 104.60 104.60 104.60 0.0M
2021-06-09 102.40 102.40 101.60 101.60 0.0M
2021-06-07 99.66 99.66 99.66 99.66 0.0M
2021-06-04 100.20 100.20 100.20 100.20 0.0M
2021-06-03 99.20 100.20 99.20 100.20 0.0M
2021-06-02 99.16 99.16 99.16 99.16 0.0M
2021-06-01 97.80 97.80 97.08 97.08 0.0M
2021-05-31 97.58 97.58 97.32 97.32 0.0M
2021-05-28 97.10 97.10 97.10 97.10 0.0M
2021-05-26 95.84 95.84 95.84 95.84 0.0M
2021-05-25 96.30 96.84 96.30 96.80 0.0M
2021-05-24 96.06 96.06 96.06 96.06 0.0M
2021-05-21 96.00 96.82 96.00 96.08 0.0M
2021-05-20 95.96 95.96 95.96 95.96 0.0M
2021-05-18 94.68 94.68 92.80 92.80 0.0M
2021-05-17 94.64 94.64 94.64 94.64 0.0M
2021-05-14 93.52 95.14 93.40 95.14 0.0M
2021-05-11 93.50 94.34 93.44 94.34 0.0M
2021-05-10 96.52 96.68 96.52 96.68 0.0M
2021-05-07 95.88 96.66 95.88 96.66 0.0M
2021-05-06 94.86 94.86 94.86 94.86 0.0M
2021-05-05 96.68 96.68 94.60 94.60 0.0M
2021-05-04 95.60 96.64 95.60 96.64 0.0M
2021-05-03 98.12 98.12 96.42 96.42 0.0M
2021-04-30 96.36 96.96 96.36 96.96 0.0M
2021-04-29 96.18 96.54 95.74 96.54 0.0M
2021-04-27 96.46 96.46 96.46 96.46 0.0M
2021-04-26 93.74 95.20 93.74 95.20 0.0M
2021-04-23 95.16 95.16 95.16 95.16 0.0M
2021-04-21 96.60 96.60 95.76 95.76 0.0M
2021-04-20 93.46 93.46 93.46 93.46 0.0M
2021-04-19 92.76 92.76 92.76 92.76 0.0M
2021-04-15 92.50 92.84 92.50 92.84 0.0M
2021-04-13 91.48 92.58 91.48 92.58 0.0M
2021-04-12 92.78 92.78 91.32 91.32 0.0M
2021-04-09 92.20 92.20 90.50 91.90 0.0M
2021-04-08 92.38 92.38 92.38 92.38 0.0M
2021-04-07 92.44 92.44 91.94 91.94 0.0M
2021-04-06 91.00 92.58 91.00 92.58 0.0M
2021-04-01 90.00 91.78 90.00 91.78 0.0M
2021-03-31 91.41 91.41 90.52 90.52 0.0M
2021-03-29 90.96 90.96 90.96 90.96 0.0M
2021-03-26 89.08 89.10 89.08 89.10 0.0M
2021-03-25 88.00 88.00 88.00 88.00 0.0M
2021-03-24 87.84 88.57 87.84 88.57 0.0M
2021-03-23 88.44 88.95 88.44 88.95 0.0M
2021-03-22 84.91 84.93 84.91 84.93 0.0M
2021-03-17 85.50 85.50 85.50 85.50 0.0M
2021-03-16 86.96 86.96 86.96 86.96 0.0M
2021-03-15 85.48 86.25 84.88 86.25 0.0M
2021-03-12 83.67 83.67 83.67 83.67 0.0M
2021-03-11 83.71 83.71 83.71 83.71 0.0M
2021-03-09 83.33 83.33 83.33 83.33 0.0M
2021-03-08 82.47 82.72 81.75 81.75 0.0M
2021-03-05 81.95 81.95 81.95 81.95 0.0M
2021-03-04 80.40 80.40 80.40 80.40 0.0M
2021-03-03 82.12 82.12 80.58 80.58 0.0M
2021-03-02 83.00 83.00 81.88 81.88 0.0M
2021-03-01 83.93 83.93 83.57 83.57 0.0M
2021-02-26 82.88 83.91 82.88 83.00 0.0M
2021-02-25 83.91 83.91 82.84 82.84 0.0M
2021-02-24 86.47 86.47 84.32 84.32 0.0M
2021-02-22 85.82 85.82 85.67 85.79 0.0M
2021-02-19 87.25 87.25 87.25 87.25 0.0M
2021-02-18 87.18 87.24 87.18 87.24 0.0M
2021-02-17 88.61 88.61 88.61 88.61 0.0M
2021-02-15 89.49 93.50 89.44 91.00 0.0M
2021-02-12 89.41 90.91 89.41 90.91 0.0M
2021-02-11 89.25 89.25 88.44 88.44 0.0M
2021-02-10 88.33 88.33 88.33 88.33 0.0M
2021-02-09 88.14 88.14 88.02 88.02 0.0M
2021-02-08 88.39 89.00 88.39 89.00 0.0M
2021-02-05 89.06 89.06 89.06 89.06 0.0M
2021-02-04 88.02 89.48 88.02 89.48 0.0M
2021-02-03 89.47 89.49 87.44 87.44 0.0M
2021-02-02 89.16 89.16 88.22 88.76 0.0M
2021-02-01 86.45 86.47 85.17 86.43 0.0M
2021-01-29 85.54 85.77 84.07 85.77 0.0M
2021-01-28 86.04 86.04 84.50 85.56 0.0M
2021-01-27 87.55 87.55 86.53 87.01 0.0M
2021-01-26 84.73 86.73 84.73 86.73 0.0M
2021-01-25 83.38 85.39 82.49 83.97 0.0M
2021-01-22 81.41 83.13 81.41 83.13 0.0M
2021-01-21 83.20 83.23 81.56 81.56 0.0M
2021-01-20 81.59 81.69 80.80 81.69 0.0M
2021-01-19 81.47 81.48 81.46 81.48 0.0M
2021-01-18 81.00 81.43 81.00 81.37 0.0M
2021-01-15 79.07 80.24 78.87 80.24 0.0M
2021-01-14 78.82 78.82 78.22 78.22 0.0M
2021-01-12 77.49 77.49 76.96 76.96 0.0M
2021-01-11 79.56 80.58 78.00 78.00 0.0M
2021-01-08 78.58 78.58 78.27 78.27 0.0M
2021-01-07 75.47 77.27 75.47 77.27 0.0M
2021-01-06 76.23 76.80 76.23 76.56 0.0M
2021-01-05 78.87 78.95 78.87 78.95 0.0M
2021-01-04 81.00 82.03 79.36 79.36 0.0M