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
2022-12-30 107.64 108.38 107.36 108.38 0.0M
2022-12-29 102.80 106.20 102.80 106.12 0.0M
2022-12-28 104.18 104.18 104.18 104.18 0.0M
2022-12-27 105.64 106.90 104.68 105.56 0.0M
2022-12-23 107.00 107.00 106.90 106.90 0.0M
2022-12-22 106.16 106.16 105.44 105.44 0.0M
2022-12-21 106.04 108.88 106.04 108.88 0.0M
2022-12-19 107.10 107.10 105.36 105.36 0.0M
2022-12-16 108.00 112.00 108.00 111.14 0.0M
2022-12-15 114.78 114.78 111.38 111.38 0.0M
2022-12-14 113.94 115.90 112.56 115.90 0.0M
2022-12-13 114.44 114.44 113.04 113.04 0.0M
2022-12-12 112.62 112.62 109.30 110.42 0.0M
2022-12-09 112.38 112.72 110.32 111.04 0.0M
2022-12-08 109.34 112.80 109.34 111.80 0.0M
2022-12-07 110.70 110.88 109.70 110.88 0.0M
2022-12-06 110.52 110.52 109.34 110.22 0.0M
2022-12-05 110.46 110.46 108.86 108.86 0.0M
2022-12-02 112.12 112.80 111.68 112.80 0.0M
2022-12-01 114.12 114.18 111.66 113.00 0.0M
2022-11-30 108.72 110.66 108.72 110.32 0.0M
2022-11-29 109.12 109.68 108.88 109.68 0.0M
2022-11-28 112.44 112.44 108.56 108.56 0.0M
2022-11-25 111.00 112.72 111.00 112.72 0.0M
2022-11-24 109.94 109.94 109.94 109.94 0.0M
2022-11-23 113.14 113.14 110.50 111.70 0.0M
2022-11-22 112.00 112.20 112.00 112.20 0.0M
2022-11-21 111.04 112.72 111.04 112.72 0.0M
2022-11-18 109.10 111.20 109.10 110.00 0.0M
2022-11-17 110.72 110.72 107.76 108.78 0.0M
2022-11-16 109.50 110.44 108.46 110.44 0.0M
2022-11-15 110.06 111.32 108.08 108.92 0.0M
2022-11-14 113.38 113.50 110.00 110.06 0.0M
2022-11-11 114.96 114.96 114.96 114.96 0.0M
2022-11-10 107.94 116.04 107.94 116.04 0.0M
2022-11-09 109.34 110.82 109.34 110.82 0.0M
2022-11-08 110.10 110.50 108.48 109.64 0.0M
2022-11-07 109.34 109.62 107.72 107.72 0.0M
2022-11-04 110.20 110.20 109.48 109.48 0.0M
2022-11-03 109.80 110.82 106.20 110.82 0.0M
2022-11-02 111.30 111.32 110.00 110.00 0.0M
2022-11-01 113.24 113.24 110.00 110.00 0.0M
2022-10-31 113.00 113.18 111.88 113.18 0.0M
2022-10-28 112.08 113.84 110.04 113.84 0.0M
2022-10-27 108.34 110.82 108.34 110.82 0.0M
2022-10-26 110.50 110.52 110.50 110.52 0.0M
2022-10-25 107.30 108.38 107.30 108.38 0.0M
2022-10-24 105.64 107.00 104.24 104.90 0.0M
2022-10-21 105.80 106.08 103.04 103.78 0.0M
2022-10-20 105.80 106.10 105.80 106.10 0.0M
2022-10-19 108.84 108.84 105.10 105.10 0.0M
2022-10-18 109.00 109.36 108.22 108.22 0.0M
2022-10-17 101.88 106.78 101.88 106.78 0.0M
2022-10-14 106.68 106.68 103.08 103.08 0.0M
2022-10-13 104.54 104.72 104.54 104.72 0.0M
2022-10-12 104.38 104.60 103.96 104.16 0.0M
2022-10-11 102.42 102.96 102.42 102.80 0.0M
2022-10-10 102.60 102.60 102.60 102.60 0.0M
2022-10-07 103.00 103.84 102.00 102.00 0.0M
2022-10-06 105.12 105.58 104.26 104.26 0.0M
2022-10-05 106.84 107.30 105.00 107.30 0.0M
2022-10-04 106.06 108.30 105.96 105.96 0.0M
2022-10-03 102.86 107.30 102.86 107.30 0.0M
2022-09-30 103.94 105.62 103.94 105.62 0.0M
2022-09-29 105.26 105.26 103.48 103.48 0.0M
2022-09-28 105.60 108.98 105.60 106.90 0.0M
2022-09-27 110.26 110.26 107.00 107.00 0.0M
2022-09-26 110.92 110.98 108.18 108.18 0.0M
2022-09-23 111.58 111.90 110.66 111.56 0.0M
2022-09-22 109.96 110.86 109.96 110.86 0.0M
2022-09-21 112.96 112.96 110.66 110.66 0.0M
2022-09-20 113.42 113.42 111.70 112.06 0.0M
2022-09-19 112.50 114.22 111.80 111.80 0.0M
2022-09-16 115.44 117.46 111.74 113.42 0.0M
2022-09-15 120.94 121.00 117.68 117.68 0.0M
2022-09-14 126.08 126.08 123.46 123.46 0.0M
2022-09-13 129.36 129.36 125.90 125.90 0.0M
2022-09-12 129.94 129.94 127.90 128.42 0.0M
2022-09-08 126.52 126.52 126.52 126.52 0.0M
2022-09-07 125.92 126.20 124.04 125.86 0.0M
2022-09-06 121.96 124.58 121.96 124.00 0.0M
2022-09-05 122.48 122.48 122.48 122.48 0.0M
2022-09-02 124.34 124.34 124.34 124.34 0.0M
2022-09-01 124.08 124.22 123.98 123.98 0.0M
2022-08-31 127.34 127.34 124.30 124.30 0.0M
2022-08-30 127.40 127.40 126.46 126.82 0.0M
2022-08-29 127.32 129.60 126.58 127.00 0.0M
2022-08-26 131.96 131.96 131.48 131.52 0.0M
2022-08-25 131.08 132.90 131.08 132.90 0.0M
2022-08-24 129.10 131.98 129.10 131.98 0.0M
2022-08-23 130.64 131.10 130.64 131.10 0.0M
2022-08-22 133.38 133.38 131.56 131.56 0.0M
2022-08-19 136.24 136.24 133.70 133.70 0.0M
2022-08-18 135.54 135.54 135.42 135.42 0.0M
2022-08-17 136.20 136.20 134.34 134.34 0.0M
2022-08-16 134.80 140.50 134.80 135.44 0.0M
2022-08-15 135.26 135.74 134.48 135.74 0.0M
2022-08-12 131.48 131.48 131.48 131.48 0.0M
2022-08-11 131.44 131.44 129.96 129.96 0.0M
2022-08-10 131.22 131.22 129.14 130.18 0.0M
2022-08-09 130.00 130.18 128.64 130.18 0.0M
2022-08-08 130.38 130.38 127.98 128.24 0.0M
2022-08-05 128.04 128.04 126.68 126.68 0.0M
2022-08-04 127.44 127.44 127.32 127.32 0.0M
2022-08-03 128.68 130.36 128.68 129.40 0.0M
2022-08-02 128.70 128.70 128.12 128.34 0.0M
2022-08-01 130.48 131.88 127.96 127.96 0.0M
2022-07-29 132.70 132.70 129.94 129.94 0.0M
2022-07-28 125.72 129.64 125.72 129.64 0.0M
2022-07-27 125.18 125.18 125.18 125.18 0.0M
2022-07-26 125.62 126.34 125.62 126.16 0.0M
2022-07-25 123.28 125.62 123.28 123.54 0.0M
2022-07-22 124.98 124.98 123.48 123.94 0.0M
2022-07-21 123.16 123.16 121.86 121.86 0.0M
2022-07-20 123.68 124.28 122.34 123.00 0.0M
2022-07-19 114.90 116.58 114.16 116.58 0.0M
2022-07-18 118.98 123.36 118.54 118.54 0.0M
2022-07-15 116.74 119.80 115.80 119.80 0.0M
2022-07-14 117.46 117.46 117.46 117.46 0.0M
2022-07-12 122.50 122.50 122.00 122.00 0.0M
2022-07-11 121.34 121.34 120.40 120.40 0.0M
2022-07-08 118.66 120.72 118.66 120.72 0.0M
2022-07-07 120.84 121.54 120.24 120.76 0.0M
2022-07-06 119.36 120.78 119.00 119.04 0.0M
2022-07-05 116.44 117.46 115.26 115.26 0.0M
2022-07-04 113.56 113.56 113.56 113.56 0.0M
2022-07-01 114.50 114.86 114.50 114.86 0.0M
2022-06-30 111.10 113.04 111.10 113.04 0.0M
2022-06-29 113.56 113.56 113.34 113.34 0.0M
2022-06-28 112.68 116.82 111.92 113.00 0.0M
2022-06-27 117.62 118.02 113.82 115.00 0.0M
2022-06-24 114.04 116.00 112.90 116.00 0.0M
2022-06-23 108.66 111.72 108.66 111.70 0.0M
2022-06-22 110.00 111.00 107.22 110.10 0.0M
2022-06-21 107.32 111.00 106.08 106.34 0.0M
2022-06-20 106.84 107.14 106.84 107.14 0.0M
2022-06-17 106.82 106.82 105.26 105.26 0.0M
2022-06-16 109.40 109.40 106.60 107.88 0.0M
2022-06-15 106.02 109.96 106.02 109.64 0.0M
2022-06-14 105.14 106.94 104.14 106.94 0.0M
2022-06-13 111.48 111.48 102.58 105.52 0.0M
2022-06-10 113.02 113.64 111.50 111.50 0.0M
2022-06-09 117.88 117.88 116.84 116.84 0.0M
2022-06-08 120.70 120.70 119.14 119.14 0.0M
2022-06-07 118.56 118.56 118.56 118.56 0.0M
2022-06-06 120.78 120.78 119.98 119.98 0.0M
2022-06-03 121.82 121.96 119.30 119.30 0.0M
2022-06-02 116.94 119.20 116.94 119.20 0.0M
2022-06-01 120.62 120.62 116.86 117.94 0.0M
2022-05-31 118.00 118.00 117.52 117.52 0.0M
2022-05-30 119.20 120.02 118.94 119.80 0.0M
2022-05-27 112.48 117.88 112.48 117.88 0.0M
2022-05-26 113.26 114.64 113.26 114.64 0.0M
2022-05-25 113.20 113.20 112.00 112.00 0.0M
2022-05-24 113.00 113.00 109.48 109.48 0.0M
2022-05-23 112.84 115.00 112.76 112.86 0.0M
2022-05-20 113.06 113.06 113.06 113.06 0.0M
2022-05-19 112.52 113.40 112.06 113.16 0.0M
2022-05-18 119.98 119.98 114.70 114.70 0.0M
2022-05-17 120.00 120.00 118.80 118.82 0.0M
2022-05-16 124.10 125.30 121.76 121.76 0.0M
2022-05-13 121.38 122.00 121.36 122.00 0.0M
2022-05-12 116.70 117.62 114.70 117.02 0.0M
2022-05-11 121.50 121.50 117.80 117.80 0.0M
2022-05-10 127.34 127.50 119.74 119.74 0.0M
2022-05-09 131.26 131.70 125.48 125.48 0.0M
2022-05-06 136.00 138.24 133.28 133.52 0.0M
2022-05-05 140.42 140.42 138.64 138.64 0.0M
2022-05-04 143.86 143.86 139.64 140.38 0.0M
2022-05-03 144.62 147.34 144.52 144.52 0.0M
2022-05-02 151.60 154.40 144.04 144.04 0.0M
2022-04-29 165.90 165.90 153.12 153.96 0.0M
2022-04-28 161.10 163.94 161.10 163.94 0.0M
2022-04-27 155.60 161.20 155.60 161.20 0.0M
2022-04-26 157.66 157.66 156.00 156.00 0.0M
2022-04-25 153.96 157.00 151.50 154.88 0.0M
2022-04-21 159.50 161.00 158.40 158.40 0.0M
2022-04-20 156.88 160.02 156.88 159.02 0.0M
2022-04-19 151.72 162.00 151.18 157.68 0.0M
2022-04-14 152.88 152.88 151.00 151.00 0.0M
2022-04-13 152.00 152.00 151.68 151.68 0.0M
2022-04-12 151.52 152.50 150.38 152.50 0.0M
2022-04-11 155.86 158.00 151.82 151.82 0.0M
2022-04-08 155.98 156.18 153.48 155.14 0.0M
2022-04-07 156.16 157.20 153.50 154.96 0.0M
2022-04-06 153.84 156.12 151.98 155.62 0.0M
2022-04-05 149.02 153.98 149.02 153.98 0.0M
2022-04-04 151.12 152.40 148.16 148.16 0.0M
2022-04-01 147.10 150.00 145.52 150.00 0.0M
2022-03-31 148.30 148.50 147.30 147.30 0.0M
2022-03-30 146.45 146.45 146.30 146.30 0.0M
2022-03-29 145.70 147.10 145.70 147.10 0.0M
2022-03-28 142.95 146.50 142.95 146.30 0.0M
2022-03-25 141.95 142.50 140.50 142.50 0.0M
2022-03-24 142.25 142.25 140.65 140.95 0.0M
2022-03-23 142.95 142.95 142.95 142.95 0.0M
2022-03-22 144.25 145.85 143.65 144.30 0.0M
2022-03-21 144.00 145.30 142.70 145.30 0.0M
2022-03-18 141.15 144.60 141.10 144.60 0.0M
2022-03-17 140.15 140.15 140.15 140.15 0.0M
2022-03-16 139.35 139.35 139.00 139.00 0.0M
2022-03-15 135.80 138.20 135.80 138.20 0.0M
2022-03-14 135.30 136.55 135.30 136.55 0.0M
2022-03-10 134.85 137.25 134.85 137.25 0.0M
2022-03-09 134.20 134.20 134.20 134.20 0.0M
2022-03-08 137.15 137.15 136.00 136.00 0.0M
2022-03-07 138.05 138.85 137.50 138.05 0.0M
2022-03-04 135.15 136.60 135.15 136.35 0.0M
2022-03-03 133.90 135.10 133.90 135.10 0.0M
2022-03-02 130.80 132.95 130.80 132.65 0.0M
2022-03-01 132.60 132.60 132.60 132.60 0.0M
2022-02-28 131.40 131.45 128.95 128.95 0.0M
2022-02-25 127.55 131.70 127.55 131.70 0.0M
2022-02-24 124.00 126.30 123.90 126.30 0.0M
2022-02-23 126.60 126.60 125.20 125.20 0.0M
2022-02-22 124.80 127.20 124.80 126.45 0.0M
2022-02-21 125.25 125.65 125.25 125.40 0.0M
2022-02-18 124.70 126.40 124.70 126.40 0.0M
2022-02-17 125.35 125.35 125.35 125.35 0.0M
2022-02-16 128.50 128.50 126.70 126.70 0.0M
2022-02-15 129.35 129.85 129.35 129.85 0.0M
2022-02-14 126.50 127.30 124.50 127.30 0.0M
2022-02-11 130.45 130.45 128.55 128.55 0.0M
2022-02-10 136.30 137.35 128.75 128.75 0.0M
2022-02-09 132.55 132.55 132.55 132.55 0.0M
2022-02-08 133.55 133.60 131.95 132.75 0.0M
2022-02-07 132.80 132.80 132.80 132.80 0.0M
2022-02-03 137.80 137.80 137.80 137.80 0.0M
2022-02-02 135.55 135.70 135.50 135.70 0.0M
2022-02-01 140.35 140.90 137.40 137.40 0.0M
2022-01-31 140.15 140.20 137.20 139.45 0.0M
2022-01-28 134.90 137.65 130.95 137.65 0.0M
2022-01-27 136.00 136.20 132.45 132.45 0.0M
2022-01-26 136.65 137.95 135.50 135.50 0.0M
2022-01-25 135.05 135.55 134.05 134.35 0.0M
2022-01-24 137.55 137.55 132.20 132.20 0.0M
2022-01-21 137.10 137.75 135.55 137.45 0.0M
2022-01-20 137.85 138.70 137.85 138.20 0.0M
2022-01-19 135.15 137.80 135.15 136.00 0.0M
2022-01-18 135.25 135.25 131.90 135.00 0.0M
2022-01-17 135.20 136.75 135.20 136.10 0.0M
2022-01-14 133.70 134.10 132.35 134.10 0.0M
2022-01-13 133.25 134.10 132.75 133.60 0.0M
2022-01-12 134.40 135.50 132.25 135.50 0.0M
2022-01-11 135.40 135.40 134.40 135.25 0.0M
2022-01-10 136.05 136.15 134.35 134.35 0.0M
2022-01-07 139.00 139.00 136.00 136.00 0.0M
2022-01-06 138.55 138.80 138.30 138.80 0.0M
2022-01-05 142.70 142.90 140.05 140.55 0.0M
2022-01-04 146.75 148.30 142.00 142.00 0.0M
2022-01-03 148.75 148.85 144.00 145.35 0.0M