EPR Properties

EPR
🏛️ germany →
49.42
Last Update: 2025-10-01
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 41.77 42.58 41.77 42.58 0.0M
2021-12-29 41.76 42.30 41.40 42.20 0.0M
2021-12-28 42.32 42.41 41.87 42.23 0.0M
2021-12-27 41.35 41.77 41.35 41.53 0.0M
2021-12-23 41.30 41.30 41.02 41.02 0.0M
2021-12-22 40.31 40.58 40.31 40.58 0.0M
2021-12-21 40.01 40.73 40.01 40.73 0.0M
2021-12-20 39.27 39.48 38.50 38.71 0.0M
2021-12-17 39.84 40.32 39.23 40.00 0.0M
2021-12-16 40.02 40.73 39.50 39.50 0.0M
2021-12-15 40.99 41.27 39.30 40.05 0.0M
2021-12-14 41.27 41.27 40.80 40.88 0.0M
2021-12-13 41.39 41.39 40.95 40.95 0.0M
2021-12-10 41.06 41.96 41.06 41.76 0.0M
2021-12-09 42.10 42.10 42.00 42.00 0.0M
2021-12-08 43.08 43.08 43.08 43.08 0.0M
2021-12-07 42.87 43.18 42.87 43.18 0.0M
2021-12-06 41.55 42.80 41.55 42.30 0.0M
2021-12-03 40.18 40.46 39.52 39.52 0.0M
2021-12-02 39.24 40.60 39.24 40.60 0.0M
2021-12-01 41.40 41.65 39.37 39.37 0.0M
2021-11-30 41.46 41.73 40.60 40.88 0.0M
2021-11-29 42.45 43.60 41.78 42.34 0.0M
2021-11-26 45.53 45.53 41.02 42.55 0.0M
2021-11-25 45.23 45.94 45.23 45.30 0.0M
2021-11-24 44.98 45.11 44.28 45.10 0.0M
2021-11-23 44.39 44.46 44.39 44.45 0.0M
2021-11-22 43.23 44.45 43.23 44.31 0.0M
2021-11-19 44.18 44.18 43.43 43.45 0.0M
2021-11-18 44.34 45.21 44.34 44.76 0.0M
2021-11-17 44.66 44.77 44.66 44.77 0.0M
2021-11-16 45.16 45.16 44.78 44.78 0.0M
2021-11-15 44.95 45.15 44.37 44.83 0.0M
2021-11-12 45.42 45.48 44.66 44.66 0.0M
2021-11-11 44.88 44.90 44.62 44.84 0.0M
2021-11-10 45.59 45.67 44.80 45.63 0.0M
2021-11-09 45.19 45.42 44.72 44.80 0.0M
2021-11-08 46.38 46.52 45.12 45.17 0.0M
2021-11-05 46.62 47.12 46.60 46.60 0.0M
2021-11-04 46.80 46.80 45.22 45.22 0.0M
2021-11-03 46.00 46.43 46.00 46.43 0.0M
2021-11-01 43.97 44.06 43.21 44.06 0.0M
2021-10-29 43.92 44.30 43.85 43.85 0.0M
2021-10-28 43.47 44.27 43.47 43.85 0.0M
2021-10-27 44.95 44.95 43.56 43.56 0.0M
2021-10-26 43.87 44.42 43.87 44.42 0.0M
2021-10-25 44.51 44.89 44.51 44.89 0.0M
2021-10-22 44.30 44.30 44.30 44.30 0.0M
2021-10-21 44.36 44.36 44.33 44.33 0.0M
2021-10-20 43.95 44.58 43.95 44.44 0.0M
2021-10-19 44.42 44.44 44.40 44.40 0.0M
2021-10-18 46.27 46.34 45.32 45.32 0.0M
2021-10-15 46.49 46.62 45.47 46.50 0.0M
2021-10-14 45.22 46.09 45.22 45.90 0.0M
2021-10-13 45.34 46.31 45.34 45.45 0.0M
2021-10-12 45.29 45.80 45.29 45.80 0.0M
2021-10-11 44.33 45.52 44.33 45.52 0.0M
2021-10-08 45.09 45.77 45.09 45.77 0.0M
2021-10-07 44.59 45.70 44.59 45.38 0.0M
2021-10-06 45.02 45.02 43.75 43.87 0.0M
2021-10-05 45.18 45.18 44.20 44.55 0.0M
2021-10-04 44.05 44.91 44.05 44.56 0.0M
2021-10-01 43.10 43.10 42.75 42.95 0.0M
2021-09-30 43.91 43.91 42.89 42.98 0.0M
2021-09-29 43.03 43.29 43.03 43.29 0.0M
2021-09-28 44.09 44.09 43.34 43.34 0.0M
2021-09-27 43.94 44.50 43.23 44.10 0.0M
2021-09-24 43.05 43.98 43.03 43.79 0.0M
2021-09-23 43.56 43.84 42.72 43.84 0.0M
2021-09-22 42.87 42.87 42.37 42.80 0.0M
2021-09-21 41.76 42.83 41.76 42.41 0.0M
2021-09-20 41.21 41.73 40.74 41.57 0.0M
2021-09-17 43.90 43.90 42.29 42.29 0.0M
2021-09-16 41.34 42.05 41.34 42.05 0.0M
2021-09-15 41.34 41.62 41.34 41.62 0.0M
2021-09-14 41.62 42.30 41.56 42.30 0.0M
2021-09-10 41.50 41.50 41.03 41.03 0.0M
2021-09-09 42.57 43.22 42.45 42.45 0.0M
2021-09-08 43.18 43.63 43.18 43.20 0.0M
2021-09-07 44.48 45.05 42.95 42.95 0.0M
2021-09-06 42.99 44.83 42.99 44.65 0.0M
2021-09-03 43.64 43.64 43.35 43.35 0.0M
2021-09-02 42.72 42.92 42.57 42.92 0.0M
2021-09-01 43.53 43.74 42.76 43.10 0.0M
2021-08-31 43.16 43.16 42.91 43.06 0.0M
2021-08-30 42.79 42.79 42.79 42.79 0.0M
2021-08-27 42.94 43.53 42.25 43.47 0.0M
2021-08-26 42.26 42.70 42.26 42.55 0.0M
2021-08-25 42.06 42.97 41.68 42.97 0.0M
2021-08-24 41.55 41.55 41.02 41.02 0.0M
2021-08-23 40.06 41.00 40.06 40.64 0.0M
2021-08-20 40.00 40.10 39.80 40.10 0.0M
2021-08-19 41.85 41.85 40.40 40.40 0.0M
2021-08-18 41.62 41.70 40.86 41.50 0.0M
2021-08-17 41.59 41.59 41.55 41.55 0.0M
2021-08-16 41.55 42.78 41.55 42.00 0.0M
2021-08-13 43.20 43.20 43.20 43.20 0.0M
2021-08-12 43.52 43.52 43.52 43.52 0.0M
2021-08-11 42.87 42.87 42.69 42.69 0.0M
2021-08-10 42.72 43.84 42.72 43.42 0.0M
2021-08-09 43.58 43.58 42.37 43.44 0.0M
2021-08-06 43.40 43.63 43.40 43.63 0.0M
2021-08-05 41.92 41.92 40.90 41.78 0.0M
2021-08-04 42.24 42.24 41.24 41.24 0.0M
2021-08-03 42.31 42.31 41.35 41.73 0.0M
2021-08-02 43.01 43.12 41.99 42.00 0.0M
2021-07-30 43.00 43.60 43.00 43.60 0.0M
2021-07-29 43.50 44.00 43.30 43.30 0.0M
2021-07-28 45.28 45.28 43.60 43.60 0.0M
2021-07-27 44.72 44.72 44.00 44.09 0.0M
2021-07-26 44.99 44.99 43.87 44.16 0.0M
2021-07-22 45.23 45.38 44.41 45.06 0.0M
2021-07-21 45.89 45.97 45.29 45.97 0.0M
2021-07-20 44.25 45.39 44.25 45.35 0.0M
2021-07-19 45.80 45.96 42.23 42.30 0.0M
2021-07-16 46.02 46.06 46.02 46.06 0.0M
2021-07-15 46.88 46.91 45.33 45.33 0.0M
2021-07-14 45.68 46.11 45.55 46.11 0.0M
2021-07-13 45.16 45.16 44.64 45.15 0.0M
2021-07-12 43.60 44.60 43.60 44.58 0.0M
2021-07-09 43.00 43.99 43.00 43.99 0.0M
2021-07-08 43.46 43.62 42.62 43.62 0.0M
2021-07-07 43.97 43.97 43.60 43.60 0.0M
2021-07-06 43.70 43.70 43.70 43.70 0.0M
2021-07-05 43.89 44.57 43.70 43.91 0.0M
2021-07-02 44.24 44.24 44.24 44.24 0.0M
2021-07-01 44.93 45.16 43.96 44.75 0.0M
2021-06-30 43.66 44.66 43.66 44.41 0.0M
2021-06-29 43.51 44.14 43.51 44.14 0.0M
2021-06-28 44.73 44.73 43.71 43.71 0.0M
2021-06-25 44.20 45.10 44.20 45.10 0.0M
2021-06-24 44.26 44.52 43.66 43.97 0.0M
2021-06-23 44.02 44.33 44.02 44.33 0.0M
2021-06-22 44.36 44.36 43.91 43.91 0.0M
2021-06-21 42.98 44.52 42.98 44.52 0.0M
2021-06-18 43.84 44.30 43.28 43.28 0.0M
2021-06-17 43.89 44.02 43.89 44.02 0.0M
2021-06-16 44.08 44.08 43.40 43.40 0.0M
2021-06-15 44.62 44.84 43.58 43.69 0.0M
2021-06-14 44.69 44.69 44.11 44.11 0.0M
2021-06-11 43.70 44.00 43.70 44.00 0.0M
2021-06-10 43.53 43.79 43.53 43.79 0.0M
2021-06-09 43.70 44.66 43.70 44.52 0.0M
2021-06-08 43.40 44.38 43.40 44.38 0.0M
2021-06-07 42.18 44.42 42.18 44.09 0.0M
2021-06-04 43.21 44.22 42.62 42.91 0.0M
2021-06-03 44.74 45.34 44.19 44.19 0.0M
2021-06-02 44.45 45.50 44.35 44.35 0.0M
2021-06-01 40.20 44.10 40.00 44.02 0.0M
2021-05-31 39.73 40.11 39.30 39.30 0.0M
2021-05-28 39.88 39.88 39.88 39.88 0.0M
2021-05-27 40.31 40.31 39.45 40.09 0.0M
2021-05-26 38.95 39.85 38.95 39.85 0.0M
2021-05-25 39.44 40.00 38.56 39.69 0.0M
2021-05-24 38.93 39.37 38.93 39.24 0.0M
2021-05-21 39.10 39.12 39.10 39.12 0.0M
2021-05-20 38.10 38.56 37.90 38.56 0.0M
2021-05-19 38.55 38.55 37.97 38.17 0.0M
2021-05-18 39.02 39.05 38.74 38.98 0.0M
2021-05-17 39.70 39.70 39.05 39.31 0.0M
2021-05-14 39.66 39.66 39.45 39.49 0.0M
2021-05-13 37.03 37.03 36.87 36.92 0.0M
2021-05-12 38.41 39.00 38.00 38.00 0.0M
2021-05-11 38.94 39.27 38.51 38.51 0.0M
2021-05-10 40.25 40.34 39.95 39.95 0.0M
2021-05-07 40.00 40.32 40.00 40.28 0.0M
2021-05-06 39.02 40.25 39.02 39.82 0.0M
2021-05-05 39.01 39.72 38.80 39.72 0.0M
2021-05-04 39.49 39.75 39.23 39.23 0.0M
2021-05-03 39.19 40.41 39.15 39.65 0.0M
2021-04-29 39.90 40.00 39.80 39.80 0.0M
2021-04-28 39.28 40.17 39.22 40.09 0.0M
2021-04-27 39.41 39.93 39.41 39.80 0.0M
2021-04-26 39.20 40.15 38.88 39.90 0.0M
2021-04-23 39.00 39.41 39.00 39.38 0.0M
2021-04-22 39.28 40.21 39.28 39.78 0.0M
2021-04-21 39.18 39.59 38.90 39.59 0.0M
2021-04-20 39.06 39.20 38.42 38.42 0.0M
2021-04-19 39.51 39.74 39.47 39.47 0.0M
2021-04-16 40.20 40.29 39.53 39.74 0.0M
2021-04-15 40.14 40.41 39.25 39.96 0.0M
2021-04-14 39.75 40.00 39.65 39.97 0.0M
2021-04-13 39.76 40.16 39.76 40.03 0.0M
2021-04-12 40.00 40.10 39.63 39.79 0.0M
2021-04-09 41.03 41.03 40.13 40.45 0.0M
2021-04-08 41.08 41.91 40.78 40.78 0.0M
2021-04-07 40.78 41.97 40.44 41.22 0.0M
2021-04-06 40.95 40.95 40.28 40.31 0.0M
2021-04-01 40.33 40.62 39.12 40.62 0.0M
2021-03-31 40.32 40.37 39.50 40.13 0.0M
2021-03-30 39.23 40.23 39.19 40.23 0.0M
2021-03-29 39.48 40.25 38.63 38.63 0.0M
2021-03-26 39.08 39.08 38.92 38.92 0.0M
2021-03-25 38.34 39.15 36.88 39.15 0.0M
2021-03-24 38.55 39.00 38.02 38.19 0.0M
2021-03-23 38.88 39.03 37.53 37.53 0.0M
2021-03-22 40.83 41.21 38.76 39.55 0.0M
2021-03-19 40.29 40.44 40.29 40.44 0.0M
2021-03-18 41.43 42.55 40.30 40.30 0.0M
2021-03-17 40.56 42.00 40.56 42.00 0.0M
2021-03-16 42.98 42.98 40.80 41.53 0.0M
2021-03-15 41.49 42.90 40.56 42.74 0.0M
2021-03-12 39.70 40.73 39.70 40.73 0.0M
2021-03-11 39.62 41.02 39.62 39.97 0.0M
2021-03-10 39.70 41.00 39.70 40.77 0.0M
2021-03-09 40.99 41.52 39.90 40.51 0.0M
2021-03-08 38.85 40.72 37.28 39.55 0.0M
2021-03-05 36.77 37.45 35.60 36.21 0.0M
2021-03-04 39.53 39.59 36.60 36.60 0.0M
2021-03-03 38.31 39.45 38.31 39.45 0.0M
2021-03-02 39.67 39.67 38.08 38.34 0.0M
2021-03-01 38.22 39.60 37.30 39.08 0.0M
2021-02-26 36.04 37.43 36.04 36.26 0.0M
2021-02-25 40.30 40.91 36.73 36.73 0.0M
2021-02-24 38.45 39.84 37.89 39.75 0.0M
2021-02-23 36.05 38.00 35.28 38.00 0.0M
2021-02-22 36.20 37.35 34.94 36.80 0.0M
2021-02-19 35.23 35.85 33.99 35.63 0.0M
2021-02-18 34.22 35.34 34.20 34.66 0.0M
2021-02-17 35.01 36.29 34.19 34.71 0.0M
2021-02-16 33.37 34.91 33.37 34.79 0.0M
2021-02-15 33.38 34.58 33.38 33.41 0.0M
2021-02-12 32.95 34.14 32.95 34.00 0.0M
2021-02-11 33.48 33.48 33.48 33.48 0.0M
2021-02-10 33.30 34.30 33.30 33.78 0.0M
2021-02-09 34.16 34.22 32.70 33.80 0.0M
2021-02-08 32.27 33.55 32.27 33.38 0.0M
2021-02-05 32.01 32.40 32.01 32.40 0.0M
2021-02-04 33.11 33.30 31.95 32.60 0.0M
2021-02-03 30.64 32.06 30.63 32.06 0.0M
2021-02-02 31.36 31.75 30.75 31.27 0.0M
2021-02-01 32.00 33.03 31.33 31.59 0.0M
2021-01-29 34.55 34.69 32.32 32.32 0.0M
2021-01-28 35.08 35.29 33.73 34.43 0.0M
2021-01-27 32.25 40.10 32.02 35.00 0.0M
2021-01-26 32.41 33.00 32.41 32.72 0.0M
2021-01-25 30.14 35.28 30.08 32.77 0.0M
2021-01-22 29.53 30.00 28.88 30.00 0.0M
2021-01-21 29.79 30.59 28.70 29.32 0.0M
2021-01-20 30.43 32.13 30.43 31.16 0.0M
2021-01-19 31.10 31.10 30.62 30.87 0.0M
2021-01-18 30.04 31.26 30.04 30.04 0.0M
2021-01-15 30.23 31.13 30.23 30.55 0.0M
2021-01-14 27.75 30.70 27.31 30.70 0.0M
2021-01-13 26.84 28.11 26.84 28.11 0.0M
2021-01-12 27.14 27.23 27.11 27.23 0.0M
2021-01-11 27.95 28.00 26.81 27.35 0.0M
2021-01-08 26.37 27.76 26.29 27.76 0.0M
2021-01-07 25.98 27.20 25.98 26.77 0.0M
2021-01-06 26.08 26.89 25.52 26.18 0.0M
2021-01-05 25.80 26.18 25.25 25.49 0.0M
2021-01-04 25.95 27.14 25.34 25.57 0.0M