W P Carey Inc

WPC
🏛️ germany →
58.66
Last Update: 2025-09-26
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
2023-12-29 59.08 59.48 58.80 59.38 0.0M
2023-12-28 58.44 59.00 57.88 59.00 0.0M
2023-12-27 59.68 59.90 58.86 59.06 0.0M
2023-12-22 58.68 59.72 58.52 59.02 0.0M
2023-12-21 58.60 59.28 58.44 58.84 0.0M
2023-12-20 58.62 59.60 58.50 58.98 0.0M
2023-12-19 58.68 58.98 58.16 58.52 0.0M
2023-12-18 59.22 59.68 58.42 59.06 0.0M
2023-12-15 59.60 60.14 59.16 59.16 0.0M
2023-12-14 59.86 59.98 59.16 59.60 0.0M
2023-12-13 58.18 59.86 57.36 59.50 0.0M
2023-12-12 58.58 58.58 57.82 57.82 0.0M
2023-12-11 58.02 58.74 57.78 58.60 0.0M
2023-12-08 59.04 59.46 57.98 58.06 0.0M
2023-12-07 59.94 59.94 59.20 59.72 0.0M
2023-12-06 59.56 60.50 59.54 59.54 0.0M
2023-12-05 59.94 60.22 59.52 59.88 0.0M
2023-12-04 57.96 59.76 57.96 59.76 0.0M
2023-12-01 57.00 58.42 56.98 58.28 0.0M
2023-11-30 57.28 57.50 56.64 56.64 0.0M
2023-11-29 56.02 56.78 55.96 55.96 0.0M
2023-11-28 55.32 56.76 55.04 56.14 0.0M
2023-11-27 53.88 54.24 53.30 54.00 0.0M
2023-11-24 53.36 53.96 53.34 53.96 0.0M
2023-11-23 53.30 53.78 53.24 53.78 0.0M
2023-11-22 53.40 53.68 53.32 53.60 0.0M
2023-11-21 52.12 53.02 51.90 53.02 0.0M
2023-11-20 51.98 52.02 51.26 52.02 0.0M
2023-11-17 52.72 52.78 51.78 51.78 0.0M
2023-11-16 51.72 52.68 51.62 52.62 0.0M
2023-11-15 50.72 52.00 50.72 52.00 0.0M
2023-11-14 49.62 51.80 49.62 50.82 0.0M
2023-11-13 50.26 50.76 49.80 50.02 0.0M
2023-11-10 50.76 50.98 50.44 50.82 0.0M
2023-11-09 50.96 51.70 50.60 50.92 0.0M
2023-11-08 51.04 51.36 50.68 51.36 0.0M
2023-11-07 50.82 50.98 50.44 50.80 0.0M
2023-11-06 51.08 51.56 50.54 50.54 0.0M
2023-11-03 52.44 52.56 50.04 51.72 0.0M
2023-11-02 50.22 52.20 49.71 52.20 0.0M
2023-11-01 49.42 50.56 49.38 50.56 0.0M
2023-10-31 49.01 49.69 48.58 49.28 0.0M
2023-10-30 49.58 49.58 47.78 48.25 0.0M
2023-10-27 49.67 49.67 48.71 49.11 0.0M
2023-10-26 48.47 49.73 48.47 49.50 0.0M
2023-10-25 49.67 49.73 48.72 48.86 0.0M
2023-10-24 48.32 49.48 48.32 49.48 0.0M
2023-10-23 48.71 49.11 48.15 48.56 0.0M
2023-10-20 49.64 49.79 48.94 48.94 0.0M
2023-10-19 49.85 50.22 49.34 49.62 0.0M
2023-10-18 51.53 51.55 50.11 50.40 0.0M
2023-10-17 50.50 51.40 50.28 51.26 0.0M
2023-10-16 50.40 50.93 49.93 50.63 0.0M
2023-10-13 49.93 50.56 49.91 50.26 0.0M
2023-10-12 50.40 50.89 49.85 49.89 0.0M
2023-10-11 49.40 50.40 49.36 50.22 0.0M
2023-10-10 49.64 50.03 48.97 49.52 0.0M
2023-10-09 48.68 50.11 48.22 49.69 0.0M
2023-10-06 48.30 49.17 47.78 49.11 0.0M
2023-10-05 48.82 48.82 47.97 48.47 0.0M
2023-10-04 48.66 49.30 48.11 48.71 0.0M
2023-10-03 49.69 50.16 48.57 48.61 0.0M
2023-10-02 50.44 50.54 49.34 50.09 0.0M
2023-09-29 50.44 51.14 49.75 50.01 0.0M
2023-09-28 50.28 51.01 49.60 50.67 0.0M
2023-09-27 50.63 51.65 50.11 51.04 0.0M
2023-09-26 51.95 52.45 49.64 50.40 0.0M
2023-09-25 52.57 52.85 51.71 52.22 0.0M
2023-09-22 53.86 54.24 51.63 53.20 0.0M
2023-09-21 59.01 59.19 53.51 54.24 0.0M
2023-09-20 57.86 58.80 57.37 58.80 0.0M
2023-09-19 57.86 58.35 57.76 57.78 0.0M
2023-09-18 59.11 59.27 57.92 58.00 0.0M
2023-09-15 58.64 59.35 58.31 58.68 0.0M
2023-09-14 57.86 59.05 57.35 58.84 0.0M
2023-09-13 57.29 58.02 57.29 57.56 0.0M
2023-09-12 57.92 58.29 57.45 57.53 0.0M
2023-09-11 58.62 58.80 57.60 57.78 0.0M
2023-09-08 58.49 58.64 57.98 58.43 0.0M
2023-09-07 57.98 58.86 57.94 58.33 0.0M
2023-09-06 57.86 58.39 57.56 57.88 0.0M
2023-09-05 59.91 60.21 58.39 58.49 0.0M
2023-09-04 59.52 59.91 59.01 59.91 0.0M
2023-09-01 59.13 59.52 58.56 59.42 0.0M
2023-08-31 59.07 59.42 58.72 59.01 0.0M
2023-08-30 58.70 58.76 58.05 58.68 0.0M
2023-08-29 59.09 59.37 58.27 58.27 0.0M
2023-08-28 58.84 59.17 58.43 58.82 0.0M
2023-08-25 58.50 59.03 58.27 58.27 0.0M
2023-08-24 58.37 59.64 58.33 58.64 0.0M
2023-08-23 58.03 58.60 57.74 58.60 0.0M
2023-08-22 57.35 58.11 57.35 58.00 0.0M
2023-08-21 57.29 57.84 56.80 57.49 0.0M
2023-08-18 57.92 57.94 57.29 57.62 0.0M
2023-08-17 58.09 58.54 57.47 57.60 0.0M
2023-08-16 58.33 58.35 57.72 57.98 0.0M
2023-08-15 58.78 58.88 57.53 58.09 0.0M
2023-08-14 59.82 60.15 58.58 58.78 0.0M
2023-08-11 59.54 59.74 58.96 59.74 0.0M
2023-08-10 59.52 60.23 59.23 59.37 0.0M
2023-08-09 59.64 59.86 59.23 59.70 0.0M
2023-08-08 59.62 60.42 59.50 59.50 0.0M
2023-08-07 59.60 59.97 59.11 59.80 0.0M
2023-08-04 60.19 60.36 58.96 58.96 0.0M
2023-08-03 60.03 60.09 58.92 59.72 0.0M
2023-08-02 59.80 60.40 59.35 59.78 0.0M
2023-08-01 60.21 60.97 59.68 59.80 0.0M
2023-07-31 61.17 61.34 60.01 60.09 0.0M
2023-07-28 63.52 64.81 60.58 60.60 0.0M
2023-07-27 64.05 65.24 63.50 63.50 0.0M
2023-07-26 63.87 64.75 63.87 64.50 0.0M
2023-07-25 64.18 64.75 64.10 64.48 0.0M
2023-07-24 63.62 64.61 63.30 64.59 0.0M
2023-07-21 63.15 63.48 63.15 63.48 0.0M
2023-07-20 61.40 62.81 61.38 62.73 0.0M
2023-07-19 61.03 61.85 60.93 61.72 0.0M
2023-07-18 60.36 61.03 60.36 60.85 0.0M
2023-07-17 60.58 60.68 60.25 60.64 0.0M
2023-07-14 60.99 61.32 60.17 60.60 0.0M
2023-07-13 61.19 61.19 60.58 60.78 0.0M
2023-07-12 61.09 61.87 61.09 61.50 0.0M
2023-07-11 60.38 61.30 59.93 61.30 0.0M
2023-07-10 60.23 61.21 59.95 60.03 0.0M
2023-07-07 61.17 61.54 60.60 60.68 0.0M
2023-07-06 61.66 61.89 60.01 61.25 0.0M
2023-07-05 61.25 62.34 61.19 62.01 0.0M
2023-07-04 61.91 61.91 61.17 61.25 0.0M
2023-07-03 60.93 62.09 60.44 61.91 0.0M
2023-06-30 60.68 61.34 59.82 60.07 0.0M
2023-06-29 60.38 60.89 59.62 60.89 0.0M
2023-06-28 61.54 62.01 60.62 60.74 0.0M
2023-06-27 61.17 61.44 60.70 61.15 0.0M
2023-06-26 60.09 61.05 59.62 61.05 0.0M
2023-06-23 60.58 61.30 59.50 59.80 0.0M
2023-06-22 60.36 61.11 60.15 60.46 0.0M
2023-06-21 62.05 62.05 60.70 60.70 0.0M
2023-06-20 63.52 63.69 61.74 61.81 0.0M
2023-06-19 63.15 63.46 62.64 63.46 0.0M
2023-06-16 62.48 63.44 62.48 63.16 0.0M
2023-06-15 63.56 63.56 62.36 62.68 0.0M
2023-06-14 64.01 64.01 63.24 63.58 0.0M
2023-06-13 64.52 64.52 63.56 63.62 0.0M
2023-06-12 64.61 64.95 63.83 64.26 0.0M
2023-06-09 64.52 64.91 63.83 64.54 0.0M
2023-06-08 65.01 65.10 64.01 64.54 0.0M
2023-06-07 64.52 65.18 63.85 64.95 0.0M
2023-06-06 64.71 65.20 64.30 64.32 0.0M
2023-06-05 64.95 65.04 64.34 64.48 0.0M
2023-06-02 62.71 64.79 62.71 64.44 0.0M
2023-06-01 63.91 64.18 62.66 62.93 0.0M
2023-05-31 62.48 63.75 62.36 63.75 0.0M
2023-05-30 62.58 62.93 61.74 62.73 0.0M
2023-05-29 62.54 62.56 61.85 62.44 0.0M
2023-05-26 61.54 62.05 60.93 62.05 0.0M
2023-05-25 61.70 62.38 61.19 61.54 0.0M
2023-05-24 63.24 63.24 61.87 62.03 0.0M
2023-05-23 63.01 63.46 62.42 63.15 0.0M
2023-05-22 62.50 62.99 62.09 62.75 0.0M
2023-05-19 62.85 63.05 62.09 62.28 0.0M
2023-05-18 62.68 63.50 62.30 62.30 0.0M
2023-05-17 63.05 63.50 62.68 63.24 0.0M
2023-05-16 64.18 64.71 62.68 62.68 0.0M
2023-05-15 64.91 65.42 63.89 64.10 0.0M
2023-05-12 64.07 65.04 64.07 64.71 0.0M
2023-05-11 65.22 65.48 64.18 64.40 0.0M
2023-05-10 64.24 65.02 64.18 64.99 0.0M
2023-05-09 65.42 65.83 64.65 64.79 0.0M
2023-05-08 65.18 65.38 64.61 65.36 0.0M
2023-05-05 64.59 64.95 63.93 64.81 0.0M
2023-05-04 63.63 64.50 62.95 64.50 0.0M
2023-05-03 64.63 64.71 63.54 63.54 0.0M
2023-05-02 66.06 66.26 64.07 64.71 0.0M
2023-04-28 65.57 67.35 65.04 66.02 0.0M
2023-04-27 63.65 65.28 63.65 65.28 0.0M
2023-04-26 65.69 65.69 63.93 63.93 0.0M
2023-04-25 64.24 65.93 64.18 65.93 0.0M
2023-04-24 65.28 65.34 64.52 64.52 0.0M
2023-04-21 64.44 65.46 64.44 65.46 0.0M
2023-04-20 64.89 65.10 64.01 65.04 0.0M
2023-04-19 64.61 64.89 63.93 64.67 0.0M
2023-04-18 65.28 65.61 63.91 64.36 0.0M
2023-04-17 63.95 65.01 63.63 65.01 0.0M
2023-04-14 64.10 64.83 62.95 63.48 0.0M
2023-04-13 65.14 65.14 63.36 64.05 0.0M
2023-04-12 66.38 66.49 64.57 64.57 0.0M
2023-04-11 67.34 68.14 66.04 66.04 0.0M
2023-04-06 67.14 67.41 65.69 66.16 0.0M
2023-04-05 67.79 67.82 66.75 66.75 0.0M
2023-04-04 68.18 68.88 67.35 67.55 0.0M
2023-04-03 69.88 70.72 68.27 68.27 0.0M
2023-03-31 69.61 69.68 68.95 69.53 0.0M
2023-03-30 70.17 70.17 68.75 68.93 0.0M
2023-03-29 69.56 70.59 69.32 70.45 0.0M
2023-03-28 70.42 70.49 69.20 69.20 0.0M
2023-03-27 70.79 71.05 70.27 70.59 0.0M
2023-03-24 68.49 70.74 67.60 70.74 0.0M
2023-03-23 68.04 68.95 67.56 67.56 0.0M
2023-03-22 70.94 70.94 68.16 68.35 0.0M
2023-03-21 71.70 72.84 70.09 70.34 0.0M
2023-03-20 70.93 72.49 70.50 72.49 0.0M
2023-03-17 72.74 72.74 71.13 71.21 0.0M
2023-03-16 73.55 73.56 72.23 72.23 0.0M
2023-03-15 72.71 73.90 71.57 72.42 0.0M
2023-03-14 73.37 73.48 71.96 71.96 0.0M
2023-03-13 72.70 73.10 70.89 72.24 0.0M
2023-03-10 73.13 73.63 71.85 72.18 0.0M
2023-03-09 74.09 74.82 73.38 73.38 0.0M
2023-03-08 75.10 75.10 74.57 74.57 0.0M
2023-03-07 74.53 75.46 74.21 74.74 0.0M
2023-03-06 76.16 76.16 74.60 74.89 0.0M
2023-03-03 75.49 76.06 75.09 75.88 0.0M
2023-03-02 73.99 75.36 73.48 75.36 0.0M
2023-03-01 75.37 75.49 73.00 73.47 0.0M
2023-02-28 75.98 75.98 74.99 75.38 0.0M
2023-02-27 76.06 76.84 75.35 75.35 0.0M
2023-02-24 76.84 76.84 75.88 76.10 0.0M
2023-02-23 76.21 76.56 75.45 76.14 0.0M
2023-02-22 75.59 76.47 75.52 75.87 0.0M
2023-02-21 76.84 76.85 75.88 75.88 0.0M
2023-02-20 77.11 77.19 76.23 76.23 0.0M
2023-02-17 77.32 77.58 76.86 77.58 0.0M
2023-02-16 76.04 77.64 76.04 77.43 0.0M
2023-02-15 76.65 76.95 75.90 76.81 0.0M
2023-02-14 77.78 77.80 76.64 77.14 0.0M
2023-02-13 77.91 78.10 77.11 77.74 0.0M
2023-02-10 74.15 77.48 74.15 77.24 0.0M
2023-02-09 74.94 75.69 74.01 74.24 0.0M
2023-02-08 75.27 75.78 75.01 75.01 0.0M
2023-02-07 76.09 76.94 75.60 75.77 0.0M
2023-02-06 76.39 76.63 75.29 76.50 0.0M
2023-02-03 75.87 76.08 74.82 75.78 0.0M
2023-02-02 74.63 76.80 74.50 75.78 0.0M
2023-02-01 77.15 77.17 74.89 74.95 0.0M
2023-01-31 76.95 77.10 76.34 76.62 0.0M
2023-01-30 77.26 77.38 76.36 76.47 0.0M
2023-01-27 76.85 77.14 76.38 77.14 0.0M
2023-01-26 75.60 76.51 75.60 76.37 0.0M
2023-01-25 75.87 76.33 74.95 75.40 0.0M
2023-01-24 75.98 76.54 75.24 76.44 0.0M
2023-01-23 75.70 76.43 75.26 75.58 0.0M
2023-01-20 75.10 75.34 74.22 74.86 0.0M
2023-01-19 74.40 75.25 73.94 75.01 0.0M
2023-01-18 76.05 76.71 74.73 74.89 0.0M
2023-01-17 75.37 76.71 74.91 76.26 0.0M
2023-01-16 75.37 75.38 74.90 75.06 0.0M
2023-01-13 75.71 76.13 75.18 75.24 0.0M
2023-01-12 75.61 75.73 74.55 75.40 0.0M
2023-01-11 73.56 75.55 73.56 75.52 0.0M
2023-01-10 74.15 74.15 73.18 73.18 0.0M
2023-01-09 74.38 74.65 73.62 74.02 0.0M
2023-01-06 73.27 74.32 72.48 74.32 0.0M
2023-01-05 73.20 73.34 72.41 72.91 0.0M
2023-01-04 72.73 73.89 72.01 73.08 0.0M
2023-01-03 72.69 74.28 72.18 72.18 0.0M
2023-01-02 72.06 72.91 71.91 72.91 0.0M