Market data

Select a section

Tritax Eurobox (EUR)

(BOXE)
Sector: Closed End Investments
€0.84
€0.00 0.42
Last updated: 16:41:37

Historic Prices - up to 10 years

Date Open High Low Close Volume
08/11/2024 €0.84 €0.84 €0.83 €0.84 145,152
07/11/2024 €0.84 €0.84 €0.84 €0.84 125,968
06/11/2024 €0.84 €0.84 €0.83 €0.84 890,731
05/11/2024 €0.85 €0.85 €0.83 €0.84 68,767
04/11/2024 €0.83 €0.84 €0.83 €0.84 58,486
01/11/2024 €0.83 €0.83 €0.82 €0.83 184,923
31/10/2024 €0.84 €0.84 €0.83 €0.83 125,427
30/10/2024 €0.85 €0.86 €0.85 €0.85 41,478
29/10/2024 €0.85 €0.85 €0.84 €0.85 129,288
28/10/2024 €0.85 €0.85 €0.85 €0.85 128,758
25/10/2024 €0.85 €0.85 €0.85 €0.85 10,036
24/10/2024 €0.85 €0.86 €0.85 €0.86 37,543
23/10/2024 €0.85 €0.87 €0.85 €0.86 94,919
22/10/2024 €0.85 €0.85 €0.85 €0.85 133,643
21/10/2024 €0.86 €0.86 €0.85 €0.86 21,449
18/10/2024 €0.86 €0.85 €0.85 €0.85 31,750
17/10/2024 €0.86 €0.86 €0.85 €0.86 42,361
16/10/2024 €0.86 €0.86 €0.84 €0.85 61,513
15/10/2024 €0.86 €0.86 €0.85 €0.86 125,933
14/10/2024 €0.84 €0.85 €0.83 €0.85 139,761
11/10/2024 €0.85 €0.86 €0.85 €0.85 269,776
10/10/2024 €0.85 €0.85 €0.84 €0.85 3,666,547
09/10/2024 €0.82 €0.82 €0.81 €0.82 497,783
08/10/2024 €0.81 €0.82 €0.79 €0.79 541,530
07/10/2024 €0.82 €0.83 €0.81 €0.82 110,164
04/10/2024 €0.86 €0.84 €0.83 €0.83 41,211
03/10/2024 €0.86 €0.86 €0.84 €0.84 190,772
02/10/2024 €0.86 €0.87 €0.85 €0.86 395,871
01/10/2024 €0.85 €0.86 €0.85 €0.86 553,858
30/09/2024 €0.85 €0.85 €0.84 €0.85 324,559
27/09/2024 €0.86 €0.87 €0.85 €0.85 128,553
26/09/2024 €0.86 €0.87 €0.85 €0.86 44,152
25/09/2024 €0.86 €0.86 €0.85 €0.85 52,987
24/09/2024 €0.86 €0.87 €0.85 €0.86 49,055
23/09/2024 €0.86 €0.86 €0.85 €0.86 277,734
20/09/2024 €0.85 €0.86 €0.85 €0.85 281,622
19/09/2024 €0.86 €0.87 €0.85 €0.86 10,485
18/09/2024 €0.85 €0.87 €0.85 €0.86 160,554
17/09/2024 €0.87 €0.87 €0.85 €0.85 191,343
16/09/2024 €0.88 €0.88 €0.85 €0.87 137,761
13/09/2024 €0.86 €0.87 €0.85 €0.88 202,533
12/09/2024 €0.84 €0.88 €0.83 €0.83 515,463
11/09/2024 €0.84 €0.84 €0.83 €0.83 94,928
10/09/2024 €0.84 €0.84 €0.82 €0.83 251,709
09/09/2024 €0.82 €0.83 €0.82 €0.83 401,898
06/09/2024 €0.82 €0.83 €0.82 €0.83 208,505
05/09/2024 €0.82 €0.83 €0.81 €0.82 686,712
04/09/2024 €0.79 €0.81 €0.77 €0.81 6,104,385
03/09/2024 €0.78 €0.79 €0.78 €0.78 137,212
02/09/2024 €0.79 €0.79 €0.79 €0.78 3,425
30/08/2024 €0.78 €0.78 €0.78 €0.78 129,614
29/08/2024 €0.79 €0.80 €0.77 €0.78 171,219
28/08/2024 €0.78 €0.79 €0.76 €0.78 121,143
27/08/2024 €0.78 €0.78 €0.77 €0.77 1,681
26/08/2024 €0.78 €0.78 €0.76 €0.77 103,372
23/08/2024 €0.78 €0.78 €0.76 €0.77 103,372
22/08/2024 €0.78 €0.78 €0.76 €0.77 103,372
21/08/2024 €0.77 €0.77 €0.76 €0.77 18,146
20/08/2024 €0.78 €0.77 €0.77 €0.77 57,625
19/08/2024 €0.78 €0.78 €0.77 €0.77 56,953
16/08/2024 €0.77 €0.79 €0.77 €0.77 53,831
15/08/2024 €0.79 €0.79 €0.78 €0.78 0
14/08/2024 €0.79 €0.80 €0.78 €0.79 15,148
13/08/2024 €0.79 €0.80 €0.79 €0.79 3,433
12/08/2024 €0.79 €0.79 €0.78 €0.79 0
09/08/2024 €0.79 €0.79 €0.77 €0.78 212,999
08/08/2024 €0.76 €0.78 €0.76 €0.77 144,907
07/08/2024 €0.77 €0.78 €0.75 €0.77 17,582
06/08/2024 €0.77 €0.78 €0.75 €0.76 138,620
05/08/2024 €0.78 €0.81 €0.75 €0.75 316,164
02/08/2024 €0.80 €0.80 €0.79 €0.79 149,455
01/08/2024 €0.80 €0.81 €0.79 €0.80 292,776
31/07/2024 €0.79 €0.80 €0.79 €0.79 103,359
30/07/2024 €0.79 €0.81 €0.79 €0.81 174,435
29/07/2024 €0.81 €0.82 €0.80 €0.80 1,707,551
26/07/2024 €0.80 €0.81 €0.79 €0.79 4,265,286
25/07/2024 €0.81 €0.81 €0.79 €0.79 131
24/07/2024 €0.80 €0.80 €0.78 €0.79 14,233
23/07/2024 €0.80 €0.79 €0.78 €0.79 13,431
22/07/2024 €0.80 €0.80 €0.78 €0.79 66,265
19/07/2024 €0.79 €0.79 €0.78 €0.79 1,575
18/07/2024 €0.79 €0.80 €0.78 €0.80 81,668
17/07/2024 €0.79 €0.79 €0.79 €0.79 40,000
16/07/2024 €0.79 €0.81 €0.79 €0.79 6,961
15/07/2024 €0.79 €0.81 €0.78 €0.80 136,148
12/07/2024 €0.79 €0.81 €0.79 €0.80 20,244
11/07/2024 €0.79 €0.82 €0.79 €0.80 13,348
10/07/2024 €0.80 €0.81 €0.78 €0.80 132,836
09/07/2024 €0.77 €0.81 €0.77 €0.79 85,657
08/07/2024 €0.77 €0.80 €0.78 €0.79 62,128
05/07/2024 €0.77 €0.79 €0.77 €0.78 328,820
04/07/2024 €0.78 €0.79 €0.77 €0.78 8,137
03/07/2024 €0.78 €0.78 €0.77 €0.78 96,652
02/07/2024 €0.78 €0.79 €0.75 €0.77 209,144
01/07/2024 €0.73 €0.75 €0.71 €0.75 140,942
28/06/2024 €0.71 €0.73 €0.71 €0.72 105,384
27/06/2024 €0.70 €0.70 €0.70 €0.70 38,936
26/06/2024 €0.71 €0.72 €0.70 €0.71 18,468
25/06/2024 €0.71 €0.72 €0.70 €0.71 87,036
24/06/2024 €0.70 €0.71 €0.68 €0.70 103,009
21/06/2024 €0.69 €0.69 €0.68 €0.69 31,110
20/06/2024 €0.69 €0.70 €0.69 €0.69 233,406
19/06/2024 €0.70 €0.71 €0.69 €0.69 84,995
18/06/2024 €0.67 €0.70 €0.67 €0.70 101,840
17/06/2024 €0.68 €0.69 €0.67 €0.68 56,864
14/06/2024 €0.69 €0.69 €0.68 €0.68 147,512
13/06/2024 €0.68 €0.71 €0.68 €0.71 157,041
12/06/2024 €0.69 €0.71 €0.69 €0.69 147,816
11/06/2024 €0.68 €0.70 €0.68 €0.68 168,128
10/06/2024 €0.70 €0.71 €0.69 €0.69 210,146
07/06/2024 €0.71 €0.72 €0.70 €0.70 153,077
06/06/2024 €0.69 €0.73 €0.69 €0.71 330,980
05/06/2024 €0.70 €0.73 €0.70 €0.70 98,607
04/06/2024 €0.73 €0.74 €0.70 €0.70 954,000
03/06/2024 €0.63 €0.74 €0.63 €0.74 243,866
31/05/2024 €0.63 €0.64 €0.62 €0.63 227,477
30/05/2024 €0.63 €0.65 €0.63 €0.63 156,699
29/05/2024 €0.65 €0.68 €0.63 €0.63 680,546
28/05/2024 €0.69 €0.70 €0.65 €0.67 302,993
27/05/2024 €0.66 €0.68 €0.65 €0.66 41,504
24/05/2024 €0.66 €0.68 €0.65 €0.66 41,504
23/05/2024 €0.71 €0.71 €0.67 €0.67 50,392
22/05/2024 €0.71 €0.70 €0.68 €0.69 150,494
21/05/2024 €0.71 €0.71 €0.68 €0.69 139,793
20/05/2024 €0.69 €0.71 €0.68 €0.70 193,921
17/05/2024 €0.69 €0.71 €0.67 €0.69 379,862
16/05/2024 €0.71 €0.72 €0.67 €0.69 355,812
15/05/2024 €0.69 €0.74 €0.71 €0.73 2,251,332
14/05/2024 €0.69 €0.72 €0.69 €0.72 469,295
13/05/2024 €0.69 €0.71 €0.69 €0.69 996,279
10/05/2024 €0.70 €0.71 €0.67 €0.70 24,820

Market data

Select a section