CapitaLand Investment Limited (FRA:5NU)
Germany · Delayed Price · Currency is EUR 1.680
+0.040 (2.44%)
Last updated: Jun 3, 2026, 3:25 PM CET
FRA:5NU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 1.65 | 1.65 | 1.64 | 1.64 | 1.64 | -1.20% | - |
| Jun 1, 2026 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | - | - |
| May 29, 2026 | 1.72 | 1.72 | 1.66 | 1.66 | 1.66 | -4.60% | 800 |
| May 22, 2026 | 1.74 | 1.74 | 1.73 | 1.74 | 1.74 | 0.58% | - |
| May 20, 2026 | 1.71 | 1.73 | 1.71 | 1.73 | 1.73 | -2.26% | - |
| May 19, 2026 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | 4.73% | 559 |
| May 18, 2026 | 1.69 | 1.69 | 1.67 | 1.69 | 1.69 | -0.59% | - |
| May 15, 2026 | 1.72 | 1.72 | 1.70 | 1.70 | 1.70 | -1.73% | - |
| May 14, 2026 | 1.71 | 1.73 | 1.71 | 1.73 | 1.73 | - | - |
| May 13, 2026 | 1.72 | 1.73 | 1.72 | 1.73 | 1.73 | 0.58% | - |
| May 12, 2026 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | -0.58% | - |
| May 11, 2026 | 1.72 | 1.73 | 1.72 | 1.73 | 1.73 | -0.57% | - |
| May 8, 2026 | 1.72 | 1.74 | 1.72 | 1.74 | 1.74 | -1.69% | - |
| May 7, 2026 | 1.76 | 1.77 | 1.76 | 1.77 | 1.77 | 1.14% | - |
| May 6, 2026 | 1.74 | 1.75 | 1.74 | 1.75 | 1.75 | 0.57% | - |
| May 5, 2026 | 1.73 | 1.74 | 1.73 | 1.74 | 1.74 | - | - |
| May 4, 2026 | 1.75 | 1.75 | 1.74 | 1.74 | 1.74 | -1.12% | - |
| Apr 30, 2026 | 1.82 | 1.84 | 1.82 | 1.84 | 1.76 | -0.54% | - |
| Apr 29, 2026 | 1.84 | 1.85 | 1.84 | 1.85 | 1.77 | - | - |
| Apr 28, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.77 | - | - |
| Apr 27, 2026 | 1.85 | 1.85 | 1.84 | 1.85 | 1.77 | -1.60% | - |
| Apr 24, 2026 | 1.87 | 1.88 | 1.87 | 1.88 | 1.80 | -0.53% | - |
| Apr 23, 2026 | 1.87 | 1.89 | 1.87 | 1.89 | 1.81 | -1.05% | - |
| Apr 22, 2026 | 1.95 | 1.95 | 1.91 | 1.91 | 1.83 | 1.06% | 1,000 |
| Apr 21, 2026 | 1.88 | 1.89 | 1.88 | 1.89 | 1.81 | 0.53% | - |
| Apr 20, 2026 | 1.88 | 1.88 | 1.88 | 1.88 | 1.80 | - | - |
| Apr 17, 2026 | 1.85 | 1.88 | 1.85 | 1.88 | 1.80 | -0.53% | - |
| Apr 16, 2026 | 1.87 | 1.89 | 1.87 | 1.89 | 1.81 | 1.07% | - |
| Apr 15, 2026 | 1.86 | 1.87 | 1.85 | 1.87 | 1.79 | - | - |
| Apr 14, 2026 | 1.85 | 1.87 | 1.85 | 1.87 | 1.79 | 0.54% | - |
| Apr 13, 2026 | 1.84 | 1.86 | 1.84 | 1.86 | 1.78 | - | - |
| Apr 10, 2026 | 1.84 | 1.86 | 1.84 | 1.86 | 1.78 | - | - |
| Apr 9, 2026 | 1.85 | 1.86 | 1.85 | 1.86 | 1.78 | - | - |
| Apr 8, 2026 | 1.83 | 1.86 | 1.83 | 1.86 | 1.78 | 2.20% | - |
| Apr 7, 2026 | 1.82 | 1.82 | 1.80 | 1.82 | 1.74 | 1.11% | 2,141 |
| Apr 2, 2026 | 1.80 | 1.80 | 1.79 | 1.80 | 1.72 | -1.64% | - |
| Apr 1, 2026 | 1.81 | 1.83 | 1.81 | 1.83 | 1.75 | 1.10% | - |
| Mar 31, 2026 | 1.80 | 1.81 | 1.79 | 1.81 | 1.73 | 0.56% | - |
| Mar 30, 2026 | 1.78 | 1.80 | 1.78 | 1.80 | 1.72 | - | - |
| Mar 27, 2026 | 1.79 | 1.80 | 1.79 | 1.80 | 1.72 | 1.12% | - |
| Mar 26, 2026 | 1.77 | 1.78 | 1.77 | 1.78 | 1.70 | -1.66% | - |
| Mar 25, 2026 | 1.80 | 1.81 | 1.80 | 1.81 | 1.73 | - | - |
| Mar 24, 2026 | 1.79 | 1.81 | 1.79 | 1.81 | 1.73 | -1.63% | - |
| Mar 23, 2026 | 1.78 | 1.84 | 1.78 | 1.84 | 1.76 | - | - |
| Mar 20, 2026 | 1.83 | 1.84 | 1.83 | 1.84 | 1.76 | -1.60% | - |
| Mar 19, 2026 | 1.87 | 1.87 | 1.86 | 1.87 | 1.79 | -2.60% | - |
| Mar 18, 2026 | 2.00 | 2.00 | 1.91 | 1.92 | 1.84 | 0.52% | 100 |
| Mar 17, 2026 | 1.88 | 1.91 | 1.88 | 1.91 | 1.83 | 0.53% | - |
| Mar 16, 2026 | 1.96 | 1.96 | 1.88 | 1.90 | 1.82 | - | 200 |
| Mar 13, 2026 | 1.90 | 1.90 | 1.89 | 1.90 | 1.82 | 1.06% | - |