CapitaLand Integrated Commercial Trust (FRA:M3T)
Germany · Delayed Price · Currency is EUR 1.579
+0.025 (1.58%)
At close: Oct 23, 2026
FRA:M3T Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | 1.61% | - |
| Oct 22, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | 0.32% | - |
| Oct 21, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | 1.49% | - |
| Oct 20, 2026 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | -0.46% | - |
| Oct 19, 2026 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | 0.29% | - |
| Oct 16, 2026 | 1.54 | 1.57 | 1.53 | 1.53 | 1.53 | 1.26% | 1,765 |
| Oct 15, 2026 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | -0.66% | - |
| Oct 14, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | -0.67% | - |
| Oct 13, 2026 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | 0.10% | - |
| Oct 12, 2026 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | -0.69% | - |
| Oct 9, 2026 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | -1.12% | - |
| Oct 8, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | -1.16% | - |
| Oct 7, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.57 | -0.88% | - |
| Oct 6, 2026 | 1.55 | 1.59 | 1.55 | 1.59 | 1.59 | 1.64% | 117 |
| Oct 5, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | 1.70% | - |
| Oct 2, 2026 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | -0.66% | - |
| Oct 1, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | 0.49% | - |
| Sep 30, 2026 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | 1.57% | - |
| Sep 29, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | -0.26% | - |
| Sep 28, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | -2.54% | - |
| Sep 25, 2026 | 1.52 | 1.56 | 1.52 | 1.56 | 1.56 | 2.70% | 3,100 |
| Sep 24, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | -1.22% | - |
| Sep 23, 2026 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | -1.14% | - |
| Sep 22, 2026 | 1.53 | 1.56 | 1.53 | 1.56 | 1.55 | 1.13% | 4,456 |
| Sep 21, 2026 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | -1.61% | - |
| Sep 18, 2026 | 1.53 | 1.56 | 1.53 | 1.56 | 1.56 | 1.57% | 3,000 |
| Sep 17, 2026 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | 0.55% | - |
| Sep 16, 2026 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | -2.55% | - |
| Sep 15, 2026 | 1.53 | 1.57 | 1.53 | 1.57 | 1.57 | 1.95% | 4,593 |
| Sep 14, 2026 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | 0.65% | - |
| Sep 11, 2026 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | -2.96% | - |
| Sep 10, 2026 | 1.54 | 1.58 | 1.54 | 1.58 | 1.58 | 1.69% | 1,593 |
| Sep 9, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | -0.88% | - |
| Sep 8, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | -1.25% | - |
| Sep 7, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | 0.56% | - |
| Sep 4, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | 0.79% | - |
| Sep 3, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | 0.12% | - |
| Sep 2, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | -1.14% | - |
| Sep 1, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | -0.06% | - |
| Aug 31, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | -0.10% | - |
| Aug 28, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | -1.15% | - |
| Aug 27, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | -0.01% | - |
| Aug 26, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | 0.43% | - |
| Aug 25, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | -1.18% | - |
| Aug 24, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | -1.85% | - |
| Aug 21, 2026 | 1.60 | 1.64 | 1.60 | 1.64 | 1.64 | 2.89% | 5,827 |
| Aug 20, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | 1.37% | - |
| Aug 19, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | 0.39% | - |
| Aug 18, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.57 | -4.35% | - |
| Aug 17, 2026 | 1.61 | 1.66 | 1.61 | 1.66 | 1.64 | 1.37% | 322 |