Instone Real Estate Group SE INS
XETR · Germany · Finance
€6.48-0.10 (-1.52%)
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | €6.48 | -1.52% | €6.58 | €6.58 | €6.36 | 8.30K |
| 2026-09-30 | €6.58 | +0.30% | €6.66 | €6.74 | €6.54 | 7.05K |
| 2026-09-29 | €6.56 | +0.61% | €6.64 | €6.70 | €6.44 | 30.28K |
| 2026-09-28 | €6.52 | 0.00% | €6.58 | €6.72 | €6.52 | 8.93K |
| 2026-09-25 | €6.52 | -0.61% | €6.58 | €6.70 | €6.46 | 36.12K |
| 2026-09-24 | €6.56 | -1.80% | €6.60 | €6.72 | €6.56 | 9.95K |
| 2026-09-23 | €6.68 | -0.30% | €6.94 | €6.94 | €6.64 | 10.04K |
| 2026-09-22 | €6.70 | +4.04% | €6.36 | €6.84 | €6.36 | 37.51K |
| 2026-09-21 | €6.44 | +7.33% | €6.02 | €6.44 | €5.92 | 60.37K |
| 2026-09-18 | €6.00 | -2.60% | €6.24 | €6.24 | €6.00 | 12.76K |
| 2026-09-17 | €6.16 | +0.65% | €6.18 | €6.24 | €6.08 | 28.08K |
| 2026-09-16 | €6.12 | -1.61% | €6.18 | €6.28 | €6.08 | 20.61K |
| 2026-09-15 | €6.22 | -5.76% | €6.64 | €6.64 | €6.02 | 69.18K |
| 2026-09-14 | €6.60 | -2.08% | €6.84 | €6.90 | €6.60 | 6.38K |
| 2026-09-11 | €6.74 | -0.88% | €6.90 | €7.00 | €6.52 | 26.25K |
| 2026-09-10 | €6.80 | -1.73% | €6.94 | €6.98 | €6.76 | 14.07K |
| 2026-09-09 | €6.92 | -2.54% | €7.00 | €7.12 | €6.92 | 21.35K |
| 2026-09-08 | €7.10 | -2.20% | €7.32 | €7.32 | €7.04 | 14.58K |
| 2026-09-07 | €7.26 | -1.63% | €7.42 | €7.52 | €7.26 | 6.07K |
| 2026-09-04 | €7.38 | -0.27% | €7.42 | €7.44 | €7.34 | 6.00K |
| 2026-09-03 | €7.40 | 0.00% | €7.52 | €7.52 | €7.40 | 532 |
| 2026-09-02 | €7.40 | -1.33% | €7.40 | €7.50 | €7.40 | 1.39K |
| 2026-09-01 | €7.50 | +1.35% | €7.44 | €7.50 | €7.38 | 15.30K |
| 2026-08-31 | €7.40 | -0.80% | €7.60 | €7.60 | €7.40 | 4.33K |
| 2026-08-28 | €7.46 | -0.80% | €7.54 | €7.70 | €7.46 | 4.87K |
| 2026-08-27 | €7.52 | -1.05% | €7.60 | €7.66 | €7.48 | 4.99K |
| 2026-08-26 | €7.60 | +2.43% | €7.48 | €7.60 | €7.42 | 2.60K |
| 2026-08-25 | €7.42 | +0.27% | €7.40 | €7.46 | €7.32 | 21.81K |
| 2026-08-24 | €7.40 | -3.90% | €7.70 | €7.70 | €7.38 | 31.88K |
| 2026-08-21 | €7.70 | +1.85% | €7.66 | €7.72 | €7.50 | 22.62K |
| 2026-08-20 | €7.56 | -0.26% | €7.70 | €7.70 | €7.56 | 4.38K |
| 2026-08-19 | €7.58 | -0.26% | €7.60 | €7.64 | €7.58 | 8.84K |
| 2026-08-18 | €7.60 | -0.78% | €7.60 | €7.68 | €7.60 | 1.71K |
| 2026-08-17 | €7.66 | +0.79% | €7.78 | €7.78 | €7.60 | 3.42K |
| 2026-08-14 | €7.60 | 0.00% | €7.80 | €7.80 | €7.60 | 19.19K |
| 2026-08-13 | €7.60 | 0.00% | €7.68 | €7.76 | €7.60 | 10.43K |
| 2026-08-12 | €7.60 | +0.53% | €7.68 | €7.68 | €7.58 | 912 |
| 2026-08-11 | €7.56 | -1.82% | €7.82 | €7.82 | €7.54 | 16.45K |
| 2026-08-10 | €7.70 | +1.58% | €7.64 | €7.72 | €7.64 | 5.35K |
| 2026-08-07 | €7.58 | +1.07% | €7.44 | €7.64 | €7.44 | 14.68K |
| 2026-08-06 | €7.50 | -1.57% | €7.62 | €7.86 | €7.48 | 6.58K |
| 2026-08-05 | €7.62 | 0.00% | €7.76 | €7.76 | €7.56 | 6.61K |
| 2026-08-04 | €7.62 | -0.78% | €7.74 | €7.78 | €7.62 | 2.58K |
| 2026-08-03 | €7.68 | -0.52% | €7.80 | €7.80 | €7.64 | 10.91K |
| 2026-07-31 | €7.72 | +0.78% | €7.66 | €7.80 | €7.62 | 9.99K |
| 2026-07-30 | €7.66 | -1.29% | €7.76 | €7.76 | €7.66 | 754 |
| 2026-07-29 | €7.76 | +0.78% | €7.62 | €7.76 | €7.62 | 6.98K |
| 2026-07-28 | €7.70 | -2.53% | €7.78 | €7.88 | €7.62 | 14.69K |
| 2026-07-27 | €7.90 | -0.25% | €7.84 | €7.90 | €7.76 | 2.17K |
| 2026-07-24 | €7.92 | +1.02% | €7.80 | €7.92 | €7.72 | 4.58K |
| 2026-07-23 | €7.84 | -1.51% | €7.92 | €7.96 | €7.84 | 2.05K |
| 2026-07-22 | €7.96 | +2.58% | €7.76 | €8.00 | €7.76 | 12.69K |
| 2026-07-21 | €7.76 | -3.00% | €7.94 | €7.98 | €7.76 | 14.50K |
| 2026-07-20 | €8.00 | 0.00% | €7.94 | €8.00 | €7.94 | 205 |
| 2026-07-17 | €8.00 | 0.00% | €7.96 | €8.20 | €7.94 | 5.78K |
| 2026-07-16 | €8.00 | +2.30% | €7.80 | €8.00 | €7.80 | 3.03K |
| 2026-07-15 | €7.82 | +0.77% | €7.76 | €7.94 | €7.76 | 280 |
| 2026-07-14 | €7.76 | -2.27% | €7.88 | €7.88 | €7.76 | 144 |
| 2026-07-13 | €7.94 | +1.53% | €7.84 | €7.96 | €7.84 | 1.04K |
| 2026-07-10 | €7.82 | -1.01% | €7.78 | €7.94 | €7.78 | 552 |
| 2026-07-09 | €7.90 | +0.51% | €7.80 | €7.92 | €7.80 | 2.61K |
| 2026-07-08 | €7.86 | -0.76% | €8.20 | €8.20 | €7.86 | 2.58K |
| 2026-07-07 | €7.92 | -2.22% | €8.10 | €8.10 | €7.92 | 4.61K |
| 2026-07-06 | €8.10 | +2.02% | €7.80 | €8.10 | €7.80 | 7.61K |
| 2026-07-03 | €7.94 | +3.12% | €7.78 | €8.02 | €7.72 | 3.47K |
| 2026-07-02 | €7.70 | +2.67% | €7.54 | €7.72 | €7.44 | 8.19K |
| 2026-07-01 | €7.50 | +0.54% | €7.60 | €7.72 | €7.44 | 7.53K |
| 2026-06-30 | €7.46 | -1.32% | €7.52 | €7.64 | €7.42 | 6.60K |
| 2026-06-29 | €7.56 | 0.00% | €7.58 | €7.62 | €7.52 | 4.92K |
| 2026-06-26 | €7.56 | 0.00% | €7.56 | €7.62 | €7.56 | 6.08K |
| 2026-06-25 | €7.56 | -0.53% | €7.70 | €7.70 | €7.56 | 12.59K |
| 2026-06-24 | €7.60 | +0.53% | €7.66 | €7.70 | €7.56 | 7.03K |
| 2026-06-23 | €7.56 | -0.53% | €7.78 | €7.78 | €7.56 | 9.39K |
| 2026-06-22 | €7.60 | -3.31% | €8.00 | €8.00 | €7.60 | 7.35K |
| 2026-06-19 | €7.86 | -3.44% | €8.18 | €8.22 | €7.86 | 7.42K |
| 2026-06-18 | €8.14 | -0.25% | €8.18 | €8.18 | €8.14 | 3.15K |
| 2026-06-17 | €8.16 | +2.00% | €8.10 | €8.20 | €8.10 | 6.49K |
| 2026-06-16 | €8.00 | +2.30% | €7.76 | €8.00 | €7.70 | 6.02K |
| 2026-06-15 | €7.82 | +3.17% | €7.84 | €7.90 | €7.80 | 12.03K |
| 2026-06-12 | €7.58 | -1.81% | €7.68 | €7.70 | €7.52 | 17.30K |
| 2026-06-11 | €7.72 | -3.02% | €7.96 | €7.96 | €7.72 | 16.32K |
| 2026-06-10 | €7.96 | -3.40% | €8.16 | €8.32 | €7.84 | 8.93K |
| 2026-06-09 | €8.24 | +5.91% | €7.78 | €8.24 | €7.74 | 13.18K |
| 2026-06-08 | €7.78 | +1.30% | €7.74 | €7.78 | €7.60 | 5.08K |
| 2026-06-05 | €7.68 | -0.26% | €7.88 | €7.88 | €7.68 | 9.40K |
| 2026-06-04 | €7.70 | -4.70% | €7.70 | €7.86 | €7.62 | 26.65K |
| 2026-06-03 | €8.08 | -4.04% | €8.42 | €8.50 | €8.06 | 4.45K |
| 2026-06-02 | €8.42 | +0.96% | €8.42 | €8.48 | €8.32 | 7.86K |
| 2026-06-01 | €8.34 | -0.24% | €8.56 | €8.62 | €8.22 | 6.74K |
| 2026-05-29 | €8.36 | +1.21% | €8.26 | €8.40 | €8.26 | 7.28K |