Simon Property Group, Inc. (FRA:SQI)
Germany
· Delayed Price · Currency is EUR 162.20
-10.90 (-6.30%)
Last updated: Mar 9, 2026, 3:25 PM CET
Simon Property Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 164.10 | 164.95 | 162.20 | 162.20 | - | -6.30% | - |
| Mar 6, 2026 | 171.65 | 173.10 | 171.60 | 173.10 | 173.10 | -0.23% | - |
| Mar 5, 2026 | 172.55 | 175.55 | 172.55 | 173.50 | 173.50 | 0.73% | 5 |
| Mar 4, 2026 | 171.60 | 172.80 | 171.60 | 172.25 | 172.25 | -0.46% | 100 |
| Mar 3, 2026 | 170.80 | 173.05 | 170.25 | 173.05 | 173.05 | 0.26% | - |
| Mar 2, 2026 | 169.70 | 172.60 | 169.70 | 172.60 | 172.60 | 1.86% | - |
| Feb 27, 2026 | 169.15 | 169.45 | 169.00 | 169.45 | 169.45 | -0.12% | - |
| Feb 26, 2026 | 168.15 | 169.65 | 168.15 | 169.65 | 169.65 | 0.56% | - |
| Feb 25, 2026 | 167.20 | 168.70 | 167.20 | 168.70 | 168.70 | -0.21% | - |
| Feb 24, 2026 | 168.55 | 169.60 | 168.20 | 169.05 | 169.05 | -0.65% | 30 |
| Feb 23, 2026 | 168.20 | 170.15 | 168.20 | 170.15 | 170.15 | 0.77% | - |
| Feb 20, 2026 | 168.35 | 171.90 | 168.35 | 168.85 | 168.85 | - | 5 |
| Feb 19, 2026 | 167.65 | 168.85 | 167.40 | 168.85 | 168.85 | -0.82% | - |
| Feb 18, 2026 | 169.15 | 170.25 | 169.15 | 170.25 | 170.25 | 1.07% | - |
| Feb 17, 2026 | 164.35 | 168.45 | 164.35 | 168.45 | 168.45 | 2.15% | 10 |
| Feb 16, 2026 | 164.65 | 164.90 | 164.65 | 164.90 | 164.90 | 2.81% | - |
| Feb 13, 2026 | 159.65 | 160.45 | 159.65 | 160.40 | 160.40 | -1.78% | 15 |
| Feb 12, 2026 | 162.95 | 163.30 | 162.80 | 163.30 | 163.30 | -1.03% | - |
| Feb 11, 2026 | 163.45 | 165.00 | 163.45 | 165.00 | 165.00 | 0.49% | - |
| Feb 10, 2026 | 163.50 | 164.20 | 163.50 | 164.20 | 164.20 | -1.76% | - |
| Feb 9, 2026 | 166.95 | 169.70 | 166.95 | 167.15 | 167.15 | -0.51% | 100 |
| Feb 6, 2026 | 165.60 | 168.25 | 165.60 | 168.00 | 168.00 | 2.19% | 30 |
| Feb 5, 2026 | 164.10 | 164.40 | 163.65 | 164.40 | 164.40 | 3.04% | - |
| Feb 4, 2026 | 158.95 | 159.55 | 158.90 | 159.55 | 159.55 | 0.06% | - |
| Feb 3, 2026 | 159.90 | 160.80 | 159.45 | 159.45 | 159.45 | -0.72% | 13 |
| Feb 2, 2026 | 157.90 | 160.60 | 157.90 | 160.60 | 160.60 | 1.52% | - |
| Jan 30, 2026 | 156.45 | 158.20 | 156.25 | 158.20 | 158.20 | 3.36% | - |
| Jan 29, 2026 | 152.10 | 153.05 | 152.10 | 153.05 | 153.05 | -0.23% | - |
| Jan 28, 2026 | 152.45 | 153.40 | 152.45 | 153.40 | 153.40 | -0.45% | - |
| Jan 27, 2026 | 154.45 | 154.65 | 154.10 | 154.10 | 154.10 | -0.61% | - |
| Jan 26, 2026 | 154.35 | 155.05 | 154.35 | 155.05 | 155.05 | -1.08% | - |
| Jan 23, 2026 | 156.20 | 156.75 | 155.95 | 156.75 | 156.75 | -0.51% | - |
| Jan 22, 2026 | 156.90 | 157.55 | 156.90 | 157.55 | 157.55 | 0.54% | - |
| Jan 21, 2026 | 156.05 | 156.70 | 156.05 | 156.70 | 156.70 | 0.45% | - |
| Jan 20, 2026 | 155.00 | 156.00 | 154.35 | 156.00 | 156.00 | -0.29% | 45 |
| Jan 19, 2026 | 156.10 | 156.45 | 156.10 | 156.45 | 156.45 | 0.22% | - |
| Jan 16, 2026 | 155.70 | 156.10 | 155.65 | 156.10 | 156.10 | -1.92% | - |
| Jan 15, 2026 | 157.95 | 159.15 | 157.95 | 159.15 | 159.15 | 0.54% | - |
| Jan 14, 2026 | 156.35 | 158.30 | 156.35 | 158.30 | 158.30 | 0.89% | 308 |
| Jan 13, 2026 | 156.80 | 157.70 | 156.80 | 156.90 | 156.90 | 0.03% | 74 |
| Jan 12, 2026 | 155.70 | 156.85 | 155.50 | 156.85 | 156.85 | -1.60% | - |
| Jan 9, 2026 | 157.70 | 159.40 | 157.65 | 159.40 | 159.40 | 3.07% | 7 |
| Jan 8, 2026 | 155.50 | 155.60 | 154.65 | 154.65 | 154.65 | -1.53% | - |
| Jan 7, 2026 | 158.05 | 158.05 | 157.05 | 157.05 | 157.05 | 2.08% | - |
| Jan 6, 2026 | 154.60 | 154.60 | 153.85 | 153.85 | 153.85 | -0.74% | - |
| Jan 5, 2026 | 156.25 | 156.25 | 155.00 | 155.00 | 155.00 | -0.39% | - |
| Jan 2, 2026 | 159.15 | 159.15 | 155.60 | 155.60 | 155.60 | -1.39% | 25 |
| Dec 30, 2025 | 157.60 | 157.80 | 157.60 | 157.80 | 157.80 | 0.41% | - |
| Dec 29, 2025 | 157.80 | 157.80 | 157.15 | 157.15 | 157.15 | 0.70% | - |
| Dec 23, 2025 | 156.85 | 156.95 | 156.05 | 156.05 | 156.05 | -1.48% | - |
| Dec 22, 2025 | 156.35 | 158.40 | 154.95 | 158.40 | 158.40 | 1.96% | 30 |
| Dec 19, 2025 | 156.30 | 156.50 | 155.35 | 155.35 | 155.35 | 0.49% | - |
| Dec 18, 2025 | 155.30 | 155.45 | 154.60 | 154.60 | 154.60 | 0.68% | - |
| Dec 17, 2025 | 154.45 | 154.45 | 153.55 | 153.55 | 153.55 | 0.07% | - |
| Dec 16, 2025 | 154.80 | 154.90 | 153.45 | 153.45 | 153.45 | 0.07% | - |
| Dec 15, 2025 | 154.05 | 154.20 | 153.35 | 153.35 | 153.35 | 0.36% | - |
| Dec 12, 2025 | 153.75 | 153.95 | 152.80 | 152.80 | 152.80 | 0.26% | - |
| Dec 11, 2025 | 153.25 | 153.25 | 152.40 | 152.40 | 152.40 | 0.16% | - |
| Dec 10, 2025 | 152.15 | 152.20 | 151.95 | 152.15 | 152.15 | -0.81% | - |
| Dec 9, 2025 | 153.30 | 153.40 | 153.20 | 153.40 | 151.51 | -1.73% | - |
| Dec 8, 2025 | 156.10 | 156.10 | 156.10 | 156.10 | 154.18 | -0.19% | - |
| Dec 5, 2025 | 155.65 | 156.40 | 155.65 | 156.40 | 154.47 | 0.32% | - |
| Dec 4, 2025 | 155.05 | 155.90 | 154.55 | 155.90 | 153.98 | -0.29% | - |
| Dec 3, 2025 | 155.20 | 156.35 | 155.20 | 156.35 | 154.42 | -1.70% | - |
| Dec 2, 2025 | 157.70 | 159.05 | 157.70 | 159.05 | 157.09 | - | - |
| Dec 1, 2025 | 158.65 | 159.05 | 158.60 | 159.05 | 157.09 | -0.38% | - |
| Nov 28, 2025 | 158.80 | 159.65 | 158.80 | 159.65 | 157.68 | 0.66% | - |
| Nov 27, 2025 | 158.60 | 158.60 | 158.55 | 158.60 | 156.65 | -0.53% | - |
| Nov 26, 2025 | 158.80 | 159.45 | 158.75 | 159.45 | 157.49 | 0.28% | - |
| Nov 25, 2025 | 156.80 | 159.00 | 156.65 | 159.00 | 157.04 | 0.76% | 107 |
| Nov 24, 2025 | 157.85 | 157.85 | 156.25 | 157.80 | 155.86 | 0.90% | - |
| Nov 21, 2025 | 154.50 | 156.40 | 154.50 | 156.40 | 154.47 | - | - |
| Nov 20, 2025 | 155.70 | 156.40 | 155.70 | 156.40 | 154.47 | -0.03% | - |
| Nov 19, 2025 | 155.55 | 156.45 | 155.40 | 156.45 | 154.52 | 0.97% | - |
| Nov 18, 2025 | 153.95 | 154.95 | 153.95 | 154.95 | 153.04 | -1.18% | - |
| Nov 17, 2025 | 156.15 | 156.80 | 156.15 | 156.80 | 154.87 | -0.06% | - |
| Nov 14, 2025 | 156.00 | 156.90 | 156.00 | 156.90 | 154.97 | -0.32% | - |
| Nov 13, 2025 | 157.15 | 157.40 | 156.90 | 157.40 | 155.46 | -1.16% | - |
| Nov 12, 2025 | 158.55 | 159.25 | 158.40 | 159.25 | 157.29 | 1.34% | - |
| Nov 11, 2025 | 156.70 | 157.15 | 156.65 | 157.15 | 155.21 | -0.79% | - |
| Nov 10, 2025 | 158.10 | 158.40 | 158.10 | 158.40 | 156.45 | 2.29% | - |
| Nov 7, 2025 | 155.45 | 155.50 | 154.85 | 154.85 | 152.94 | -1.18% | - |
| Nov 6, 2025 | 155.80 | 156.70 | 155.65 | 156.70 | 154.77 | -0.92% | - |
| Nov 5, 2025 | 157.45 | 158.15 | 157.45 | 158.15 | 156.20 | -1.16% | - |
| Nov 4, 2025 | 150.60 | 160.00 | 150.60 | 160.00 | 158.03 | 5.23% | 57 |
| Nov 3, 2025 | 151.05 | 152.05 | 151.05 | 152.05 | 150.18 | 0.70% | - |
| Oct 31, 2025 | 148.95 | 151.00 | 148.95 | 151.00 | 149.14 | 0.57% | - |
| Oct 30, 2025 | 148.60 | 150.15 | 148.60 | 150.15 | 148.30 | 0.03% | - |
| Oct 29, 2025 | 150.85 | 151.60 | 150.10 | 150.10 | 148.25 | -1.64% | - |
| Oct 28, 2025 | 153.00 | 153.75 | 152.60 | 152.60 | 150.72 | -0.65% | - |
| Oct 27, 2025 | 152.75 | 154.65 | 152.75 | 153.60 | 151.71 | 0.23% | 26 |
| Oct 24, 2025 | 152.80 | 153.25 | 152.65 | 153.25 | 151.36 | -0.68% | - |
| Oct 23, 2025 | 153.60 | 154.30 | 153.60 | 154.30 | 152.40 | 0.62% | - |
| Oct 22, 2025 | 152.65 | 153.35 | 152.60 | 153.35 | 151.46 | 0.39% | - |
| Oct 21, 2025 | 151.80 | 152.75 | 151.70 | 152.75 | 150.87 | 0.30% | - |
| Oct 20, 2025 | 151.75 | 152.30 | 151.70 | 152.30 | 150.42 | 1.13% | - |
| Oct 17, 2025 | 148.55 | 150.60 | 148.05 | 150.60 | 148.74 | -0.66% | - |
| Oct 16, 2025 | 151.75 | 152.50 | 151.60 | 151.60 | 149.73 | 0.30% | 37 |
| Oct 15, 2025 | 150.05 | 151.15 | 150.05 | 151.15 | 149.29 | 0.10% | - |
| Oct 14, 2025 | 150.35 | 151.00 | 150.25 | 151.00 | 149.14 | -0.30% | - |