Instone Real Estate Group SE (INS.DE) XETRA
8.58
-0.2(-2.28%)
Currency In EUR
- General
- Statistics
- Historical Data
- Profile
- Financials
8.58
-0.2(-2.28%)
Currency In EUR
If you invested €1000 in Instone Real Estate Group SE (INS.DE) since IPO date, it would be worth €534.25 as of May 13, 2026, based on a reinvested dividends scenario. Over the same period, a €1000 investment made 5 years ago would be worth €467.07, while €1000 invested 1 year ago would be worth €1,014.18. This corresponds to total returns of -46.58%, -53.29%, 1.42%, respectively, with annualized returns of -7.32%, -14.12%, 1.42%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| May 13, 2026 | 8.72 | 8.58 | 8.58 | 8.86 | 8.52 | 15,502 |
| May 12, 2026 | 8.6 | 8.78 | 8.78 | 8.8 | 8.54 | 12,582 |
| May 11, 2026 | 8.52 | 8.58 | 8.58 | 8.66 | 8.38 | 4,835 |
| May 08, 2026 | 8.68 | 8.58 | 8.58 | 8.72 | 8.44 | 4,619 |
| May 07, 2026 | 8.34 | 8.46 | 8.46 | 8.58 | 8.34 | 6,873 |
| May 06, 2026 | 8.42 | 8.4 | 8.4 | 8.6 | 8.2 | 10,201 |
| May 05, 2026 | 8.88 | 8.36 | 8.36 | 9.16 | 8.36 | 12,614 |
| May 04, 2026 | 8.74 | 8.86 | 8.86 | 9 | 8.68 | 1,873 |
| April 30, 2026 | 8.8 | 8.82 | 8.82 | 9.04 | 8.8 | 8,958 |
| April 29, 2026 | 9.04 | 8.8 | 8.8 | 9.04 | 8.72 | 5,647 |
| April 28, 2026 | 8.62 | 8.9 | 8.9 | 9.06 | 8.62 | 44,840 |
| April 27, 2026 | 8.7 | 8.68 | 8.68 | 8.7 | 8.52 | 6,113 |
| April 24, 2026 | 8.64 | 8.72 | 8.72 | 8.72 | 8.44 | 4,571 |
| April 23, 2026 | 8.66 | 8.52 | 8.52 | 8.74 | 8.48 | 8,569 |
| April 22, 2026 | 8.44 | 8.6 | 8.6 | 8.76 | 8.44 | 30,454 |
| April 21, 2026 | 8.52 | 8.54 | 8.54 | 8.68 | 8.52 | 3,561 |
| April 20, 2026 | 8.8 | 8.5 | 8.5 | 8.8 | 8.5 | 8,549 |
| April 17, 2026 | 8 | 8.6 | 8.6 | 8.7 | 8 | 48,546 |
| April 16, 2026 | 8.04 | 7.92 | 7.92 | 8.14 | 7.9 | 8,403 |
| April 15, 2026 | 8.42 | 8.04 | 8.04 | 8.44 | 7.74 | 35,005 |
| April 14, 2026 | 8.64 | 8.36 | 8.36 | 8.68 | 8.36 | 3,353 |
| April 13, 2026 | 8.5 | 8.52 | 8.52 | 8.6 | 8.46 | 3,912 |
| April 10, 2026 | 8.72 | 8.58 | 8.58 | 8.72 | 8.58 | 7,623 |
| April 09, 2026 | 8.42 | 8.64 | 8.64 | 8.64 | 8.42 | 10,203 |
| April 08, 2026 | 8.08 | 8.42 | 8.42 | 8.66 | 7.9 | 18,838 |
| April 07, 2026 | 7.58 | 7.68 | 7.68 | 7.88 | 7.58 | 17,692 |
| April 02, 2026 | 7.44 | 7.5 | 7.5 | 7.62 | 7.44 | 2,590 |
| April 01, 2026 | 7.66 | 7.39 | 7.39 | 7.66 | 7.39 | 18,030 |
| March 31, 2026 | 7.35 | 7.68 | 7.68 | 7.76 | 7.35 | 3,736 |
| March 30, 2026 | 7.7 | 7.3 | 7.3 | 7.7 | 7.3 | 39,774 |
| March 27, 2026 | 7.7 | 7.72 | 7.72 | 7.82 | 7.7 | 908 |
| March 26, 2026 | 7.84 | 7.8 | 7.8 | 7.84 | 7.69 | 3,836 |
| March 25, 2026 | 7.78 | 7.81 | 7.81 | 7.91 | 7.74 | 7,012 |
| March 24, 2026 | 7.73 | 7.71 | 7.71 | 7.8 | 7.47 | 26,895 |
| March 23, 2026 | 7.84 | 7.82 | 7.82 | 8 | 7.63 | 14,993 |
| March 20, 2026 | 8.45 | 8 | 8 | 8.45 | 7.98 | 17,705 |
| March 19, 2026 | 8.47 | 8.42 | 8.42 | 8.47 | 8.4 | 4,448 |
| March 18, 2026 | 8.49 | 8.42 | 8.42 | 8.5 | 8.41 | 10,646 |
| March 17, 2026 | 8.56 | 8.35 | 8.35 | 8.56 | 8.24 | 19,631 |
| March 16, 2026 | 8.4 | 8.4 | 8.4 | 8.44 | 8.24 | 10,800 |
| March 13, 2026 | 8.58 | 8.49 | 8.49 | 8.58 | 8.49 | 5,890 |
| March 12, 2026 | 8.66 | 8.49 | 8.49 | 8.82 | 8.49 | 6,506 |
| March 11, 2026 | 8.71 | 8.67 | 8.67 | 8.81 | 8.67 | 4,647 |
| March 10, 2026 | 9.11 | 8.8 | 8.8 | 9.11 | 8.75 | 7,314 |
| March 09, 2026 | 9.15 | 8.99 | 8.99 | 9.15 | 8.78 | 11,811 |
| March 06, 2026 | 8.97 | 8.99 | 8.99 | 9.22 | 8.97 | 3,082 |
| March 05, 2026 | 9.02 | 9.2 | 9.2 | 9.26 | 9.02 | 10,681 |
| March 04, 2026 | 8.89 | 8.9 | 8.9 | 8.9 | 8.81 | 9,279 |
| March 03, 2026 | 9.31 | 8.99 | 8.99 | 9.32 | 8.87 | 14,930 |
| March 02, 2026 | 9.57 | 9.54 | 9.54 | 9.57 | 9.38 | 2,972 |
| February 27, 2026 | 9.34 | 9.41 | 9.41 | 9.41 | 9.31 | 4,082 |
| February 26, 2026 | 9.35 | 9.4 | 9.4 | 9.41 | 9.35 | 11,722 |
| February 25, 2026 | 9.5 | 9.38 | 9.38 | 9.53 | 9.38 | 13,806 |
| February 24, 2026 | 9.59 | 9.46 | 9.46 | 9.59 | 9.45 | 4,318 |
| February 23, 2026 | 9.79 | 9.57 | 9.57 | 9.79 | 9.47 | 16,331 |
| February 20, 2026 | 10.06 | 9.74 | 9.74 | 10.18 | 9.74 | 7,586 |
| February 19, 2026 | 9.88 | 9.87 | 9.87 | 10.02 | 9.6 | 14,311 |
| February 18, 2026 | 9.87 | 9.84 | 9.84 | 10.04 | 9.6 | 31,730 |
| February 17, 2026 | 9.85 | 9.86 | 9.86 | 10.1 | 9.75 | 8,689 |
| February 16, 2026 | 9.82 | 9.96 | 9.96 | 10.04 | 9.81 | 9,686 |