UK markets open in 7 hours 9 minutes
NIKKEI 225
38,202.37 -632.73 (-1.63%) HANG SENG
18,313.86 -165.51 (-0.90%) CRUDE OIL
79.25 +0.26 (+0.33%) GOLD FUTURES
2,316.30 -6.00 (-0.26%) DOW
39,056.39 +172.13 (+0.44%) Bitcoin GBP
48,956.48 -1,018.50 (-2.04%)
Weir Group PLC (42W.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
At close: 04:41PM CEST
Time period:
09 May 2023 - 09 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 08 May 2024 | 24.04 | 24.12 | 23.94 | 24.04 | 24.04 | - |
| 07 May 2024 | 23.46 | 23.80 | 23.46 | 23.80 | 23.80 | - |
| 06 May 2024 | 23.24 | 23.38 | 23.24 | 23.38 | 23.38 | - |
| 03 May 2024 | 23.24 | 23.36 | 23.24 | 23.36 | 23.36 | - |
| 02 May 2024 | 23.50 | 23.50 | 23.36 | 23.36 | 23.36 | - |
| 30 Apr 2024 | 23.48 | 23.88 | 23.48 | 23.74 | 23.74 | - |
| 29 Apr 2024 | 23.22 | 23.36 | 23.20 | 23.34 | 23.34 | - |
| 26 Apr 2024 | 22.80 | 23.20 | 22.80 | 23.18 | 23.18 | - |
| 25 Apr 2024 | 22.90 | 22.90 | 22.58 | 22.64 | 22.64 | - |
| 24 Apr 2024 | 23.24 | 23.24 | 22.94 | 23.04 | 23.04 | - |
| 23 Apr 2024 | 22.88 | 23.20 | 22.88 | 23.12 | 23.12 | - |
| 22 Apr 2024 | 23.06 | 23.06 | 22.62 | 22.62 | 22.62 | - |
| 19 Apr 2024 | 22.92 | 22.92 | 22.66 | 22.88 | 22.88 | - |
| 18 Apr 2024 | 23.32 | 23.32 | 22.94 | 22.98 | 22.98 | - |
| 18 Apr 2024 | 0.208 Dividend | |||||
| 17 Apr 2024 | 23.42 | 23.42 | 23.22 | 23.22 | 23.01 | - |
| 16 Apr 2024 | 23.26 | 23.26 | 23.08 | 23.08 | 22.87 | - |
| 15 Apr 2024 | 23.40 | 23.84 | 23.40 | 23.84 | 23.63 | - |
| 12 Apr 2024 | 23.52 | 23.90 | 23.52 | 23.58 | 23.37 | - |
| 11 Apr 2024 | 24.24 | 24.26 | 23.56 | 23.56 | 23.35 | - |
| 10 Apr 2024 | 23.84 | 24.08 | 23.70 | 23.96 | 23.75 | - |
| 09 Apr 2024 | 23.66 | 23.98 | 23.46 | 23.98 | 23.77 | - |
| 08 Apr 2024 | 23.52 | 23.58 | 23.34 | 23.58 | 23.37 | - |
| 05 Apr 2024 | 23.86 | 23.86 | 23.86 | 23.86 | 23.65 | - |
| 04 Apr 2024 | 23.32 | 23.32 | 23.32 | 23.32 | 23.11 | - |
| 03 Apr 2024 | 23.04 | 23.14 | 23.04 | 23.14 | 22.93 | - |
| 02 Apr 2024 | 23.30 | 23.30 | 23.30 | 23.30 | 23.09 | - |
| 28 Mar 2024 | 23.20 | 23.40 | 23.20 | 23.40 | 23.19 | - |
| 27 Mar 2024 | 23.00 | 23.20 | 23.00 | 23.00 | 22.79 | - |
| 26 Mar 2024 | 23.40 | 23.40 | 23.20 | 23.20 | 22.99 | - |
| 25 Mar 2024 | 23.20 | 23.40 | 23.00 | 23.20 | 22.99 | - |
| 22 Mar 2024 | 23.00 | 23.20 | 23.00 | 23.00 | 22.79 | - |
| 21 Mar 2024 | 22.40 | 23.20 | 22.40 | 23.20 | 22.99 | - |
| 20 Mar 2024 | 22.80 | 23.00 | 22.60 | 22.60 | 22.40 | - |
| 19 Mar 2024 | 23.00 | 23.00 | 22.80 | 23.00 | 22.79 | - |
| 18 Mar 2024 | 23.20 | 23.20 | 23.00 | 23.00 | 22.79 | - |
| 15 Mar 2024 | 22.80 | 23.20 | 22.80 | 23.20 | 22.99 | - |
| 14 Mar 2024 | 22.20 | 22.80 | 22.20 | 22.80 | 22.60 | - |
| 13 Mar 2024 | 22.20 | 22.40 | 22.20 | 22.20 | 22.00 | - |
| 12 Mar 2024 | 21.80 | 22.20 | 21.80 | 22.20 | 22.00 | - |
| 11 Mar 2024 | 22.20 | 22.20 | 21.80 | 21.80 | 21.60 | - |
| 08 Mar 2024 | 22.00 | 22.20 | 22.00 | 22.20 | 22.00 | - |
| 07 Mar 2024 | 22.40 | 22.40 | 22.40 | 22.40 | 22.20 | - |
| 06 Mar 2024 | 21.60 | 22.20 | 21.60 | 22.20 | 22.00 | - |
| 05 Mar 2024 | 21.40 | 21.80 | 21.40 | 21.60 | 21.41 | - |
| 04 Mar 2024 | 21.20 | 21.40 | 21.20 | 21.40 | 21.21 | - |
| 01 Mar 2024 | 21.00 | 21.20 | 21.00 | 21.20 | 21.01 | - |
| 29 Feb 2024 | 21.40 | 21.40 | 20.40 | 20.80 | 20.61 | - |
| 28 Feb 2024 | 21.80 | 21.80 | 21.40 | 21.40 | 21.21 | - |
| 27 Feb 2024 | 21.20 | 21.60 | 21.20 | 21.40 | 21.21 | - |
| 26 Feb 2024 | 21.80 | 21.80 | 21.40 | 21.40 | 21.21 | - |
| 23 Feb 2024 | 21.40 | 21.40 | 21.40 | 21.40 | 21.21 | - |
| 22 Feb 2024 | 21.20 | 21.40 | 21.20 | 21.40 | 21.21 | - |
| 21 Feb 2024 | 21.00 | 21.20 | 21.00 | 21.20 | 21.01 | - |
| 20 Feb 2024 | 21.40 | 21.40 | 21.00 | 21.00 | 20.81 | - |
| 19 Feb 2024 | 21.80 | 21.80 | 21.40 | 21.40 | 21.21 | - |
| 16 Feb 2024 | 20.80 | 21.40 | 20.80 | 21.40 | 21.21 | - |
| 15 Feb 2024 | 21.20 | 21.20 | 21.00 | 21.00 | 20.81 | - |
| 14 Feb 2024 | 21.00 | 21.00 | 20.80 | 20.80 | 20.61 | - |
| 13 Feb 2024 | 21.00 | 21.00 | 20.80 | 20.80 | 20.61 | - |
| 12 Feb 2024 | 20.60 | 21.00 | 20.60 | 21.00 | 20.81 | - |
| 09 Feb 2024 | 20.60 | 21.00 | 20.60 | 20.80 | 20.61 | - |
| 08 Feb 2024 | 20.80 | 21.00 | 20.80 | 21.00 | 20.81 | - |
| 07 Feb 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 20.81 | - |
| 06 Feb 2024 | 20.60 | 21.00 | 20.40 | 21.00 | 20.81 | - |
| 05 Feb 2024 | 20.80 | 20.80 | 20.40 | 20.40 | 20.22 | - |
| 02 Feb 2024 | 21.40 | 21.40 | 21.00 | 21.00 | 20.81 | - |
| 01 Feb 2024 | 20.80 | 21.00 | 20.80 | 21.00 | 20.81 | - |
| 31 Jan 2024 | 21.00 | 21.40 | 21.00 | 21.40 | 21.21 | - |
| 30 Jan 2024 | 21.20 | 21.40 | 21.00 | 21.20 | 21.01 | - |
| 29 Jan 2024 | 20.80 | 21.00 | 20.80 | 21.00 | 20.81 | - |
| 26 Jan 2024 | 20.80 | 21.00 | 20.80 | 21.00 | 20.81 | - |
| 25 Jan 2024 | 20.60 | 20.80 | 20.60 | 20.80 | 20.61 | - |
| 24 Jan 2024 | 20.60 | 20.80 | 20.60 | 20.80 | 20.61 | - |
| 23 Jan 2024 | 20.60 | 20.60 | 20.60 | 20.60 | 20.42 | - |
| 22 Jan 2024 | 20.60 | 20.80 | 20.60 | 20.60 | 20.42 | - |
| 19 Jan 2024 | 20.80 | 21.20 | 20.60 | 20.60 | 20.42 | - |
| 18 Jan 2024 | 20.60 | 20.80 | 20.60 | 20.80 | 20.61 | - |
| 17 Jan 2024 | 20.40 | 20.60 | 20.40 | 20.60 | 20.42 | - |
| 16 Jan 2024 | 21.20 | 21.20 | 20.80 | 20.80 | 20.61 | - |
| 15 Jan 2024 | 21.20 | 21.20 | 21.00 | 21.00 | 20.81 | - |
| 12 Jan 2024 | 21.00 | 21.20 | 21.00 | 21.20 | 21.01 | - |
| 11 Jan 2024 | 21.20 | 21.40 | 21.20 | 21.40 | 21.21 | - |
| 10 Jan 2024 | 21.40 | 21.40 | 21.20 | 21.20 | 21.01 | - |
| 09 Jan 2024 | 21.20 | 21.40 | 21.20 | 21.20 | 21.01 | - |
| 08 Jan 2024 | 21.20 | 21.40 | 21.20 | 21.40 | 21.21 | - |
| 05 Jan 2024 | 21.20 | 21.20 | 21.20 | 21.20 | 21.01 | - |
| 04 Jan 2024 | 21.20 | 21.20 | 21.20 | 21.20 | 21.01 | - |
| 03 Jan 2024 | 21.40 | 21.40 | 21.20 | 21.20 | 21.01 | - |
| 02 Jan 2024 | 21.80 | 21.80 | 21.40 | 21.80 | 21.60 | - |
| 29 Dec 2023 | 21.40 | 21.40 | 21.40 | 21.40 | 21.21 | - |
| 28 Dec 2023 | 21.40 | 21.40 | 21.40 | 21.40 | 21.21 | - |
| 27 Dec 2023 | 21.20 | 21.40 | 21.20 | 21.40 | 21.21 | - |
| 22 Dec 2023 | 21.40 | 21.40 | 21.20 | 21.20 | 21.01 | - |
| 21 Dec 2023 | 21.40 | 21.40 | 21.00 | 21.00 | 20.81 | - |
| 20 Dec 2023 | 21.00 | 21.20 | 21.00 | 21.20 | 21.01 | - |
| 19 Dec 2023 | 21.00 | 21.20 | 21.00 | 21.00 | 20.81 | - |
| 18 Dec 2023 | 21.20 | 21.20 | 20.60 | 21.00 | 20.81 | - |
| 15 Dec 2023 | 21.00 | 21.00 | 21.00 | 21.00 | 20.81 | - |
| 14 Dec 2023 | 20.20 | 21.20 | 20.20 | 20.80 | 20.61 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.