UK markets open in 26 minutes

Want Want China Holdings Ltd (4HQ.SG)

Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
0.5050+0.0210 (+4.34%)
As of 08:10AM CEST. Market open.
Time period:
25 Jun 2023 - 25 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
25 Jun 20240.50500.50500.50500.50500.5050-
24 Jun 2024------
21 Jun 20240.48600.48600.48200.48200.4820-
20 Jun 20240.49200.49400.49200.49400.4940-
19 Jun 20240.51000.51000.50500.50500.5050-
18 Jun 20240.51000.51000.51000.51000.5100-
17 Jun 20240.51000.51000.51000.51000.5100-
14 Jun 20240.49400.52000.49400.49400.49402,000
13 Jun 20240.49800.50000.49800.50000.5000-
12 Jun 20240.51500.51500.50500.50500.5050-
11 Jun 20240.52500.52500.51500.51500.5150-
10 Jun 20240.54500.54500.54500.54500.5450-
07 Jun 20240.54000.54000.53500.53500.5350-
06 Jun 20240.53500.53500.53500.53500.5350-
05 Jun 20240.54500.54500.54500.54500.5450-
04 Jun 20240.53000.53500.53000.53500.5350-
03 Jun 20240.55000.55000.54500.54500.5450-
31 May 20240.54000.54000.54000.54000.5400-
30 May 20240.53500.53500.53500.53500.5350-
29 May 20240.53000.53000.53000.53000.5300-
28 May 20240.54500.54500.54000.54000.5400-
27 May 20240.53500.53500.53500.53500.5350-
24 May 20240.52000.52000.52000.52000.5200-
23 May 20240.52500.53000.52500.53000.5300-
22 May 20240.52500.52500.52500.52500.5250-
21 May 20240.53500.53500.53500.53500.5350-
20 May 20240.54000.54000.54000.54000.5400-
17 May 20240.53500.55000.53500.55000.5500-
16 May 20240.54000.54000.54000.54000.5400-
15 May 20240.54500.54500.54500.54500.5450-
14 May 20240.54500.55500.54500.55500.5550-
13 May 20240.54000.55000.54000.55000.5500-
10 May 20240.53000.54000.53000.54000.5400-
09 May 20240.52000.52000.52000.52000.5200-
08 May 20240.53000.53000.52500.52500.5250-
07 May 20240.53000.53500.53000.53500.5350-
06 May 20240.52500.53500.52500.53500.5350-
03 May 20240.52500.52500.52500.52500.5250-
02 May 20240.52000.52000.51500.51500.5150-
30 Apr 20240.52500.52500.51500.51500.5150-
29 Apr 20240.52000.52000.52000.52000.5200-
26 Apr 20240.52000.52000.52000.52000.5200-
25 Apr 20240.52500.53000.52500.53000.5300-
24 Apr 20240.51500.51500.51500.51500.5150-
23 Apr 20240.52000.52000.52000.52000.5200-
22 Apr 20240.52000.52500.52000.52500.5250-
19 Apr 20240.51000.52500.51000.51500.5150-
18 Apr 20240.51500.51500.51500.51500.5150-
17 Apr 20240.51500.52000.51000.51000.5100-
16 Apr 20240.52000.52000.52000.52000.5200-
15 Apr 20240.52000.52000.51500.51500.5150-
12 Apr 20240.52500.52500.52500.52500.5250-
11 Apr 20240.53000.53500.53000.53500.5350-
10 Apr 20240.52500.53000.52500.53000.5300-
09 Apr 20240.53000.53500.53000.53500.5350-
08 Apr 20240.53000.53000.52500.52500.5250-
05 Apr 20240.53500.53500.53500.53500.5350-
04 Apr 20240.52500.52500.52500.52500.5250-
03 Apr 20240.53000.53500.53000.53500.5350-
02 Apr 20240.53500.54000.53500.54000.5400-
28 Mar 20240.53000.54000.53000.54000.5400-
27 Mar 20240.53500.54500.53500.54500.5450-
26 Mar 20240.53000.53000.53000.53000.5300-
25 Mar 20240.53500.54000.53500.54000.5400-
22 Mar 20240.53000.54000.53000.54000.5400-
21 Mar 20240.52500.53000.52500.53000.5300-
20 Mar 20240.53000.53000.53000.53000.5300-
19 Mar 20240.52500.53000.52500.53000.5300-
18 Mar 20240.52500.52500.52500.52500.5250-
15 Mar 20240.52500.53500.52500.53500.5350-
14 Mar 20240.51500.52000.51500.52000.5200-
13 Mar 20240.51500.52000.51500.52000.5200-
12 Mar 20240.51500.52000.51500.52000.5200-
11 Mar 20240.49800.51000.49800.51000.5100-
08 Mar 20240.49600.51000.49600.51000.5100-
07 Mar 20240.48000.48800.48000.48800.4880-
06 Mar 20240.48000.48600.48000.48600.4860-
05 Mar 20240.47600.48200.47600.48200.4820-
04 Mar 20240.48000.48800.48000.48800.4880-
01 Mar 20240.49000.49600.49000.49600.4960-
29 Feb 20240.48800.49400.48800.49400.4940-
28 Feb 20240.49000.49000.49000.49000.4900-
27 Feb 20240.49600.50500.49600.50500.5050-
26 Feb 20240.50500.51000.50500.51000.5100-
23 Feb 20240.49600.50500.49600.50500.5050-
22 Feb 20240.50500.51000.50500.51000.5100-
21 Feb 20240.51000.51500.51000.51500.5150-
20 Feb 20240.51000.52000.51000.52000.5200-
19 Feb 20240.50500.51500.50500.51500.5150-
16 Feb 20240.52000.54000.52000.52500.525010,000
15 Feb 20240.51000.51000.51000.51000.5100-
14 Feb 20240.51000.51500.51000.51500.5150-
13 Feb 20240.49800.50500.49800.50500.5050-
12 Feb 20240.49800.50500.49800.50500.5050-
09 Feb 20240.49800.50500.49800.50500.5050-
08 Feb 20240.50000.50500.50000.50500.5050-
07 Feb 20240.50000.52500.50000.51000.510010,000
06 Feb 20240.49800.50500.49800.50500.5050-
05 Feb 20240.49600.50500.49600.50500.5050-
02 Feb 20240.49600.50500.49600.50500.5050-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...