UK markets close in 1 hour 19 minutes

American Water Works Co Inc (AWC.BE)

Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
119.75-0.65 (-0.54%)
As of 08:08AM CEST. Market open.
Time period:
18 Jun 2023 - 18 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
18 Jun 2024119.75119.75119.75119.75119.7515
17 Jun 2024120.40120.40120.40120.40120.40-
14 Jun 2024120.00120.00120.00120.00120.00-
13 Jun 2024118.05118.05118.05118.05118.05-
12 Jun 2024118.80118.80118.80118.80118.80-
11 Jun 2024118.90118.90118.90118.90118.90-
10 Jun 2024118.70118.70118.70118.70118.70-
07 Jun 2024119.65119.65119.65119.65119.65-
06 Jun 2024120.50120.50120.50120.50120.50-
05 Jun 2024121.95121.95121.95121.95121.95-
04 Jun 2024119.40119.40119.40119.40119.40-
03 Jun 2024121.20121.20121.20121.20121.2015
31 May 2024116.30116.30116.30116.30116.30-
30 May 2024113.60113.60113.60113.60113.60-
29 May 2024115.50115.50115.50115.50115.50-
28 May 2024116.70116.70116.70116.70116.70-
27 May 2024117.75117.75117.75117.75117.75-
24 May 2024118.55118.55118.55118.55118.55-
23 May 2024123.25123.25123.25123.25123.25-
22 May 2024123.25123.25123.25123.25123.25-
21 May 2024122.35122.35122.35122.35122.35-
20 May 2024122.55122.55122.55122.55122.55-
17 May 2024123.20123.20123.20123.20123.20-
16 May 2024122.50122.50122.50122.50122.50-
15 May 2024122.60122.60122.60122.60122.60-
14 May 2024123.60123.60123.60123.60123.60-
13 May 2024124.70124.70124.70124.70124.70-
13 May 20240.765 Dividend
10 May 2024124.70124.70124.70124.70123.93-
09 May 2024123.10123.10123.10123.10122.34-
08 May 2024122.30122.30122.30122.30121.55-
07 May 2024120.70120.70120.70120.70119.96-
06 May 2024119.35119.35119.35119.35118.62-
03 May 2024117.60117.60117.60117.60116.88-
02 May 2024116.25116.25116.25116.25115.54-
30 Apr 2024113.75115.00113.75115.00114.2926
29 Apr 2024112.50112.50112.50112.50111.8150
26 Apr 2024113.15113.15113.15113.15112.46-
25 Apr 2024112.70112.70112.70112.70112.01-
24 Apr 2024111.75111.75111.75111.75111.06-
23 Apr 2024111.55112.45111.55112.45111.7650
22 Apr 2024111.10111.10111.10111.10110.42-
19 Apr 2024109.20109.20109.20109.20108.53-
18 Apr 2024107.95107.95107.95107.95107.29-
17 Apr 2024106.80106.80106.80106.80106.14-
16 Apr 2024108.65108.65108.65108.65107.98-
15 Apr 2024109.35109.35109.35109.35108.68-
12 Apr 2024109.75109.75109.75109.75109.08-
11 Apr 2024109.75109.75109.75109.75109.08-
10 Apr 2024111.90111.90111.90111.90111.21-
09 Apr 2024110.10110.10110.10110.10109.42-
08 Apr 2024108.90108.90108.90108.90108.23-
05 Apr 2024110.95110.95110.95110.95110.27-
04 Apr 2024109.40109.40109.40109.40108.73-
03 Apr 2024110.30110.30110.30110.30109.62-
02 Apr 2024111.10111.10111.10111.10110.42-
28 Mar 2024111.60111.60111.60111.60110.92-
27 Mar 2024108.20108.20108.20108.20107.54-
26 Mar 2024107.60107.60107.60107.60106.94-
25 Mar 2024109.20109.20109.20109.20108.533
22 Mar 2024109.00109.00109.00109.00108.33-
21 Mar 2024108.00108.00108.00108.00107.34-
20 Mar 2024108.20108.20108.20108.20107.54-
19 Mar 2024107.00107.00107.00107.00106.34-
18 Mar 2024107.60107.60107.60107.60106.94-
15 Mar 2024108.80108.80108.80108.80108.13-
14 Mar 2024110.00111.00110.00111.00110.3210
13 Mar 2024108.60108.60108.00108.00107.349
12 Mar 2024110.00110.00110.00110.00109.33-
11 Mar 2024107.60107.60107.60107.60106.94-
08 Mar 2024108.00108.00108.00108.00107.34-
07 Mar 2024109.80109.80109.80109.80109.13-
06 Mar 2024109.40109.40109.40109.40108.73-
05 Mar 2024111.40111.40111.40111.40110.72-
04 Mar 2024109.80109.80109.80109.80109.13-
01 Mar 2024109.40109.40109.40109.40108.73-
29 Feb 2024108.20108.20108.20108.20107.54-
28 Feb 2024108.40108.40108.40108.40107.73-
27 Feb 2024107.80107.80107.80107.80107.14-
26 Feb 2024109.00109.00109.00109.00108.33-
23 Feb 2024110.20110.20110.20110.20109.52-
22 Feb 2024112.00112.00112.00112.00111.31-
21 Feb 2024111.60111.60111.60111.60110.92-
20 Feb 2024112.40112.40112.40112.40111.71-
19 Feb 2024113.60113.60113.60113.60112.90-
16 Feb 2024115.00115.00115.00115.00114.29-
15 Feb 2024112.00112.00112.00112.00111.31-
14 Feb 2024111.40111.40111.40111.40110.72-
13 Feb 2024113.80113.80113.80113.80113.10-
12 Feb 2024112.80112.80112.80112.80112.11-
09 Feb 2024112.60112.60112.60112.60111.91-
08 Feb 2024112.80112.80112.80112.80112.11-
07 Feb 2024112.60112.60112.60112.60111.91-
07 Feb 20240.7075 Dividend
06 Feb 2024112.60112.60112.60112.60111.21-
05 Feb 2024113.80113.80113.80113.80112.39-
02 Feb 2024114.80114.80114.80114.80113.38-
01 Feb 2024114.40114.40114.40114.40112.98-
31 Jan 2024114.60114.60114.60114.60113.18-
30 Jan 2024115.60116.60114.80114.80113.3818
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...