UK markets closed

American Water Works Co Inc (AWC.DU)

Dusseldorf - Dusseldorf Delayed price. Currency in EUR
Add to watchlist
118.85+3.35 (+2.90%)
As of 04:30PM CEST. Market open.
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 2024117.45118.85116.55118.85118.8510
02 May 2024116.10116.25115.50115.50115.50-
30 Apr 2024113.60114.70113.35114.70114.70-
29 Apr 2024112.35113.80112.35113.75113.75-
26 Apr 2024113.40113.95112.85113.10113.10-
25 Apr 2024112.50113.45112.25113.45113.45-
24 Apr 2024111.80113.10111.80113.10113.10-
23 Apr 2024111.40111.95110.40111.90111.90-
22 Apr 2024110.85111.65110.85111.60111.60-
19 Apr 2024109.15111.50109.15111.50111.50-
18 Apr 2024107.75109.55107.75109.55109.55-
17 Apr 2024106.65107.55106.55107.55107.55-
16 Apr 2024108.50108.80107.15107.15107.1510
15 Apr 2024109.20109.25108.45108.45108.45-
12 Apr 2024109.90110.60108.90108.90108.90-
11 Apr 2024109.55109.95109.45109.85109.8510
10 Apr 2024111.75112.40109.30109.30109.30-
09 Apr 2024110.00112.00109.90111.75111.75-
08 Apr 2024108.90110.45108.90110.45110.45-
05 Apr 2024110.75110.90108.75108.75108.75-
04 Apr 2024109.20110.95109.20110.75110.75-
03 Apr 2024110.15110.80109.75109.75109.75-
02 Apr 2024110.95112.35110.60110.60110.60-
28 Mar 2024111.40112.60111.40112.60112.60-
27 Mar 2024108.00111.60107.80111.60111.60-
26 Mar 2024107.40107.80107.40107.80107.80-
25 Mar 2024108.20108.40107.80107.80107.80-
22 Mar 2024108.80109.00108.60108.60108.60-
21 Mar 2024107.80110.60107.20109.20109.2045
20 Mar 2024108.00108.20107.20107.20107.20-
19 Mar 2024107.00108.60107.00107.80107.8016
18 Mar 2024107.40108.20107.40107.40107.40-
15 Mar 2024108.60108.60107.20107.40107.40-
14 Mar 2024109.80110.00108.00108.00108.00-
13 Mar 2024108.60110.20107.80110.20110.2010
12 Mar 2024109.60110.00109.00109.00109.00-
11 Mar 2024107.40110.00107.40110.00110.00-
08 Mar 2024107.80110.00107.60108.20108.20452
07 Mar 2024109.60109.80108.40108.40108.40-
06 Mar 2024109.40109.80109.40109.40109.40-
05 Mar 2024111.20112.20110.00110.00110.00-
04 Mar 2024109.60110.40109.60110.40110.40-
01 Mar 2024109.20109.40108.60109.40109.40-
29 Feb 2024108.00109.00107.40109.00109.00-
28 Feb 2024108.20109.60108.20108.60108.60-
27 Feb 2024107.60108.20107.60108.20108.20-
26 Feb 2024108.80109.80108.20108.40108.40-
23 Feb 2024110.00110.00109.80109.80109.80-
22 Feb 2024111.80112.60109.40109.40109.40-
21 Feb 2024111.40112.00111.40112.00112.00-
20 Feb 2024112.20113.40111.60111.60111.60-
19 Feb 2024113.40113.40112.80112.80112.80-
16 Feb 2024114.80114.80113.00113.60113.60-
15 Feb 2024111.80114.40111.80114.40114.40-
14 Feb 2024111.20112.00111.20112.00112.00-
13 Feb 2024113.60113.60111.20111.20111.20-
12 Feb 2024112.60114.00112.40114.00114.00-
09 Feb 2024112.40112.60112.40112.40112.40-
08 Feb 2024112.60112.60112.00112.00112.00-
07 Feb 2024112.40113.40112.40113.20113.2056
07 Feb 20240.7075 Dividend
06 Feb 2024112.40113.60112.40113.60112.89-
05 Feb 2024113.60114.20112.80112.80112.10-
02 Feb 2024114.60114.60113.80113.80113.09-
01 Feb 2024114.20114.40114.20114.40113.69-
31 Jan 2024114.40115.60114.40115.00114.28-
30 Jan 2024115.60115.60114.40114.80114.09-
29 Jan 2024112.80115.60112.40115.60114.88-
26 Jan 2024113.40113.80113.20113.20112.49-
25 Jan 2024111.80112.80111.40112.80112.10-
24 Jan 2024115.80115.80111.40111.40110.71-
23 Jan 2024115.60116.40115.60116.20115.48-
22 Jan 2024114.20116.60114.20115.60114.88-
19 Jan 2024115.00115.20114.40114.60113.89-
18 Jan 2024117.00117.40115.40115.40114.68-
17 Jan 2024119.40120.00117.20117.20116.47-
16 Jan 2024119.40121.40119.40121.20120.45-
15 Jan 2024120.00120.20120.00120.00119.25-
12 Jan 2024119.00120.40119.00120.40119.65-
11 Jan 2024121.20121.40119.60119.60118.86-
10 Jan 2024120.60121.60120.00121.60120.84-
09 Jan 2024120.60122.80120.60122.20121.4496
08 Jan 2024119.40119.60119.20119.60118.86-
05 Jan 2024119.80120.00119.20119.20118.46-
04 Jan 2024121.60121.60119.80119.80119.05-
03 Jan 2024121.00122.20121.00122.00121.24-
02 Jan 2024119.20121.60119.00121.20120.45-
29 Dec 2023119.80120.80119.40119.60118.868
28 Dec 2023118.20119.40118.00119.40118.66-
27 Dec 2023119.20119.40118.60118.60117.86-
22 Dec 2023118.60120.00118.00119.60118.86420
21 Dec 2023118.80120.00118.80118.80118.06-
20 Dec 2023120.60121.60120.00121.60120.84-
19 Dec 2023119.00119.80119.00119.80119.05-
18 Dec 2023117.80120.20117.80120.20119.45-
15 Dec 2023122.00122.40120.00120.00119.25-
14 Dec 2023123.60124.40122.60122.60121.84-
13 Dec 2023121.00121.40120.40121.20120.45-
12 Dec 2023120.60120.80120.60120.80120.05-
11 Dec 2023121.80121.80121.00121.40120.64-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...