UK markets closed

American Water Works Co Inc (AWC.DU)

Dusseldorf - Dusseldorf Delayed price. Currency in EUR
Add to watchlist
122.50-0.65 (-0.53%)
At close: 07:30PM CEST
Time period:
18 May 2023 - 18 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
17 May 2024123.15123.30122.50122.50122.5045
16 May 2024122.35123.15122.35123.15123.15-
15 May 2024122.90123.70122.30122.45122.45-
14 May 2024123.45123.80122.60122.60122.60-
13 May 2024124.55124.65123.35123.35123.35-
13 May 20240.765 Dividend
10 May 2024124.55125.45124.45124.95124.1845
09 May 2024122.95124.40122.95124.30123.54-
08 May 2024122.15122.75122.15122.75122.00-
07 May 2024120.55122.05120.55122.05121.30-
06 May 2024119.15119.95119.15119.95119.22-
03 May 2024117.45118.85116.55118.25117.53-
02 May 2024116.10116.25115.50115.50114.79-
30 Apr 2024113.60114.70113.35114.70114.00-
29 Apr 2024112.35113.80112.35113.75113.05-
26 Apr 2024113.40113.95112.85113.10112.41-
25 Apr 2024112.50113.45112.25113.45112.76-
24 Apr 2024111.80113.10111.80113.10112.41-
23 Apr 2024111.40111.95110.40111.90111.21-
22 Apr 2024110.85111.65110.85111.60110.92-
19 Apr 2024109.15111.50109.15111.50110.82-
18 Apr 2024107.75109.55107.75109.55108.88-
17 Apr 2024106.65107.55106.55107.55106.89-
16 Apr 2024108.50108.80107.15107.15106.4910
15 Apr 2024109.20109.25108.45108.45107.79-
12 Apr 2024109.90110.60108.90108.90108.23-
11 Apr 2024109.55109.95109.45109.85109.1810
10 Apr 2024111.75112.40109.30109.30108.63-
09 Apr 2024110.00112.00109.90111.75111.07-
08 Apr 2024108.90110.45108.90110.45109.77-
05 Apr 2024110.75110.90108.75108.75108.08-
04 Apr 2024109.20110.95109.20110.75110.07-
03 Apr 2024110.15110.80109.75109.75109.08-
02 Apr 2024110.95112.35110.60110.60109.92-
28 Mar 2024111.40112.60111.40112.60111.91-
27 Mar 2024108.00111.60107.80111.60110.92-
26 Mar 2024107.40107.80107.40107.80107.14-
25 Mar 2024108.20108.40107.80107.80107.14-
22 Mar 2024108.80109.00108.60108.60107.94-
21 Mar 2024107.80110.60107.20109.20108.5345
20 Mar 2024108.00108.20107.20107.20106.54-
19 Mar 2024107.00108.60107.00107.80107.1416
18 Mar 2024107.40108.20107.40107.40106.74-
15 Mar 2024108.60108.60107.20107.40106.74-
14 Mar 2024109.80110.00108.00108.00107.34-
13 Mar 2024108.60110.20107.80110.20109.5310
12 Mar 2024109.60110.00109.00109.00108.33-
11 Mar 2024107.40110.00107.40110.00109.33-
08 Mar 2024107.80110.00107.60108.20107.54452
07 Mar 2024109.60109.80108.40108.40107.74-
06 Mar 2024109.40109.80109.40109.40108.73-
05 Mar 2024111.20112.20110.00110.00109.33-
04 Mar 2024109.60110.40109.60110.40109.72-
01 Mar 2024109.20109.40108.60109.40108.73-
29 Feb 2024108.00109.00107.40109.00108.33-
28 Feb 2024108.20109.60108.20108.60107.94-
27 Feb 2024107.60108.20107.60108.20107.54-
26 Feb 2024108.80109.80108.20108.40107.74-
23 Feb 2024110.00110.00109.80109.80109.13-
22 Feb 2024111.80112.60109.40109.40108.73-
21 Feb 2024111.40112.00111.40112.00111.31-
20 Feb 2024112.20113.40111.60111.60110.92-
19 Feb 2024113.40113.40112.80112.80112.11-
16 Feb 2024114.80114.80113.00113.60112.90-
15 Feb 2024111.80114.40111.80114.40113.70-
14 Feb 2024111.20112.00111.20112.00111.31-
13 Feb 2024113.60113.60111.20111.20110.52-
12 Feb 2024112.60114.00112.40114.00113.30-
09 Feb 2024112.40112.60112.40112.40111.71-
08 Feb 2024112.60112.60112.00112.00111.31-
07 Feb 2024112.40113.40112.40113.20112.5156
07 Feb 20240.7075 Dividend
06 Feb 2024112.40113.60112.40113.60112.20-
05 Feb 2024113.60114.20112.80112.80111.41-
02 Feb 2024114.60114.60113.80113.80112.40-
01 Feb 2024114.20114.40114.20114.40112.99-
31 Jan 2024114.40115.60114.40115.00113.58-
30 Jan 2024115.60115.60114.40114.80113.39-
29 Jan 2024112.80115.60112.40115.60114.18-
26 Jan 2024113.40113.80113.20113.20111.81-
25 Jan 2024111.80112.80111.40112.80111.41-
24 Jan 2024115.80115.80111.40111.40110.03-
23 Jan 2024115.60116.40115.60116.20114.77-
22 Jan 2024114.20116.60114.20115.60114.18-
19 Jan 2024115.00115.20114.40114.60113.19-
18 Jan 2024117.00117.40115.40115.40113.98-
17 Jan 2024119.40120.00117.20117.20115.76-
16 Jan 2024119.40121.40119.40121.20119.71-
15 Jan 2024120.00120.20120.00120.00118.52-
12 Jan 2024119.00120.40119.00120.40118.92-
11 Jan 2024121.20121.40119.60119.60118.13-
10 Jan 2024120.60121.60120.00121.60120.10-
09 Jan 2024120.60122.80120.60122.20120.7096
08 Jan 2024119.40119.60119.20119.60118.13-
05 Jan 2024119.80120.00119.20119.20117.73-
04 Jan 2024121.60121.60119.80119.80118.32-
03 Jan 2024121.00122.20121.00122.00120.50-
02 Jan 2024119.20121.60119.00121.20119.71-
29 Dec 2023119.80120.80119.40119.60118.138
28 Dec 2023118.20119.40118.00119.40117.93-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...