American Water Works Co Inc (AWC.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
At close: 07:02PM CEST
Time period:
07 May 2023 - 07 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 May 2024 | 119.35 | 120.45 | 119.35 | 119.90 | 119.90 | 28 |
| 03 May 2024 | 117.65 | 118.95 | 116.65 | 118.35 | 118.35 | 9 |
| 02 May 2024 | 116.25 | 117.15 | 114.70 | 115.25 | 115.25 | 400 |
| 30 Apr 2024 | 113.70 | 114.90 | 113.55 | 114.25 | 114.25 | 80 |
| 29 Apr 2024 | 112.55 | 114.25 | 112.55 | 113.65 | 113.65 | 74 |
| 26 Apr 2024 | 113.15 | 113.80 | 113.15 | 113.65 | 113.65 | 22 |
| 25 Apr 2024 | 112.65 | 113.40 | 112.40 | 113.40 | 113.40 | 130 |
| 24 Apr 2024 | 111.95 | 113.50 | 111.95 | 113.50 | 113.50 | 10 |
| 23 Apr 2024 | 111.45 | 112.25 | 111.30 | 111.95 | 111.95 | 12 |
| 22 Apr 2024 | 111.85 | 111.85 | 111.35 | 111.35 | 111.35 | 25 |
| 19 Apr 2024 | 109.25 | 111.70 | 109.25 | 111.05 | 111.05 | - |
| 18 Apr 2024 | 107.95 | 109.95 | 107.80 | 109.90 | 109.90 | 19 |
| 17 Apr 2024 | 106.90 | 107.20 | 106.90 | 107.20 | 107.20 | - |
| 16 Apr 2024 | 108.75 | 109.30 | 107.00 | 107.25 | 107.25 | 79 |
| 15 Apr 2024 | 109.65 | 109.65 | 108.15 | 108.15 | 108.15 | 18 |
| 12 Apr 2024 | 110.05 | 110.50 | 109.40 | 109.40 | 109.40 | 161 |
| 11 Apr 2024 | 109.70 | 110.35 | 109.05 | 109.50 | 109.50 | 12 |
| 10 Apr 2024 | 111.90 | 111.90 | 109.10 | 109.20 | 109.20 | - |
| 09 Apr 2024 | 110.15 | 112.00 | 110.15 | 111.45 | 111.45 | 500 |
| 08 Apr 2024 | 109.05 | 110.20 | 109.05 | 110.20 | 110.20 | 10 |
| 05 Apr 2024 | 110.90 | 110.90 | 110.90 | 110.90 | 110.90 | - |
| 04 Apr 2024 | 109.40 | 110.65 | 109.40 | 110.65 | 110.65 | 1 |
| 03 Apr 2024 | 110.35 | 110.40 | 110.35 | 110.40 | 110.40 | 50 |
| 02 Apr 2024 | 111.10 | 111.10 | 111.10 | 111.10 | 111.10 | 10 |
| 28 Mar 2024 | 111.60 | 112.40 | 111.60 | 112.40 | 112.40 | 11 |
| 27 Mar 2024 | 108.20 | 111.80 | 108.20 | 111.40 | 111.40 | 20 |
| 26 Mar 2024 | 107.60 | 108.40 | 107.60 | 108.40 | 108.40 | 107 |
| 25 Mar 2024 | 108.40 | 108.40 | 107.80 | 107.80 | 107.80 | 25 |
| 22 Mar 2024 | 108.00 | 109.00 | 108.00 | 108.60 | 108.60 | 360 |
| 21 Mar 2024 | 108.00 | 108.80 | 108.00 | 108.60 | 108.60 | 360 |
| 20 Mar 2024 | 108.20 | 108.40 | 107.60 | 107.60 | 107.60 | 5 |
| 19 Mar 2024 | 107.20 | 108.00 | 107.20 | 108.00 | 108.00 | - |
| 18 Mar 2024 | 107.60 | 108.20 | 107.60 | 107.60 | 107.60 | - |
| 15 Mar 2024 | 108.80 | 108.80 | 108.60 | 108.60 | 108.60 | 10 |
| 14 Mar 2024 | 110.00 | 110.00 | 108.80 | 108.80 | 108.80 | 40 |
| 13 Mar 2024 | 108.80 | 109.80 | 108.00 | 109.80 | 109.80 | 422 |
| 12 Mar 2024 | 109.80 | 109.80 | 108.40 | 109.00 | 109.00 | - |
| 11 Mar 2024 | 107.60 | 108.20 | 107.60 | 108.20 | 108.20 | 30 |
| 08 Mar 2024 | 108.00 | 108.40 | 107.40 | 108.40 | 108.40 | - |
| 07 Mar 2024 | 109.80 | 109.80 | 107.80 | 107.80 | 107.80 | 20 |
| 06 Mar 2024 | 109.60 | 110.00 | 109.40 | 109.40 | 109.40 | 21 |
| 05 Mar 2024 | 111.40 | 111.60 | 109.40 | 109.40 | 109.40 | 70 |
| 04 Mar 2024 | 109.80 | 111.80 | 109.80 | 111.80 | 111.80 | 233 |
| 01 Mar 2024 | 109.40 | 109.40 | 109.40 | 109.40 | 109.40 | - |
| 29 Feb 2024 | 108.20 | 108.60 | 108.20 | 108.60 | 108.60 | 250 |
| 28 Feb 2024 | 108.40 | 108.40 | 108.40 | 108.40 | 108.40 | 17 |
| 27 Feb 2024 | 107.80 | 108.20 | 107.80 | 108.20 | 108.20 | 5 |
| 26 Feb 2024 | 109.00 | 109.80 | 108.00 | 108.00 | 108.00 | 341 |
| 23 Feb 2024 | 110.20 | 110.40 | 109.40 | 109.40 | 109.40 | 77 |
| 22 Feb 2024 | 112.00 | 113.40 | 109.00 | 109.00 | 109.00 | 175 |
| 21 Feb 2024 | 111.60 | 111.60 | 111.60 | 111.60 | 111.60 | - |
| 20 Feb 2024 | 112.40 | 112.40 | 112.20 | 112.20 | 112.20 | 70 |
| 19 Feb 2024 | 113.60 | 113.60 | 113.20 | 113.20 | 113.20 | 100 |
| 16 Feb 2024 | 115.00 | 115.00 | 112.80 | 113.60 | 113.60 | 80 |
| 15 Feb 2024 | 112.20 | 114.00 | 112.20 | 114.00 | 114.00 | 75 |
| 14 Feb 2024 | 111.40 | 111.80 | 111.40 | 111.80 | 111.80 | - |
| 13 Feb 2024 | 113.80 | 113.80 | 111.40 | 111.40 | 111.40 | 61 |
| 12 Feb 2024 | 112.80 | 114.40 | 112.80 | 114.00 | 114.00 | 44 |
| 09 Feb 2024 | 112.60 | 113.60 | 112.20 | 113.60 | 113.60 | 90 |
| 08 Feb 2024 | 112.80 | 112.80 | 111.80 | 112.20 | 112.20 | - |
| 07 Feb 2024 | 112.80 | 113.20 | 112.80 | 113.20 | 113.20 | - |
| 07 Feb 2024 | 0.7075 Dividend | |||||
| 06 Feb 2024 | 112.60 | 113.80 | 112.60 | 113.80 | 113.09 | - |
| 05 Feb 2024 | 113.80 | 114.40 | 112.80 | 113.20 | 112.50 | 555 |
| 02 Feb 2024 | 114.80 | 114.80 | 113.20 | 114.40 | 113.69 | 40 |
| 01 Feb 2024 | 114.40 | 114.60 | 113.20 | 113.20 | 112.50 | 200 |
| 31 Jan 2024 | 114.60 | 114.60 | 114.60 | 114.60 | 113.89 | - |
| 30 Jan 2024 | 115.80 | 115.80 | 114.40 | 114.80 | 114.09 | 88 |
| 29 Jan 2024 | 113.80 | 115.60 | 113.80 | 115.60 | 114.88 | 130 |
| 26 Jan 2024 | 113.60 | 113.80 | 113.60 | 113.60 | 112.89 | - |
| 25 Jan 2024 | 112.00 | 113.20 | 111.60 | 113.20 | 112.50 | 168 |
| 24 Jan 2024 | 116.00 | 116.00 | 111.60 | 111.80 | 111.10 | 18 |
| 23 Jan 2024 | 115.80 | 116.60 | 115.80 | 116.20 | 115.48 | 157 |
| 22 Jan 2024 | 114.40 | 116.40 | 114.40 | 116.40 | 115.68 | - |
| 19 Jan 2024 | 115.20 | 115.20 | 115.20 | 115.20 | 114.48 | 176 |
| 18 Jan 2024 | 117.20 | 117.20 | 115.40 | 115.60 | 114.88 | - |
| 17 Jan 2024 | 119.20 | 120.40 | 117.40 | 117.60 | 116.87 | 63 |
| 16 Jan 2024 | 119.80 | 121.60 | 119.80 | 121.20 | 120.45 | - |
| 15 Jan 2024 | 120.20 | 120.20 | 120.20 | 120.20 | 119.45 | - |
| 12 Jan 2024 | 119.40 | 120.20 | 119.40 | 120.20 | 119.45 | 21 |
| 11 Jan 2024 | 121.40 | 121.40 | 120.20 | 120.20 | 119.45 | 65 |
| 10 Jan 2024 | 120.80 | 122.00 | 120.80 | 122.00 | 121.24 | 15 |
| 09 Jan 2024 | 120.80 | 122.80 | 120.60 | 122.80 | 122.04 | 15 |
| 08 Jan 2024 | 119.60 | 119.80 | 119.40 | 119.60 | 118.86 | - |
| 05 Jan 2024 | 120.20 | 120.80 | 119.20 | 119.20 | 118.46 | 5 |
| 04 Jan 2024 | 121.80 | 121.80 | 120.20 | 120.20 | 119.45 | 15 |
| 03 Jan 2024 | 121.20 | 122.20 | 121.20 | 121.20 | 120.45 | 330 |
| 02 Jan 2024 | 119.40 | 121.60 | 119.40 | 121.60 | 120.84 | 10 |
| 29 Dec 2023 | 118.60 | 120.00 | 118.20 | 120.00 | 119.25 | 75 |
| 28 Dec 2023 | 118.60 | 119.40 | 118.20 | 119.20 | 118.46 | 2,650 |
| 27 Dec 2023 | 119.40 | 119.60 | 118.60 | 118.60 | 117.86 | 127 |
| 22 Dec 2023 | 118.80 | 119.40 | 118.80 | 119.40 | 118.66 | 10 |
| 21 Dec 2023 | 119.00 | 120.20 | 119.00 | 120.00 | 119.25 | 29 |
| 20 Dec 2023 | 120.80 | 120.80 | 120.80 | 120.80 | 120.05 | 30 |
| 19 Dec 2023 | 119.20 | 119.40 | 119.20 | 119.40 | 118.66 | 4 |
| 18 Dec 2023 | 118.00 | 119.60 | 118.00 | 119.60 | 118.86 | - |
| 15 Dec 2023 | 122.20 | 122.60 | 119.60 | 120.40 | 119.65 | 134 |
| 14 Dec 2023 | 123.60 | 123.60 | 122.20 | 122.20 | 121.44 | - |
| 13 Dec 2023 | 121.00 | 121.60 | 121.00 | 121.20 | 120.45 | 85 |
| 12 Dec 2023 | 120.80 | 121.00 | 120.40 | 121.00 | 120.25 | - |
| *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.