UK markets closed
NIKKEI 225
37,628.48 -831.60 (-2.16%) HANG SENG
17,284.54 +83.27 (+0.48%) CRUDE OIL
82.60 -0.21 (-0.25%) GOLD FUTURES
2,340.20 +1.80 (+0.08%) DOW
37,975.79 -485.13 (-1.26%) Bitcoin GBP
51,434.50 -233.54 (-0.45%)
Wendel (MF.PA)
Paris - Paris Delayed price. Currency in EUR
Add to watchlist
At close: 05:35PM CEST
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Apr 2024 | 96.00 | 96.00 | 93.05 | 93.50 | 93.50 | 46,384 |
| 24 Apr 2024 | 94.50 | 94.65 | 93.60 | 93.70 | 93.70 | 35,035 |
| 23 Apr 2024 | 94.35 | 94.95 | 94.20 | 94.35 | 94.35 | 43,756 |
| 22 Apr 2024 | 94.55 | 94.80 | 93.65 | 93.75 | 93.75 | 32,901 |
| 19 Apr 2024 | 92.80 | 94.40 | 92.70 | 94.10 | 94.10 | 43,340 |
| 18 Apr 2024 | 93.25 | 94.45 | 92.90 | 94.05 | 94.05 | 45,713 |
| 17 Apr 2024 | 92.95 | 94.10 | 92.75 | 92.80 | 92.80 | 43,148 |
| 16 Apr 2024 | 92.50 | 93.15 | 92.25 | 93.05 | 93.05 | 49,680 |
| 15 Apr 2024 | 93.00 | 94.50 | 92.75 | 93.25 | 93.25 | 47,898 |
| 12 Apr 2024 | 94.00 | 94.70 | 92.55 | 92.85 | 92.85 | 100,649 |
| 11 Apr 2024 | 92.85 | 93.50 | 92.60 | 93.25 | 93.25 | 35,212 |
| 10 Apr 2024 | 93.95 | 94.05 | 91.95 | 93.00 | 93.00 | 31,973 |
| 09 Apr 2024 | 93.95 | 94.70 | 93.55 | 93.55 | 93.55 | 54,062 |
| 08 Apr 2024 | 93.10 | 94.40 | 93.10 | 93.70 | 93.70 | 56,522 |
| 05 Apr 2024 | 91.50 | 94.15 | 91.35 | 93.05 | 93.05 | 86,235 |
| 04 Apr 2024 | 94.50 | 94.85 | 92.30 | 92.30 | 92.30 | 45,352 |
| 03 Apr 2024 | 93.65 | 94.65 | 93.55 | 94.30 | 94.30 | 43,352 |
| 02 Apr 2024 | 94.25 | 95.40 | 93.50 | 93.55 | 93.55 | 51,224 |
| 28 Mar 2024 | 94.50 | 95.15 | 93.95 | 94.60 | 94.60 | 45,245 |
| 27 Mar 2024 | 93.70 | 94.45 | 93.50 | 94.20 | 94.20 | 30,724 |
| 26 Mar 2024 | 93.80 | 94.80 | 93.20 | 93.70 | 93.70 | 27,803 |
| 25 Mar 2024 | 94.05 | 94.35 | 92.80 | 94.05 | 94.05 | 30,986 |
| 22 Mar 2024 | 93.75 | 94.70 | 92.85 | 94.30 | 94.30 | 53,130 |
| 21 Mar 2024 | 94.20 | 95.05 | 92.95 | 94.10 | 94.10 | 57,920 |
| 20 Mar 2024 | 90.10 | 93.80 | 90.10 | 93.80 | 93.80 | 96,632 |
| 19 Mar 2024 | 89.70 | 90.45 | 89.60 | 90.35 | 90.35 | 28,926 |
| 18 Mar 2024 | 89.30 | 90.25 | 89.20 | 89.95 | 89.95 | 35,033 |
| 15 Mar 2024 | 89.80 | 89.80 | 88.40 | 89.20 | 89.20 | 191,254 |
| 14 Mar 2024 | 93.15 | 93.50 | 90.05 | 90.15 | 90.15 | 37,094 |
| 13 Mar 2024 | 92.90 | 93.35 | 92.40 | 93.05 | 93.05 | 65,609 |
| 12 Mar 2024 | 92.65 | 93.15 | 92.30 | 92.95 | 92.95 | 50,318 |
| 11 Mar 2024 | 91.50 | 92.65 | 90.95 | 92.35 | 92.35 | 37,169 |
| 08 Mar 2024 | 93.05 | 93.05 | 91.95 | 92.60 | 92.60 | 47,058 |
| 07 Mar 2024 | 90.55 | 92.25 | 90.25 | 92.05 | 92.05 | 37,727 |
| 06 Mar 2024 | 90.90 | 91.60 | 90.55 | 91.20 | 91.20 | 36,326 |
| 05 Mar 2024 | 91.20 | 91.90 | 90.35 | 91.25 | 91.25 | 59,543 |
| 04 Mar 2024 | 90.75 | 91.30 | 90.30 | 91.15 | 91.15 | 37,001 |
| 01 Mar 2024 | 90.80 | 91.15 | 89.80 | 90.70 | 90.70 | 48,861 |
| 29 Feb 2024 | 89.40 | 91.00 | 89.00 | 90.45 | 90.45 | 90,628 |
| 28 Feb 2024 | 89.60 | 89.95 | 88.55 | 89.30 | 89.30 | 30,709 |
| 27 Feb 2024 | 89.85 | 90.00 | 88.95 | 89.85 | 89.85 | 25,037 |
| 26 Feb 2024 | 90.30 | 90.80 | 89.60 | 89.85 | 89.85 | 33,993 |
| 23 Feb 2024 | 90.70 | 93.80 | 90.30 | 90.80 | 90.80 | 54,151 |
| 22 Feb 2024 | 89.40 | 91.25 | 89.20 | 90.95 | 90.95 | 46,300 |
| 21 Feb 2024 | 87.75 | 88.15 | 86.90 | 87.25 | 87.25 | 34,070 |
| 20 Feb 2024 | 87.30 | 88.80 | 86.60 | 87.90 | 87.90 | 44,318 |
| 19 Feb 2024 | 87.65 | 87.90 | 87.10 | 87.75 | 87.75 | 22,429 |
| 16 Feb 2024 | 88.00 | 88.60 | 87.55 | 88.40 | 88.40 | 35,610 |
| 15 Feb 2024 | 87.70 | 88.15 | 86.60 | 87.45 | 87.45 | 52,046 |
| 14 Feb 2024 | 85.00 | 86.10 | 85.00 | 85.90 | 85.90 | 30,444 |
| 13 Feb 2024 | 86.00 | 86.45 | 84.30 | 85.05 | 85.05 | 24,571 |
| 12 Feb 2024 | 85.00 | 86.25 | 84.90 | 86.10 | 86.10 | 34,556 |
| 09 Feb 2024 | 85.15 | 85.15 | 83.80 | 84.75 | 84.75 | 27,036 |
| 08 Feb 2024 | 85.10 | 86.35 | 85.10 | 85.25 | 85.25 | 40,435 |
| 07 Feb 2024 | 85.80 | 86.40 | 84.90 | 85.25 | 85.25 | 35,291 |
| 06 Feb 2024 | 85.55 | 86.30 | 84.25 | 85.45 | 85.45 | 46,466 |
| 05 Feb 2024 | 84.65 | 85.30 | 84.40 | 85.20 | 85.20 | 61,257 |
| 02 Feb 2024 | 84.70 | 85.85 | 83.80 | 84.50 | 84.50 | 32,435 |
| 01 Feb 2024 | 83.55 | 84.80 | 83.30 | 83.95 | 83.95 | 28,491 |
| 31 Jan 2024 | 84.60 | 85.30 | 84.20 | 84.35 | 84.35 | 49,736 |
| 30 Jan 2024 | 84.60 | 85.30 | 84.20 | 84.55 | 84.55 | 40,609 |
| 29 Jan 2024 | 83.70 | 84.35 | 82.95 | 83.95 | 83.95 | 28,114 |
| 26 Jan 2024 | 81.90 | 83.70 | 81.50 | 83.60 | 83.60 | 29,770 |
| 25 Jan 2024 | 82.60 | 82.70 | 81.25 | 81.65 | 81.65 | 21,523 |
| 24 Jan 2024 | 81.20 | 82.60 | 81.15 | 82.60 | 82.60 | 32,126 |
| 23 Jan 2024 | 80.70 | 81.15 | 80.20 | 80.65 | 80.65 | 32,361 |
| 22 Jan 2024 | 80.10 | 81.15 | 80.10 | 80.45 | 80.45 | 33,751 |
| 19 Jan 2024 | 79.40 | 79.75 | 79.00 | 79.30 | 79.30 | 31,485 |
| 18 Jan 2024 | 78.80 | 79.30 | 78.00 | 78.85 | 78.85 | 22,324 |
| 17 Jan 2024 | 79.10 | 79.20 | 77.55 | 78.70 | 78.70 | 46,347 |
| 16 Jan 2024 | 80.10 | 80.30 | 79.30 | 79.90 | 79.90 | 48,206 |
| 15 Jan 2024 | 81.60 | 81.65 | 81.05 | 81.05 | 81.05 | 35,774 |
| 12 Jan 2024 | 80.60 | 82.20 | 80.60 | 81.80 | 81.80 | 68,425 |
| 11 Jan 2024 | 80.50 | 81.05 | 80.20 | 80.20 | 80.20 | 67,416 |
| 10 Jan 2024 | 80.50 | 80.90 | 80.00 | 80.10 | 80.10 | 40,210 |
| 09 Jan 2024 | 82.00 | 82.00 | 80.35 | 80.65 | 80.65 | 33,920 |
| 08 Jan 2024 | 80.60 | 81.80 | 80.15 | 81.80 | 81.80 | 29,789 |
| 05 Jan 2024 | 80.90 | 81.25 | 80.10 | 81.25 | 81.25 | 43,953 |
| 04 Jan 2024 | 79.15 | 81.35 | 79.15 | 81.35 | 81.35 | 34,244 |
| 03 Jan 2024 | 80.10 | 80.50 | 78.80 | 79.20 | 79.20 | 53,259 |
| 02 Jan 2024 | 80.80 | 81.15 | 79.70 | 80.15 | 80.15 | 37,866 |
| 29 Dec 2023 | 80.80 | 81.00 | 80.40 | 80.65 | 80.65 | 18,771 |
| 28 Dec 2023 | 81.00 | 81.20 | 80.35 | 80.75 | 80.75 | 56,218 |
| 27 Dec 2023 | 80.15 | 80.75 | 80.15 | 80.60 | 80.60 | 42,112 |
| 22 Dec 2023 | 80.40 | 80.65 | 79.80 | 80.15 | 80.15 | 34,041 |
| 21 Dec 2023 | 80.65 | 81.05 | 80.35 | 80.65 | 80.65 | 43,188 |
| 20 Dec 2023 | 81.00 | 81.80 | 80.95 | 81.50 | 81.50 | 43,158 |
| 19 Dec 2023 | 80.60 | 81.55 | 80.45 | 80.85 | 80.85 | 52,899 |
| 18 Dec 2023 | 81.90 | 82.45 | 80.70 | 80.75 | 80.75 | 87,988 |
| 15 Dec 2023 | 83.10 | 83.40 | 81.90 | 82.15 | 82.15 | 135,918 |
| 14 Dec 2023 | 82.80 | 84.65 | 82.80 | 82.90 | 82.90 | 122,283 |
| 13 Dec 2023 | 80.75 | 82.30 | 80.75 | 81.55 | 81.55 | 84,129 |
| 12 Dec 2023 | 80.35 | 81.40 | 79.80 | 80.60 | 80.60 | 129,131 |
| 11 Dec 2023 | 79.00 | 79.50 | 78.50 | 79.35 | 79.35 | 84,343 |
| 08 Dec 2023 | 77.70 | 78.55 | 77.60 | 78.55 | 78.55 | 48,155 |
| 07 Dec 2023 | 78.55 | 78.70 | 77.55 | 77.70 | 77.70 | 61,610 |
| 06 Dec 2023 | 78.50 | 79.20 | 78.05 | 78.65 | 78.65 | 86,048 |
| 05 Dec 2023 | 77.00 | 78.30 | 77.00 | 78.20 | 78.20 | 66,599 |
| 04 Dec 2023 | 78.00 | 79.00 | 77.50 | 77.50 | 77.50 | 83,406 |
| 01 Dec 2023 | 77.65 | 78.30 | 77.40 | 78.25 | 78.25 | 59,873 |
| *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.