Simpson Manufacturing Co Inc (TWL.BE)
Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
As of 01:14PM CEST. Market open.
Time period:
13 May 2023 - 13 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 13 May 2024 | 163.40 | 163.50 | 163.30 | 163.30 | 163.30 | - |
| 10 May 2024 | 164.90 | 165.10 | 163.40 | 164.10 | 164.10 | - |
| 09 May 2024 | 164.20 | 164.70 | 163.90 | 164.50 | 164.50 | - |
| 08 May 2024 | 167.60 | 167.70 | 165.20 | 165.20 | 165.20 | - |
| 07 May 2024 | 170.20 | 170.50 | 167.60 | 169.10 | 169.10 | - |
| 06 May 2024 | 168.40 | 171.10 | 168.40 | 169.30 | 169.30 | - |
| 03 May 2024 | 166.90 | 170.30 | 165.90 | 168.60 | 168.60 | - |
| 02 May 2024 | 163.90 | 166.20 | 163.70 | 165.20 | 165.20 | - |
| 30 Apr 2024 | 164.10 | 165.00 | 163.20 | 164.50 | 164.50 | - |
| 29 Apr 2024 | 162.30 | 166.40 | 162.20 | 165.40 | 165.40 | - |
| 26 Apr 2024 | 159.40 | 163.60 | 159.20 | 161.60 | 161.60 | - |
| 25 Apr 2024 | 158.00 | 159.10 | 156.30 | 159.10 | 159.10 | - |
| 24 Apr 2024 | 158.30 | 159.80 | 156.10 | 158.50 | 158.50 | - |
| 23 Apr 2024 | 161.40 | 162.60 | 153.10 | 156.60 | 156.60 | - |
| 22 Apr 2024 | 173.30 | 174.40 | 172.10 | 173.40 | 173.40 | - |
| 19 Apr 2024 | 170.20 | 172.60 | 169.80 | 171.90 | 171.90 | - |
| 18 Apr 2024 | 167.80 | 172.20 | 167.70 | 170.70 | 170.70 | - |
| 17 Apr 2024 | 173.90 | 174.90 | 168.80 | 169.30 | 169.30 | - |
| 16 Apr 2024 | 174.50 | 175.30 | 172.30 | 172.70 | 172.70 | - |
| 15 Apr 2024 | 174.10 | 175.30 | 173.00 | 173.30 | 173.30 | - |
| 12 Apr 2024 | 172.50 | 173.40 | 171.50 | 172.60 | 172.60 | - |
| 11 Apr 2024 | 169.70 | 172.70 | 169.20 | 172.70 | 172.70 | - |
| 10 Apr 2024 | 176.10 | 176.10 | 169.60 | 169.60 | 169.60 | - |
| 09 Apr 2024 | 177.20 | 177.20 | 173.80 | 175.50 | 175.50 | - |
| 08 Apr 2024 | 179.60 | 180.80 | 177.80 | 177.80 | 177.80 | - |
| 05 Apr 2024 | 177.40 | 180.50 | 177.30 | 179.80 | 179.80 | - |
| 04 Apr 2024 | 181.90 | 182.60 | 179.10 | 179.10 | 179.10 | - |
| 03 Apr 2024 | 181.70 | 183.60 | 181.20 | 183.60 | 183.60 | - |
| 03 Apr 2024 | 0.27 Dividend | |||||
| 02 Apr 2024 | 187.50 | 187.80 | 181.20 | 181.20 | 180.93 | - |
| 28 Mar 2024 | 187.40 | 191.10 | 187.40 | 188.90 | 188.62 | - |
| 27 Mar 2024 | 184.00 | 186.90 | 184.00 | 186.30 | 186.02 | - |
| 26 Mar 2024 | 182.70 | 184.90 | 182.70 | 184.70 | 184.42 | - |
| 25 Mar 2024 | 186.50 | 187.10 | 184.20 | 184.50 | 184.23 | - |
| 22 Mar 2024 | 189.40 | 189.90 | 186.20 | 187.70 | 187.42 | - |
| 21 Mar 2024 | 184.50 | 191.30 | 184.50 | 189.70 | 189.42 | - |
| 20 Mar 2024 | 182.10 | 183.50 | 180.90 | 183.50 | 183.23 | - |
| 19 Mar 2024 | 179.80 | 182.90 | 179.80 | 181.70 | 181.43 | - |
| 18 Mar 2024 | 180.20 | 181.20 | 179.60 | 181.20 | 180.93 | - |
| 15 Mar 2024 | 182.20 | 183.40 | 182.10 | 182.10 | 181.83 | - |
| 14 Mar 2024 | 184.20 | 184.60 | 179.80 | 179.80 | 179.53 | - |
| 13 Mar 2024 | 184.60 | 185.70 | 184.40 | 184.40 | 184.13 | - |
| 12 Mar 2024 | 187.90 | 188.60 | 185.70 | 185.70 | 185.42 | - |
| 11 Mar 2024 | 193.10 | 193.10 | 187.80 | 188.10 | 187.82 | - |
| 08 Mar 2024 | 196.20 | 198.40 | 193.90 | 193.90 | 193.61 | - |
| 07 Mar 2024 | 194.60 | 197.90 | 194.10 | 195.80 | 195.51 | - |
| 06 Mar 2024 | 192.60 | 194.70 | 192.60 | 194.70 | 194.41 | - |
| 05 Mar 2024 | 195.00 | 195.90 | 193.20 | 193.20 | 192.91 | - |
| 04 Mar 2024 | 192.70 | 197.90 | 192.30 | 195.90 | 195.61 | - |
| 01 Mar 2024 | 193.30 | 194.30 | 191.90 | 193.20 | 192.91 | - |
| 29 Feb 2024 | 192.60 | 194.00 | 191.30 | 193.10 | 192.81 | - |
| 28 Feb 2024 | 191.20 | 192.60 | 190.20 | 192.60 | 192.31 | - |
| 27 Feb 2024 | 183.70 | 189.80 | 183.70 | 189.80 | 189.52 | - |
| 26 Feb 2024 | 184.50 | 185.30 | 183.50 | 183.50 | 183.23 | - |
| 23 Feb 2024 | 180.50 | 184.80 | 180.20 | 184.80 | 184.52 | - |
| 22 Feb 2024 | 178.40 | 182.00 | 178.10 | 179.60 | 179.33 | - |
| 21 Feb 2024 | 178.20 | 178.60 | 177.20 | 178.40 | 178.13 | - |
| 20 Feb 2024 | 178.30 | 179.00 | 176.90 | 177.80 | 177.54 | - |
| 19 Feb 2024 | 179.90 | 180.00 | 178.50 | 178.50 | 178.23 | - |
| 16 Feb 2024 | 181.80 | 181.90 | 178.90 | 179.40 | 179.13 | - |
| 15 Feb 2024 | 178.10 | 181.10 | 177.60 | 181.10 | 180.83 | - |
| 14 Feb 2024 | 173.60 | 177.40 | 173.60 | 177.40 | 177.14 | - |
| 13 Feb 2024 | 180.70 | 180.80 | 172.40 | 173.60 | 173.34 | - |
| 12 Feb 2024 | 178.20 | 181.80 | 178.20 | 181.80 | 181.53 | - |
| 09 Feb 2024 | 176.50 | 179.40 | 175.90 | 178.80 | 178.53 | - |
| 08 Feb 2024 | 169.50 | 176.60 | 169.40 | 176.60 | 176.34 | - |
| 07 Feb 2024 | 168.00 | 171.00 | 167.40 | 170.00 | 169.75 | - |
| 06 Feb 2024 | 170.20 | 179.10 | 163.60 | 167.00 | 166.75 | - |
| 05 Feb 2024 | 173.40 | 173.90 | 170.10 | 172.10 | 171.84 | - |
| 02 Feb 2024 | 171.00 | 173.80 | 168.20 | 173.40 | 173.14 | - |
| 01 Feb 2024 | 167.60 | 170.80 | 167.60 | 170.50 | 170.25 | - |
| 31 Jan 2024 | 174.10 | 174.40 | 168.00 | 168.00 | 167.75 | - |
| 30 Jan 2024 | 172.40 | 174.20 | 172.10 | 174.10 | 173.84 | - |
| 29 Jan 2024 | 168.00 | 171.90 | 168.00 | 171.90 | 171.64 | - |
| 26 Jan 2024 | 167.60 | 168.50 | 167.30 | 168.20 | 167.95 | - |
| 25 Jan 2024 | 165.60 | 168.90 | 165.10 | 168.20 | 167.95 | - |
| 24 Jan 2024 | 167.50 | 167.50 | 165.10 | 165.70 | 165.45 | - |
| 23 Jan 2024 | 170.60 | 171.10 | 167.30 | 168.10 | 167.85 | - |
| 22 Jan 2024 | 167.30 | 170.90 | 167.30 | 170.90 | 170.65 | - |
| 19 Jan 2024 | 168.70 | 169.70 | 165.60 | 167.30 | 167.05 | - |
| 18 Jan 2024 | 166.10 | 168.70 | 165.50 | 168.70 | 168.45 | - |
| 17 Jan 2024 | 165.80 | 166.90 | 164.40 | 166.10 | 165.85 | - |
| 16 Jan 2024 | 166.20 | 167.10 | 164.20 | 165.80 | 165.55 | - |
| 15 Jan 2024 | 166.20 | 166.40 | 166.00 | 166.30 | 166.05 | - |
| 12 Jan 2024 | 167.80 | 169.70 | 165.40 | 166.40 | 166.15 | - |
| 11 Jan 2024 | 167.50 | 168.40 | 165.00 | 168.40 | 168.15 | - |
| 10 Jan 2024 | 168.00 | 169.30 | 167.10 | 167.10 | 166.85 | - |
| 09 Jan 2024 | 170.50 | 170.70 | 167.80 | 168.40 | 168.15 | - |
| 08 Jan 2024 | 167.80 | 170.60 | 165.20 | 170.60 | 170.35 | - |
| 05 Jan 2024 | 170.00 | 170.40 | 168.60 | 168.60 | 168.35 | - |
| 04 Jan 2024 | 171.10 | 171.40 | 170.30 | 170.30 | 170.05 | - |
| 03 Jan 2024 | 176.30 | 176.60 | 170.80 | 170.80 | 170.55 | - |
| 03 Jan 2024 | 0.27 Dividend | |||||
| 02 Jan 2024 | 179.50 | 179.70 | 175.30 | 176.00 | 175.47 | - |
| 29 Dec 2023 | 181.60 | 181.90 | 181.60 | 181.60 | 181.05 | - |
| 28 Dec 2023 | 180.60 | 181.20 | 179.80 | 181.20 | 180.65 | - |
| 27 Dec 2023 | 183.50 | 183.50 | 180.10 | 180.70 | 180.15 | - |
| 22 Dec 2023 | 177.20 | 180.90 | 176.80 | 179.70 | 179.16 | - |
| 21 Dec 2023 | 176.40 | 177.50 | 176.00 | 177.30 | 176.76 | - |
| 20 Dec 2023 | 179.00 | 179.60 | 177.10 | 177.10 | 176.56 | - |
| *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.