Waste Connections Inc (UI51.BE)
Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
As of 11:05AM CEST. Market open.
Time period:
03 Jul 2023 - 03 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 Jul 2024 | 162.95 | 162.95 | 162.65 | 162.70 | 162.70 | 200 |
| 02 Jul 2024 | 162.55 | 163.15 | 161.85 | 163.00 | 163.00 | - |
| 01 Jul 2024 | 163.20 | 163.95 | 161.30 | 161.45 | 161.45 | - |
| 28 Jun 2024 | 164.30 | 165.25 | 161.50 | 164.05 | 164.05 | - |
| 27 Jun 2024 | 162.35 | 163.85 | 160.95 | 163.60 | 163.60 | - |
| 26 Jun 2024 | 163.45 | 164.25 | 162.55 | 162.90 | 162.90 | - |
| 25 Jun 2024 | 163.65 | 164.25 | 162.90 | 163.40 | 163.40 | - |
| 24 Jun 2024 | 163.15 | 163.80 | 162.85 | 163.65 | 163.65 | - |
| 21 Jun 2024 | 162.30 | 163.25 | 162.30 | 163.25 | 163.25 | - |
| 20 Jun 2024 | 160.10 | 162.20 | 160.10 | 162.20 | 162.20 | - |
| 19 Jun 2024 | 161.05 | 161.50 | 159.90 | 159.90 | 159.90 | - |
| 18 Jun 2024 | 160.90 | 161.70 | 159.90 | 161.30 | 161.30 | - |
| 17 Jun 2024 | 157.45 | 161.25 | 157.10 | 161.15 | 161.15 | - |
| 14 Jun 2024 | 155.60 | 157.80 | 155.40 | 157.70 | 157.70 | - |
| 13 Jun 2024 | 154.40 | 155.30 | 153.90 | 155.20 | 155.20 | - |
| 12 Jun 2024 | 155.30 | 155.30 | 154.25 | 155.15 | 155.15 | - |
| 11 Jun 2024 | 155.70 | 156.20 | 155.60 | 155.60 | 155.60 | - |
| 10 Jun 2024 | 154.00 | 155.90 | 153.60 | 155.90 | 155.90 | - |
| 07 Jun 2024 | 155.25 | 156.25 | 154.20 | 154.20 | 154.20 | - |
| 06 Jun 2024 | 153.65 | 156.60 | 153.65 | 154.75 | 154.75 | - |
| 05 Jun 2024 | 153.15 | 155.25 | 153.00 | 155.10 | 155.10 | - |
| 04 Jun 2024 | 149.55 | 151.95 | 149.10 | 151.95 | 151.95 | - |
| 03 Jun 2024 | 151.60 | 152.25 | 148.50 | 148.75 | 148.75 | - |
| 31 May 2024 | 149.30 | 150.20 | 148.70 | 150.20 | 150.20 | - |
| 30 May 2024 | 147.90 | 149.30 | 147.60 | 148.90 | 148.90 | - |
| 29 May 2024 | 149.70 | 149.95 | 148.70 | 149.00 | 149.00 | - |
| 28 May 2024 | 152.70 | 152.80 | 150.00 | 150.35 | 150.35 | - |
| 27 May 2024 | 152.45 | 153.30 | 152.45 | 153.25 | 153.25 | 200 |
| 24 May 2024 | 152.30 | 152.70 | 151.10 | 152.50 | 152.50 | - |
| 23 May 2024 | 152.95 | 153.30 | 152.20 | 152.20 | 152.20 | - |
| 22 May 2024 | 152.15 | 152.90 | 151.95 | 152.50 | 152.50 | - |
| 21 May 2024 | 152.30 | 153.25 | 152.05 | 152.30 | 152.30 | - |
| 20 May 2024 | 154.10 | 154.40 | 152.55 | 152.60 | 152.60 | - |
| 17 May 2024 | 153.50 | 153.65 | 152.50 | 153.25 | 153.25 | - |
| 16 May 2024 | 152.35 | 152.80 | 152.20 | 152.80 | 152.80 | - |
| 15 May 2024 | 153.10 | 153.65 | 152.45 | 152.55 | 152.55 | - |
| 14 May 2024 | 154.00 | 154.10 | 152.55 | 153.30 | 153.30 | - |
| 13 May 2024 | 155.45 | 155.50 | 153.10 | 153.30 | 153.30 | - |
| 10 May 2024 | 154.50 | 155.95 | 154.40 | 155.40 | 155.40 | - |
| 09 May 2024 | 153.85 | 154.20 | 153.60 | 154.05 | 154.05 | - |
| 08 May 2024 | 154.05 | 154.20 | 152.90 | 153.80 | 153.80 | - |
| 07 May 2024 | 154.65 | 155.10 | 153.35 | 153.50 | 153.50 | - |
| 07 May 2024 | 0.285 Dividend | |||||
| 06 May 2024 | 152.65 | 154.65 | 151.80 | 154.65 | 154.36 | - |
| 03 May 2024 | 152.70 | 153.10 | 152.30 | 152.75 | 152.47 | - |
| 02 May 2024 | 151.15 | 152.55 | 151.05 | 152.40 | 152.12 | - |
| 30 Apr 2024 | 153.80 | 153.80 | 152.50 | 152.65 | 152.37 | - |
| 29 Apr 2024 | 152.65 | 154.45 | 152.55 | 153.35 | 153.07 | - |
| 26 Apr 2024 | 154.10 | 154.25 | 152.70 | 153.55 | 153.27 | - |
| 25 Apr 2024 | 154.90 | 154.90 | 151.00 | 154.20 | 153.92 | - |
| 24 Apr 2024 | 155.40 | 155.70 | 155.10 | 155.60 | 155.31 | - |
| 23 Apr 2024 | 156.00 | 156.30 | 155.20 | 155.20 | 154.91 | - |
| 22 Apr 2024 | 154.95 | 156.90 | 154.95 | 156.80 | 156.51 | - |
| 19 Apr 2024 | 154.00 | 155.15 | 153.90 | 154.90 | 154.61 | - |
| 18 Apr 2024 | 154.50 | 155.00 | 153.80 | 154.30 | 154.02 | - |
| 17 Apr 2024 | 155.15 | 155.15 | 154.10 | 154.15 | 153.87 | - |
| 16 Apr 2024 | 155.95 | 156.25 | 155.00 | 155.40 | 155.11 | - |
| 15 Apr 2024 | 157.00 | 159.10 | 155.95 | 155.95 | 155.66 | - |
| 12 Apr 2024 | 156.40 | 157.65 | 155.60 | 156.20 | 155.91 | - |
| 11 Apr 2024 | 156.70 | 156.85 | 155.65 | 156.55 | 156.26 | - |
| 10 Apr 2024 | 155.20 | 156.30 | 154.55 | 156.30 | 156.01 | - |
| 09 Apr 2024 | 154.95 | 155.25 | 153.55 | 154.85 | 154.56 | - |
| 08 Apr 2024 | 154.95 | 155.60 | 154.45 | 155.20 | 154.91 | - |
| 05 Apr 2024 | 154.65 | 155.75 | 154.40 | 155.00 | 154.71 | - |
| 04 Apr 2024 | 155.30 | 156.60 | 154.15 | 154.15 | 153.87 | - |
| 03 Apr 2024 | 157.10 | 157.30 | 155.65 | 155.65 | 155.36 | - |
| 02 Apr 2024 | 158.70 | 159.25 | 157.10 | 157.85 | 157.56 | - |
| 28 Mar 2024 | 158.70 | 159.55 | 158.05 | 159.20 | 158.91 | - |
| 27 Mar 2024 | 157.35 | 159.20 | 157.10 | 158.35 | 158.06 | - |
| 26 Mar 2024 | 157.00 | 157.55 | 156.95 | 157.55 | 157.26 | - |
| 25 Mar 2024 | 157.80 | 158.40 | 157.20 | 157.30 | 157.01 | - |
| 22 Mar 2024 | 159.50 | 159.75 | 157.70 | 158.20 | 157.91 | - |
| 21 Mar 2024 | 156.05 | 158.35 | 156.05 | 158.05 | 157.76 | - |
| 20 Mar 2024 | 158.35 | 158.80 | 156.25 | 156.25 | 155.96 | 50 |
| 19 Mar 2024 | 158.05 | 158.25 | 156.80 | 157.90 | 157.61 | - |
| 18 Mar 2024 | 157.00 | 158.60 | 157.00 | 158.20 | 157.91 | - |
| 15 Mar 2024 | 155.45 | 157.10 | 154.40 | 156.80 | 156.51 | - |
| 14 Mar 2024 | 155.30 | 157.40 | 154.75 | 155.10 | 154.81 | - |
| 13 Mar 2024 | 154.40 | 155.20 | 154.30 | 155.05 | 154.76 | - |
| 12 Mar 2024 | 153.45 | 154.85 | 153.30 | 154.80 | 154.51 | - |
| 11 Mar 2024 | 152.30 | 153.45 | 151.00 | 153.15 | 152.87 | - |
| 08 Mar 2024 | 153.55 | 153.75 | 152.05 | 152.45 | 152.17 | - |
| 07 Mar 2024 | 154.00 | 154.60 | 153.35 | 153.35 | 153.07 | - |
| 06 Mar 2024 | 154.20 | 155.10 | 154.05 | 154.20 | 153.92 | - |
| 05 Mar 2024 | 152.70 | 154.00 | 152.25 | 153.85 | 153.57 | - |
| 04 Mar 2024 | 152.30 | 153.25 | 152.05 | 153.25 | 152.97 | - |
| 01 Mar 2024 | 154.10 | 154.10 | 152.80 | 152.80 | 152.52 | - |
| 29 Feb 2024 | 154.25 | 154.65 | 151.70 | 153.90 | 153.62 | - |
| 28 Feb 2024 | 155.40 | 156.00 | 154.35 | 154.35 | 154.07 | - |
| 27 Feb 2024 | 156.25 | 156.30 | 154.15 | 154.95 | 154.66 | - |
| 27 Feb 2024 | 0.285 Dividend | |||||
| 26 Feb 2024 | 157.05 | 157.80 | 156.85 | 156.85 | 156.28 | - |
| 23 Feb 2024 | 157.90 | 158.70 | 156.80 | 157.45 | 156.87 | - |
| 22 Feb 2024 | 154.65 | 157.65 | 154.15 | 157.20 | 156.63 | - |
| 21 Feb 2024 | 154.65 | 154.90 | 154.00 | 154.45 | 153.89 | - |
| 20 Feb 2024 | 155.50 | 155.90 | 152.95 | 154.80 | 154.23 | - |
| 19 Feb 2024 | 156.20 | 156.35 | 154.70 | 154.70 | 154.13 | - |
| 16 Feb 2024 | 153.65 | 155.85 | 151.55 | 155.85 | 155.28 | - |
| 15 Feb 2024 | 153.10 | 153.70 | 151.30 | 153.20 | 152.64 | - |
| 14 Feb 2024 | 148.45 | 152.70 | 147.40 | 152.70 | 152.14 | - |
| *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.