UK markets close in 3 hours 45 minutes

Waste Connections Inc (UI51.DU)

Dusseldorf - Dusseldorf Delayed price. Currency in EUR
Add to watchlist
163.80+1.60 (+0.99%)
As of 12:32PM CEST. Market open.
Time period:
26 Jun 2023 - 26 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
26 Jun 2024162.70163.80162.70163.80163.8040
25 Jun 2024162.85163.55161.95162.20162.20-
24 Jun 2024162.35163.05162.25162.95162.95-
21 Jun 2024161.55162.35161.55162.35162.35-
20 Jun 2024159.45161.45159.15160.35160.35-
19 Jun 2024160.10160.25159.55159.55159.55-
18 Jun 2024160.15160.85159.45160.85160.85-
17 Jun 2024156.70160.10156.30160.10160.10-
14 Jun 2024154.85156.65154.60156.65156.65-
13 Jun 2024153.65154.25153.50153.95153.95-
12 Jun 2024154.55154.55154.30154.55154.55-
11 Jun 2024154.85155.45154.85154.90154.90-
10 Jun 2024153.25154.60152.90154.30154.30-
07 Jun 2024154.50154.75154.20154.20154.20-
06 Jun 2024154.15155.95154.00154.25154.25-
05 Jun 2024152.40153.95152.20153.95153.95-
04 Jun 2024148.75150.35148.75150.35150.35-
03 Jun 2024150.95150.95148.20148.20148.20-
31 May 2024148.60148.65148.15148.65148.65-
30 May 2024147.05148.50146.85148.30148.30-
29 May 2024149.00149.05148.35148.35148.35-
28 May 2024151.85153.45149.80149.90149.9040
27 May 2024151.75152.35151.70152.20152.20-
24 May 2024151.55152.10150.30152.10152.10-
23 May 2024152.20152.55152.00152.30152.30-
22 May 2024151.40152.25151.20152.20152.20-
21 May 2024151.40152.20151.25151.55151.55-
20 May 2024153.35153.45152.20152.20152.20-
17 May 2024152.85152.85151.85151.85151.85-
16 May 2024151.45152.00151.45151.75151.75-
15 May 2024152.35152.35151.95151.95151.95-
14 May 2024153.25153.30152.40152.40152.40-
13 May 2024154.70154.80152.35152.35152.35-
10 May 2024153.60154.45153.60154.45154.45-
09 May 2024153.10153.40152.95153.40153.40-
08 May 2024153.30153.45152.75152.75152.75-
07 May 2024153.75153.80152.90152.90152.90-
07 May 20240.285 Dividend
06 May 2024151.90152.90151.70152.60152.32-
03 May 2024151.95152.65151.85152.10151.82-
02 May 2024150.25152.15150.25151.75151.47-
30 Apr 2024153.10153.10151.75151.75151.47-
29 Apr 2024151.90153.90151.90153.70153.41-
26 Apr 2024153.45153.45152.70153.15152.86-
25 Apr 2024154.00154.00150.10153.00152.71-
24 Apr 2024154.65155.00154.20154.35154.06-
23 Apr 2024155.05155.65154.90155.25154.96-
22 Apr 2024154.25156.25154.25155.75155.46-
19 Apr 2024153.10155.60153.10155.60155.3110
18 Apr 2024153.70154.45153.20153.20152.91-
17 Apr 2024154.40154.65153.55153.55153.26-
16 Apr 2024155.20155.20154.50154.50154.21-
15 Apr 2024156.45156.90155.85155.85155.56-
12 Apr 2024155.65157.25155.65155.65155.36-
11 Apr 2024155.80155.90155.30155.30155.01-
10 Apr 2024154.45155.55154.30155.55155.26-
09 Apr 2024154.20154.60153.05154.60154.31-
08 Apr 2024154.20154.35153.95154.35154.06-
05 Apr 2024153.75154.95153.75154.75154.46-
04 Apr 2024154.55155.20154.20154.95154.66-
03 Apr 2024156.35156.60155.35155.35155.06-
02 Apr 2024157.80158.80156.70156.70156.41-
28 Mar 2024157.95159.05157.75158.35158.05-
27 Mar 2024156.95158.30156.50157.25156.96-
26 Mar 2024156.40157.00156.40156.45156.16-
25 Mar 2024157.20158.15156.95157.30157.01-
22 Mar 2024157.75158.00157.20157.20156.91-
21 Mar 2024155.40157.35155.40157.35157.06-
20 Mar 2024157.60158.20156.30156.30156.01-
19 Mar 2024157.35157.35156.65156.75156.46-
18 Mar 2024156.70157.90156.50157.45157.16-
15 Mar 2024154.80156.45154.20156.20155.91-
14 Mar 2024154.70154.80154.20154.20153.91-
13 Mar 2024153.80154.45153.55153.90153.61-
12 Mar 2024152.85154.10152.45154.10153.81-
11 Mar 2024151.45152.65150.95152.40152.12-
08 Mar 2024152.80153.25151.30152.05151.77-
07 Mar 2024153.10154.20152.75152.75152.46-
06 Mar 2024153.35154.50153.20153.30153.01-
05 Mar 2024152.00153.15151.95153.15152.86-
04 Mar 2024151.55152.00151.35152.00151.72-
01 Mar 2024153.35153.35152.35152.35152.07-
29 Feb 2024153.50153.50151.80152.85152.56-
28 Feb 2024154.65154.85154.25154.25153.96-
27 Feb 2024155.35156.10153.45153.45153.16-
27 Feb 20240.285 Dividend
26 Feb 2024156.15157.10156.15156.55155.97-
23 Feb 2024157.35157.55156.35156.35155.77-
22 Feb 2024153.80156.80153.25156.80156.22-
21 Feb 2024153.70154.40153.50153.50152.93-
20 Feb 2024152.50155.10152.00154.65154.08-
19 Feb 2024155.35155.35151.50151.50150.94-
16 Feb 2024152.75154.50151.65154.50153.93-
15 Feb 2024152.30152.70152.20152.20151.64-
14 Feb 2024144.85151.15144.85151.15150.59-
13 Feb 2024143.15145.95142.85145.95145.41-
12 Feb 2024144.35144.60142.45142.45141.93-
09 Feb 2024143.90144.60143.40144.05143.52-
08 Feb 2024144.80145.55144.80144.80144.27-
07 Feb 2024145.10146.00144.60145.20144.66-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...