UK markets closed

Waste Management Inc (UWS.BE)

Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
193.66-1.34 (-0.69%)
At close: 08:08AM CEST
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 2024193.66193.66193.66193.66193.6612
02 May 2024195.00195.00195.00195.00195.00-
30 Apr 2024197.64197.64197.64197.64197.64-
29 Apr 2024196.40196.40196.40196.40196.40-
26 Apr 2024198.20198.20198.20198.20198.20-
25 Apr 2024198.50198.50198.50198.50198.50-
24 Apr 2024194.86194.86194.86194.86194.86-
23 Apr 2024194.36194.36194.36194.36194.36-
22 Apr 2024194.32194.32194.32194.32194.32-
19 Apr 2024191.12191.12191.12191.12191.12-
18 Apr 2024193.02193.02193.02193.02193.02-
17 Apr 2024192.54192.54192.54192.54192.54-
16 Apr 2024192.58192.58192.58192.58192.58-
15 Apr 2024192.42192.42192.42192.42192.42-
12 Apr 2024192.06192.34192.06192.34192.3412
11 Apr 2024193.34193.70193.34193.70193.7040
10 Apr 2024189.82189.82189.82189.82189.82-
09 Apr 2024189.84189.84189.84189.84189.84-
08 Apr 2024190.36190.36190.36190.36190.36-
05 Apr 2024191.10191.10191.10191.10191.10-
04 Apr 2024193.80193.80193.80193.80193.80-
03 Apr 2024195.32195.32195.32195.32195.32-
02 Apr 2024197.82197.82197.82197.82197.82-
28 Mar 2024197.10197.10197.10197.10197.10-
27 Mar 2024195.40195.40195.40195.40195.40-
26 Mar 2024194.70194.70194.70194.70194.70-
25 Mar 2024195.50195.50195.50195.50195.50-
22 Mar 2024195.30195.30195.30195.30195.30-
21 Mar 2024193.60193.60193.60193.60193.60-
20 Mar 2024194.70195.80194.70195.80195.8050
19 Mar 2024194.60195.90194.60195.90195.906
18 Mar 2024193.90193.90193.90193.90193.90-
15 Mar 2024192.60192.60192.60192.60192.60-
14 Mar 2024191.80191.80191.80191.80191.80-
14 Mar 20240.75 Dividend
13 Mar 2024191.40191.40191.40191.40190.65-
12 Mar 2024191.00191.00191.00191.00190.25-
11 Mar 2024189.30189.30189.30189.30188.56-
08 Mar 2024188.80188.80188.80188.80188.06-
07 Mar 2024190.00190.00190.00190.00189.26-
06 Mar 2024190.10190.10190.10190.10189.36-
05 Mar 2024189.70189.70189.70189.70188.96-
04 Mar 2024189.00189.00189.00189.00188.268
01 Mar 2024190.20190.20190.20190.20189.45-
29 Feb 2024190.80190.80190.80190.80190.05-
28 Feb 2024191.30191.30191.30191.30190.55-
27 Feb 2024190.60190.60190.60190.60189.85-
26 Feb 2024192.00192.00192.00192.00191.2512
23 Feb 2024191.20191.20191.20191.20190.45-
22 Feb 2024188.40188.40188.40188.40187.66-
21 Feb 2024186.10186.10186.10186.10185.37-
20 Feb 2024187.80187.80187.80187.80187.06-
19 Feb 2024186.90187.80186.90187.80187.066
16 Feb 2024184.40184.40184.40184.40183.68-
15 Feb 2024185.50185.50185.50185.50184.77-
14 Feb 2024187.00187.00187.00187.00186.27-
13 Feb 2024179.50184.00179.50184.00183.281
12 Feb 2024174.00174.00174.00174.00173.32-
09 Feb 2024175.40175.40175.40175.40174.71-
08 Feb 2024175.90175.90175.90175.90175.21-
07 Feb 2024175.40175.40175.40175.40174.71-
06 Feb 2024174.70174.70174.70174.70174.02-
05 Feb 2024173.90174.70173.90174.70174.0250
02 Feb 2024172.90172.90172.90172.90172.22-
01 Feb 2024171.60171.60171.60171.60170.93-
31 Jan 2024172.60172.60172.60172.60171.92-
30 Jan 2024170.70172.90170.70172.90172.222
29 Jan 2024170.80170.80170.80170.80170.13-
26 Jan 2024169.90169.90169.90169.90169.23-
25 Jan 2024168.90168.90168.90168.90168.24-
24 Jan 2024170.50170.50170.50170.50169.83-
23 Jan 2024169.00169.00169.00169.00168.34-
22 Jan 2024169.00169.00169.00169.00168.34-
19 Jan 2024168.20168.20168.20168.20167.54-
18 Jan 2024166.10166.10166.10166.10165.45-
17 Jan 2024165.40165.40165.40165.40164.75-
16 Jan 2024165.60165.60165.60165.60164.95-
15 Jan 2024165.20165.50165.20165.50164.8510
12 Jan 2024162.80162.80162.80162.80162.16-
11 Jan 2024163.10163.10163.10163.10162.46-
10 Jan 2024162.60162.60162.60162.60161.96-
09 Jan 2024162.20162.20162.20162.20161.56-
08 Jan 2024161.50161.50161.50161.50160.87-
05 Jan 2024163.10163.10163.10163.10162.46-
04 Jan 2024163.20163.20163.20163.20162.56-
03 Jan 2024163.40163.40163.40163.40162.76-
02 Jan 2024162.10162.10162.10162.10161.46-
29 Dec 2023160.70160.70160.70160.70160.07-
28 Dec 2023159.60159.60159.60159.60158.97-
27 Dec 2023161.20161.20161.20161.20160.571
22 Dec 2023159.90159.90159.90159.90159.27-
21 Dec 2023160.70160.70160.70160.70160.072
20 Dec 2023160.70161.60160.70161.60160.9712
19 Dec 2023162.20162.20162.20162.20161.56-
18 Dec 2023159.80159.80159.80159.80159.17-
15 Dec 2023160.60160.60160.60160.60159.97-
14 Dec 2023164.30164.30164.30164.30163.66-
13 Dec 2023163.50163.50163.50163.50162.86-
12 Dec 2023160.90160.90160.90160.90160.27-
11 Dec 2023159.90159.90159.90159.90159.27-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...