Waste Management Inc (UWS.MU)
Munich - Munich Delayed price. Currency in EUR
Add to watchlist
At close: 08:05AM CEST
Time period:
01 Jun 2023 - 01 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 31 May 2024 | 190.08 | 190.08 | 190.08 | 190.08 | 190.08 | 2 |
| 30 May 2024 | 187.80 | 187.80 | 187.80 | 187.80 | 187.80 | - |
| 29 May 2024 | 188.98 | 189.82 | 188.98 | 189.82 | 189.82 | 105 |
| 28 May 2024 | 191.68 | 191.68 | 191.68 | 191.68 | 191.68 | - |
| 27 May 2024 | 192.00 | 192.00 | 192.00 | 192.00 | 192.00 | - |
| 24 May 2024 | 193.44 | 193.44 | 193.44 | 193.44 | 193.44 | - |
| 23 May 2024 | 193.62 | 193.62 | 193.62 | 193.62 | 193.62 | - |
| 22 May 2024 | 191.52 | 191.52 | 191.52 | 191.52 | 191.52 | - |
| 21 May 2024 | 191.52 | 191.52 | 191.52 | 191.52 | 191.52 | - |
| 20 May 2024 | 193.82 | 193.82 | 193.82 | 193.82 | 193.82 | - |
| 17 May 2024 | 194.88 | 194.88 | 194.88 | 194.88 | 194.88 | - |
| 16 May 2024 | 191.72 | 191.72 | 191.72 | 191.72 | 191.72 | - |
| 15 May 2024 | 193.52 | 193.52 | 193.52 | 193.52 | 193.52 | - |
| 14 May 2024 | 195.12 | 195.12 | 195.12 | 195.12 | 195.12 | - |
| 13 May 2024 | 195.98 | 195.98 | 195.48 | 195.48 | 195.48 | 5 |
| 10 May 2024 | 195.56 | 195.56 | 195.56 | 195.56 | 195.56 | - |
| 09 May 2024 | 194.84 | 195.12 | 194.84 | 195.12 | 195.12 | 400 |
| 08 May 2024 | 195.54 | 195.54 | 195.54 | 195.54 | 195.54 | - |
| 07 May 2024 | 195.16 | 195.16 | 195.16 | 195.16 | 195.16 | - |
| 06 May 2024 | 193.14 | 193.14 | 193.14 | 193.14 | 193.14 | - |
| 03 May 2024 | 193.68 | 193.68 | 193.68 | 193.68 | 193.68 | - |
| 02 May 2024 | 195.02 | 195.02 | 195.02 | 195.02 | 195.02 | - |
| 30 Apr 2024 | 197.58 | 197.58 | 197.58 | 197.58 | 197.58 | - |
| 29 Apr 2024 | 196.44 | 196.44 | 196.44 | 196.44 | 196.44 | - |
| 26 Apr 2024 | 198.16 | 198.16 | 198.16 | 198.16 | 198.16 | - |
| 25 Apr 2024 | 198.52 | 199.50 | 198.52 | 199.50 | 199.50 | 25 |
| 24 Apr 2024 | 194.90 | 194.90 | 194.90 | 194.90 | 194.90 | - |
| 23 Apr 2024 | 195.00 | 195.00 | 195.00 | 195.00 | 195.00 | - |
| 22 Apr 2024 | 194.20 | 195.14 | 194.20 | 195.14 | 195.14 | 78 |
| 19 Apr 2024 | 190.88 | 192.96 | 190.88 | 192.96 | 192.96 | 155 |
| 18 Apr 2024 | 193.02 | 193.02 | 193.02 | 193.02 | 193.02 | - |
| 17 Apr 2024 | 192.74 | 192.74 | 192.74 | 192.74 | 192.74 | - |
| 16 Apr 2024 | 192.68 | 192.68 | 192.68 | 192.68 | 192.68 | - |
| 15 Apr 2024 | 192.42 | 192.42 | 192.42 | 192.42 | 192.42 | - |
| 12 Apr 2024 | 191.94 | 191.94 | 191.94 | 191.94 | 191.94 | - |
| 11 Apr 2024 | 193.28 | 193.28 | 193.28 | 193.28 | 193.28 | - |
| 10 Apr 2024 | 189.84 | 189.84 | 189.84 | 189.84 | 189.84 | - |
| 09 Apr 2024 | 190.02 | 190.02 | 190.02 | 190.02 | 190.02 | - |
| 08 Apr 2024 | 190.36 | 190.36 | 190.36 | 190.36 | 190.36 | - |
| 05 Apr 2024 | 190.98 | 190.98 | 190.98 | 190.98 | 190.98 | - |
| 04 Apr 2024 | 193.84 | 193.84 | 193.84 | 193.84 | 193.84 | - |
| 03 Apr 2024 | 195.22 | 195.22 | 195.22 | 195.22 | 195.22 | - |
| 02 Apr 2024 | 198.80 | 198.80 | 197.36 | 197.36 | 197.36 | 104 |
| 28 Mar 2024 | 197.00 | 197.00 | 197.00 | 197.00 | 197.00 | - |
| 27 Mar 2024 | 195.40 | 197.50 | 195.40 | 197.50 | 197.50 | 6 |
| 26 Mar 2024 | 194.60 | 195.90 | 194.60 | 195.90 | 195.90 | 45 |
| 25 Mar 2024 | 195.50 | 195.50 | 195.50 | 195.50 | 195.50 | - |
| 22 Mar 2024 | 195.30 | 195.30 | 195.30 | 195.30 | 195.30 | - |
| 21 Mar 2024 | 193.50 | 193.50 | 193.50 | 193.50 | 193.50 | - |
| 20 Mar 2024 | 194.70 | 194.70 | 194.70 | 194.70 | 194.70 | - |
| 19 Mar 2024 | 194.60 | 194.60 | 194.60 | 194.60 | 194.60 | - |
| 18 Mar 2024 | 193.80 | 193.80 | 193.80 | 193.80 | 193.80 | - |
| 15 Mar 2024 | 192.50 | 192.50 | 192.50 | 192.50 | 192.50 | - |
| 14 Mar 2024 | 191.80 | 191.80 | 191.80 | 191.80 | 191.80 | - |
| 14 Mar 2024 | 0.75 Dividend | |||||
| 13 Mar 2024 | 191.30 | 191.30 | 191.30 | 191.30 | 190.55 | - |
| 12 Mar 2024 | 191.00 | 191.00 | 191.00 | 191.00 | 190.25 | - |
| 11 Mar 2024 | 189.30 | 189.30 | 189.30 | 189.30 | 188.56 | - |
| 08 Mar 2024 | 188.90 | 188.90 | 188.90 | 188.90 | 188.16 | - |
| 07 Mar 2024 | 190.10 | 190.10 | 190.10 | 190.10 | 189.35 | - |
| 06 Mar 2024 | 190.10 | 190.10 | 190.10 | 190.10 | 189.35 | - |
| 05 Mar 2024 | 189.70 | 191.10 | 189.70 | 191.00 | 190.25 | 22 |
| 04 Mar 2024 | 189.60 | 189.60 | 189.60 | 189.60 | 188.86 | - |
| 01 Mar 2024 | 190.10 | 190.10 | 190.10 | 190.10 | 189.35 | - |
| 29 Feb 2024 | 190.70 | 190.70 | 190.70 | 190.70 | 189.95 | - |
| 28 Feb 2024 | 191.30 | 191.30 | 191.30 | 191.30 | 190.55 | - |
| 27 Feb 2024 | 190.60 | 190.60 | 190.60 | 190.60 | 189.85 | - |
| 26 Feb 2024 | 192.20 | 192.20 | 192.20 | 192.20 | 191.45 | - |
| 23 Feb 2024 | 191.60 | 191.60 | 191.60 | 191.60 | 190.85 | - |
| 22 Feb 2024 | 188.50 | 188.50 | 188.50 | 188.50 | 187.76 | - |
| 21 Feb 2024 | 186.10 | 188.90 | 186.10 | 188.90 | 188.16 | 80 |
| 20 Feb 2024 | 187.90 | 187.90 | 187.90 | 187.90 | 187.16 | - |
| 19 Feb 2024 | 187.00 | 187.00 | 187.00 | 187.00 | 186.27 | - |
| 16 Feb 2024 | 184.40 | 184.40 | 184.40 | 184.40 | 183.68 | - |
| 15 Feb 2024 | 185.50 | 185.50 | 185.50 | 185.50 | 184.77 | - |
| 14 Feb 2024 | 185.70 | 185.70 | 185.70 | 185.70 | 184.97 | - |
| 13 Feb 2024 | 179.80 | 179.80 | 179.80 | 179.80 | 179.10 | - |
| 12 Feb 2024 | 174.00 | 174.00 | 174.00 | 174.00 | 173.32 | - |
| 09 Feb 2024 | 175.30 | 175.30 | 175.10 | 175.10 | 174.41 | 100 |
| 08 Feb 2024 | 175.80 | 175.80 | 175.80 | 175.80 | 175.11 | - |
| 07 Feb 2024 | 175.60 | 175.60 | 175.60 | 175.60 | 174.91 | - |
| 06 Feb 2024 | 174.60 | 174.60 | 174.60 | 174.60 | 173.92 | - |
| 05 Feb 2024 | 173.90 | 173.90 | 173.90 | 173.90 | 173.22 | - |
| 02 Feb 2024 | 172.90 | 172.90 | 172.90 | 172.90 | 172.22 | - |
| 01 Feb 2024 | 171.60 | 173.10 | 171.60 | 173.10 | 172.42 | 1 |
| 31 Jan 2024 | 172.50 | 172.50 | 172.50 | 172.50 | 171.82 | - |
| 30 Jan 2024 | 170.70 | 170.70 | 170.70 | 170.70 | 170.03 | - |
| 29 Jan 2024 | 170.80 | 170.80 | 170.80 | 170.80 | 170.13 | - |
| 26 Jan 2024 | 169.90 | 169.90 | 169.90 | 169.90 | 169.23 | - |
| 25 Jan 2024 | 168.90 | 168.90 | 168.90 | 168.90 | 168.24 | - |
| 24 Jan 2024 | 170.60 | 170.60 | 170.60 | 170.60 | 169.93 | - |
| 23 Jan 2024 | 169.00 | 169.00 | 169.00 | 169.00 | 168.34 | - |
| 22 Jan 2024 | 168.90 | 170.10 | 168.90 | 170.10 | 169.43 | 300 |
| 19 Jan 2024 | 168.20 | 168.20 | 168.20 | 168.20 | 167.54 | - |
| 18 Jan 2024 | 166.10 | 166.10 | 166.10 | 166.10 | 165.45 | - |
| 17 Jan 2024 | 165.40 | 165.40 | 165.40 | 165.40 | 164.75 | - |
| 16 Jan 2024 | 165.70 | 165.70 | 165.70 | 165.70 | 165.05 | - |
| 15 Jan 2024 | 162.90 | 162.90 | 162.90 | 162.90 | 162.26 | - |
| 12 Jan 2024 | 162.90 | 162.90 | 162.90 | 162.90 | 162.26 | - |
| 11 Jan 2024 | 163.10 | 163.10 | 163.10 | 163.10 | 162.46 | - |
| *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.