Waters Corp (WAZ.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
At close: 04:42PM CEST
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 292.10 | 299.60 | 292.10 | 299.60 | 299.60 | - |
| 02 May 2024 | 291.00 | 294.80 | 291.00 | 294.80 | 294.80 | - |
| 30 Apr 2024 | 290.60 | 290.60 | 287.70 | 289.70 | 289.70 | - |
| 29 Apr 2024 | 287.40 | 292.20 | 287.40 | 291.60 | 291.60 | - |
| 26 Apr 2024 | 284.50 | 284.50 | 284.00 | 284.00 | 284.00 | - |
| 25 Apr 2024 | 285.50 | 285.50 | 283.30 | 284.60 | 284.60 | - |
| 24 Apr 2024 | 289.60 | 289.60 | 287.20 | 287.20 | 287.20 | - |
| 23 Apr 2024 | 277.40 | 294.10 | 277.40 | 292.90 | 292.90 | 10 |
| 22 Apr 2024 | 275.00 | 275.00 | 275.00 | 275.00 | 275.00 | - |
| 19 Apr 2024 | 271.40 | 277.70 | 271.40 | 277.70 | 277.70 | - |
| 18 Apr 2024 | 282.00 | 282.00 | 270.50 | 275.20 | 275.20 | 120 |
| 17 Apr 2024 | 292.00 | 292.30 | 285.10 | 285.90 | 285.90 | - |
| 16 Apr 2024 | 297.00 | 297.00 | 295.00 | 295.00 | 295.00 | - |
| 15 Apr 2024 | 300.10 | 301.70 | 299.60 | 299.60 | 299.60 | - |
| 12 Apr 2024 | 311.60 | 311.60 | 311.60 | 311.60 | 311.60 | - |
| 11 Apr 2024 | 309.90 | 316.90 | 309.60 | 316.90 | 316.90 | - |
| 10 Apr 2024 | 314.10 | 314.10 | 312.60 | 312.60 | 312.60 | - |
| 09 Apr 2024 | 308.30 | 317.40 | 308.30 | 317.40 | 317.40 | - |
| 08 Apr 2024 | 306.00 | 306.30 | 306.00 | 306.30 | 306.30 | - |
| 05 Apr 2024 | 305.20 | 305.20 | 305.20 | 305.20 | 305.20 | - |
| 04 Apr 2024 | 311.10 | 311.10 | 308.10 | 308.10 | 308.10 | 9 |
| 03 Apr 2024 | 310.80 | 314.30 | 310.80 | 314.30 | 314.30 | - |
| 02 Apr 2024 | 316.90 | 316.90 | 316.90 | 316.90 | 316.90 | - |
| 28 Mar 2024 | 318.00 | 318.00 | 318.00 | 318.00 | 318.00 | - |
| 27 Mar 2024 | 312.00 | 312.00 | 312.00 | 312.00 | 312.00 | - |
| 26 Mar 2024 | 316.00 | 316.00 | 316.00 | 316.00 | 316.00 | - |
| 25 Mar 2024 | 320.00 | 320.00 | 320.00 | 320.00 | 320.00 | - |
| 22 Mar 2024 | 324.00 | 324.00 | 316.00 | 320.00 | 320.00 | 5 |
| 21 Mar 2024 | 318.00 | 324.00 | 318.00 | 324.00 | 324.00 | - |
| 20 Mar 2024 | 320.00 | 320.00 | 316.00 | 318.00 | 318.00 | - |
| 19 Mar 2024 | 318.00 | 320.00 | 318.00 | 320.00 | 320.00 | - |
| 18 Mar 2024 | 324.00 | 324.00 | 318.00 | 318.00 | 318.00 | 5 |
| 15 Mar 2024 | 314.00 | 314.00 | 314.00 | 314.00 | 314.00 | - |
| 14 Mar 2024 | 320.00 | 320.00 | 320.00 | 320.00 | 320.00 | - |
| 13 Mar 2024 | 322.00 | 324.00 | 320.00 | 320.00 | 320.00 | - |
| 12 Mar 2024 | 322.00 | 322.00 | 322.00 | 322.00 | 322.00 | - |
| 11 Mar 2024 | 322.00 | 322.00 | 318.00 | 318.00 | 318.00 | - |
| 08 Mar 2024 | 326.00 | 330.00 | 326.00 | 328.00 | 328.00 | - |
| 07 Mar 2024 | 316.00 | 328.00 | 316.00 | 328.00 | 328.00 | 6 |
| 06 Mar 2024 | 314.00 | 320.00 | 314.00 | 318.00 | 318.00 | - |
| 05 Mar 2024 | 316.00 | 316.00 | 312.00 | 316.00 | 316.00 | - |
| 04 Mar 2024 | 316.00 | 322.00 | 316.00 | 320.00 | 320.00 | - |
| 01 Mar 2024 | 310.00 | 310.00 | 304.00 | 304.00 | 304.00 | - |
| 29 Feb 2024 | 308.00 | 314.00 | 308.00 | 314.00 | 314.00 | 8 |
| 28 Feb 2024 | 304.00 | 310.00 | 304.00 | 310.00 | 310.00 | - |
| 27 Feb 2024 | 298.00 | 298.00 | 298.00 | 298.00 | 298.00 | - |
| 26 Feb 2024 | 302.00 | 302.00 | 300.00 | 300.00 | 300.00 | - |
| 23 Feb 2024 | 302.00 | 306.00 | 302.00 | 306.00 | 306.00 | - |
| 22 Feb 2024 | 302.00 | 302.00 | 300.00 | 300.00 | 300.00 | - |
| 21 Feb 2024 | 296.00 | 296.00 | 294.00 | 294.00 | 294.00 | - |
| 20 Feb 2024 | 298.00 | 298.00 | 294.00 | 298.00 | 298.00 | - |
| 19 Feb 2024 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | - |
| 16 Feb 2024 | 298.00 | 302.00 | 298.00 | 302.00 | 302.00 | - |
| 15 Feb 2024 | 296.00 | 296.00 | 296.00 | 296.00 | 296.00 | - |
| 14 Feb 2024 | 290.00 | 290.00 | 290.00 | 290.00 | 290.00 | - |
| 13 Feb 2024 | 296.00 | 296.00 | 296.00 | 296.00 | 296.00 | - |
| 12 Feb 2024 | 298.00 | 298.00 | 298.00 | 298.00 | 298.00 | - |
| 09 Feb 2024 | 302.00 | 302.00 | 300.00 | 300.00 | 300.00 | 30 |
| 08 Feb 2024 | 300.00 | 302.00 | 298.00 | 302.00 | 302.00 | - |
| 07 Feb 2024 | 306.00 | 308.00 | 300.00 | 300.00 | 300.00 | - |
| 06 Feb 2024 | 302.00 | 302.00 | 302.00 | 302.00 | 302.00 | - |
| 05 Feb 2024 | 296.00 | 296.00 | 296.00 | 296.00 | 296.00 | - |
| 02 Feb 2024 | 298.00 | 298.00 | 294.00 | 294.00 | 294.00 | - |
| 01 Feb 2024 | 294.00 | 294.00 | 294.00 | 294.00 | 294.00 | - |
| 31 Jan 2024 | 302.00 | 302.00 | 298.00 | 298.00 | 298.00 | - |
| 30 Jan 2024 | 298.00 | 298.00 | 298.00 | 298.00 | 298.00 | - |
| 29 Jan 2024 | 290.00 | 300.00 | 290.00 | 300.00 | 300.00 | 10 |
| 26 Jan 2024 | 286.00 | 292.00 | 286.00 | 292.00 | 292.00 | - |
| 25 Jan 2024 | 286.00 | 286.00 | 286.00 | 286.00 | 286.00 | - |
| 24 Jan 2024 | 290.00 | 290.00 | 282.00 | 282.00 | 282.00 | - |
| 23 Jan 2024 | 290.00 | 290.00 | 288.00 | 288.00 | 288.00 | - |
| 22 Jan 2024 | 286.00 | 290.00 | 286.00 | 290.00 | 290.00 | - |
| 19 Jan 2024 | 284.00 | 286.00 | 284.00 | 284.00 | 284.00 | - |
| 18 Jan 2024 | 276.00 | 284.00 | 276.00 | 284.00 | 284.00 | 49 |
| 17 Jan 2024 | 282.00 | 282.00 | 274.00 | 274.00 | 274.00 | - |
| 16 Jan 2024 | 280.00 | 280.00 | 280.00 | 280.00 | 280.00 | - |
| 15 Jan 2024 | 280.00 | 280.00 | 280.00 | 280.00 | 280.00 | - |
| 12 Jan 2024 | 276.00 | 278.00 | 276.00 | 278.00 | 278.00 | - |
| 11 Jan 2024 | 280.00 | 280.00 | 280.00 | 280.00 | 280.00 | - |
| 10 Jan 2024 | 276.00 | 278.00 | 276.00 | 278.00 | 278.00 | - |
| 09 Jan 2024 | 284.00 | 284.00 | 282.00 | 284.00 | 284.00 | - |
| 08 Jan 2024 | 276.00 | 282.00 | 276.00 | 282.00 | 282.00 | - |
| 05 Jan 2024 | 280.00 | 280.00 | 280.00 | 280.00 | 280.00 | - |
| 04 Jan 2024 | 280.00 | 280.00 | 280.00 | 280.00 | 280.00 | - |
| 03 Jan 2024 | 298.00 | 298.00 | 298.00 | 298.00 | 298.00 | - |
| 02 Jan 2024 | 298.00 | 302.00 | 298.00 | 302.00 | 302.00 | - |
| 29 Dec 2023 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | - |
| 28 Dec 2023 | 298.00 | 298.00 | 298.00 | 298.00 | 298.00 | - |
| 27 Dec 2023 | 300.00 | 300.00 | 296.00 | 298.00 | 298.00 | - |
| 22 Dec 2023 | 298.00 | 300.00 | 298.00 | 300.00 | 300.00 | - |
| 21 Dec 2023 | 296.00 | 296.00 | 296.00 | 296.00 | 296.00 | - |
| 20 Dec 2023 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | - |
| 19 Dec 2023 | 294.00 | 296.00 | 294.00 | 296.00 | 296.00 | 3 |
| 18 Dec 2023 | 292.00 | 294.00 | 292.00 | 294.00 | 294.00 | - |
| 15 Dec 2023 | 292.00 | 292.00 | 292.00 | 292.00 | 292.00 | - |
| 14 Dec 2023 | 286.00 | 288.00 | 286.00 | 288.00 | 288.00 | - |
| 13 Dec 2023 | 276.00 | 278.00 | 276.00 | 278.00 | 278.00 | - |
| 12 Dec 2023 | 274.00 | 276.00 | 274.00 | 274.00 | 274.00 | - |
| 11 Dec 2023 | 270.00 | 274.00 | 270.00 | 270.00 | 270.00 | - |
| 08 Dec 2023 | 272.00 | 272.00 | 272.00 | 272.00 | 272.00 | - |
| *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.