Westinghouse Air Brake Technologies Corporation (WB2.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
As of 08:12AM CEST. Market open.
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 151.85 | 153.55 | 151.40 | 149.10 | 149.10 | 75 |
| 30 Apr 2024 | 151.85 | 153.55 | 151.40 | 151.40 | 151.40 | 75 |
| 29 Apr 2024 | 153.00 | 155.10 | 152.05 | 152.05 | 152.05 | 21 |
| 26 Apr 2024 | 151.85 | 151.85 | 151.85 | 151.85 | 151.85 | - |
| 25 Apr 2024 | 151.55 | 151.55 | 150.45 | 150.45 | 150.45 | 1 |
| 24 Apr 2024 | 138.30 | 153.40 | 138.30 | 153.40 | 153.40 | 76 |
| 23 Apr 2024 | 136.20 | 136.20 | 136.20 | 136.20 | 136.20 | - |
| 22 Apr 2024 | 135.55 | 135.55 | 135.55 | 135.55 | 135.55 | - |
| 19 Apr 2024 | 134.25 | 135.90 | 132.45 | 135.90 | 135.90 | 109 |
| 18 Apr 2024 | 135.10 | 135.10 | 134.20 | 134.50 | 134.50 | 28 |
| 17 Apr 2024 | 136.35 | 136.35 | 135.70 | 135.70 | 135.70 | 1 |
| 16 Apr 2024 | 137.00 | 137.00 | 135.55 | 135.55 | 135.55 | 19 |
| 15 Apr 2024 | 137.00 | 137.15 | 136.30 | 136.90 | 136.90 | 15 |
| 12 Apr 2024 | 137.85 | 138.25 | 136.85 | 138.25 | 138.25 | 3 |
| 11 Apr 2024 | 136.75 | 137.05 | 136.75 | 137.05 | 137.05 | 19 |
| 10 Apr 2024 | 135.20 | 137.20 | 134.35 | 136.70 | 136.70 | 41 |
| 09 Apr 2024 | 137.00 | 137.00 | 136.25 | 136.50 | 136.50 | 21 |
| 08 Apr 2024 | 138.20 | 138.20 | 138.20 | 138.20 | 138.20 | - |
| 05 Apr 2024 | 135.55 | 138.80 | 134.55 | 138.80 | 138.80 | 10 |
| 04 Apr 2024 | 136.25 | 136.25 | 135.50 | 135.50 | 135.50 | - |
| 03 Apr 2024 | 134.30 | 135.45 | 134.05 | 135.45 | 135.45 | 12 |
| 02 Apr 2024 | 134.35 | 134.90 | 133.25 | 134.05 | 134.05 | 15 |
| 28 Mar 2024 | 134.15 | 135.00 | 134.15 | 134.15 | 134.15 | 1 |
| 27 Mar 2024 | 132.60 | 133.65 | 132.30 | 133.65 | 133.65 | 20 |
| 26 Mar 2024 | 131.20 | 131.75 | 130.90 | 131.75 | 131.75 | 27 |
| 25 Mar 2024 | 131.65 | 131.95 | 130.90 | 130.90 | 130.90 | 9 |
| 22 Mar 2024 | 133.05 | 133.05 | 132.90 | 132.90 | 132.90 | 3 |
| 21 Mar 2024 | 130.35 | 130.35 | 130.35 | 130.35 | 130.35 | - |
| 20 Mar 2024 | 130.25 | 130.60 | 130.20 | 130.60 | 130.60 | 12 |
| 19 Mar 2024 | 129.70 | 129.80 | 129.60 | 129.80 | 129.80 | 1 |
| 18 Mar 2024 | 127.65 | 127.90 | 127.45 | 127.45 | 127.45 | 4 |
| 15 Mar 2024 | 128.80 | 128.80 | 128.30 | 128.30 | 128.30 | 1 |
| 14 Mar 2024 | 129.75 | 129.75 | 128.35 | 128.70 | 128.70 | 27 |
| 13 Mar 2024 | 130.40 | 130.40 | 129.75 | 129.75 | 129.75 | 103 |
| 12 Mar 2024 | 128.45 | 130.00 | 128.05 | 130.00 | 130.00 | 34 |
| 11 Mar 2024 | 129.40 | 129.45 | 128.70 | 128.70 | 128.70 | 15 |
| 08 Mar 2024 | 129.05 | 129.05 | 128.25 | 129.05 | 129.05 | 18 |
| 07 Mar 2024 | 128.60 | 131.10 | 128.05 | 131.10 | 131.10 | 12 |
| 06 Mar 2024 | 129.60 | 129.95 | 128.85 | 129.85 | 129.85 | 36 |
| 05 Mar 2024 | 130.05 | 131.00 | 128.30 | 131.00 | 131.00 | 27 |
| 04 Mar 2024 | 130.15 | 130.55 | 129.40 | 130.55 | 130.55 | 3 |
| 01 Mar 2024 | 129.15 | 129.15 | 129.15 | 129.15 | 129.15 | 1 |
| 29 Feb 2024 | 129.40 | 129.75 | 128.70 | 129.75 | 129.75 | 37 |
| 28 Feb 2024 | 126.50 | 128.30 | 124.80 | 128.30 | 128.30 | 84 |
| 27 Feb 2024 | 124.60 | 125.00 | 123.35 | 123.35 | 123.35 | 150 |
| 26 Feb 2024 | 126.95 | 126.95 | 126.05 | 126.90 | 126.90 | 32 |
| 23 Feb 2024 | 126.80 | 127.80 | 126.70 | 127.80 | 127.80 | 16 |
| 22 Feb 2024 | 125.00 | 125.00 | 124.10 | 124.75 | 124.75 | 5 |
| 22 Feb 2024 | 0.2 Dividend | |||||
| 21 Feb 2024 | 123.40 | 124.50 | 123.40 | 124.50 | 124.30 | 2 |
| 20 Feb 2024 | 123.75 | 123.75 | 122.55 | 122.55 | 122.35 | 6 |
| 19 Feb 2024 | 123.60 | 123.90 | 123.60 | 123.80 | 123.60 | 7 |
| 16 Feb 2024 | 123.75 | 125.90 | 122.85 | 125.90 | 125.70 | 11 |
| 15 Feb 2024 | 125.45 | 125.45 | 123.50 | 123.50 | 123.30 | 6 |
| 14 Feb 2024 | 126.45 | 127.00 | 126.45 | 126.45 | 126.25 | 1 |
| 13 Feb 2024 | 126.55 | 126.55 | 124.95 | 125.80 | 125.60 | 9 |
| 12 Feb 2024 | 126.60 | 127.70 | 126.15 | 127.70 | 127.49 | 117 |
| 09 Feb 2024 | 126.20 | 126.20 | 126.20 | 126.20 | 126.00 | - |
| 08 Feb 2024 | 126.05 | 126.30 | 126.05 | 126.30 | 126.10 | 4 |
| 07 Feb 2024 | 124.60 | 125.95 | 124.60 | 125.95 | 125.75 | 3 |
| 06 Feb 2024 | 124.00 | 125.20 | 123.85 | 124.05 | 123.85 | 82 |
| 05 Feb 2024 | 122.60 | 124.05 | 122.60 | 124.05 | 123.85 | 2 |
| 02 Feb 2024 | 122.10 | 125.00 | 121.85 | 124.45 | 124.25 | 49 |
| 01 Feb 2024 | 121.40 | 121.40 | 118.00 | 118.00 | 117.81 | 22 |
| 31 Jan 2024 | 122.10 | 122.20 | 121.60 | 121.65 | 121.45 | 10 |
| 30 Jan 2024 | 120.50 | 120.50 | 120.25 | 120.25 | 120.06 | 3 |
| 29 Jan 2024 | 119.20 | 120.20 | 119.20 | 120.20 | 120.01 | 9 |
| 26 Jan 2024 | 118.95 | 120.20 | 118.95 | 120.20 | 120.01 | 25 |
| 25 Jan 2024 | 118.40 | 120.20 | 117.80 | 120.20 | 120.01 | 18 |
| 24 Jan 2024 | 118.00 | 118.20 | 117.90 | 118.05 | 117.86 | 35 |
| 23 Jan 2024 | 116.90 | 118.10 | 116.90 | 118.10 | 117.91 | 25 |
| 22 Jan 2024 | 118.00 | 118.00 | 117.05 | 117.70 | 117.51 | 17 |
| 19 Jan 2024 | 115.85 | 116.20 | 115.85 | 116.10 | 115.91 | 7 |
| 18 Jan 2024 | 114.80 | 114.80 | 114.80 | 114.80 | 114.62 | - |
| 17 Jan 2024 | 116.95 | 116.95 | 116.20 | 116.20 | 116.01 | 13 |
| 16 Jan 2024 | 116.55 | 117.55 | 116.55 | 117.55 | 117.36 | 12 |
| 15 Jan 2024 | 116.30 | 116.30 | 116.05 | 116.15 | 115.96 | 24 |
| 12 Jan 2024 | 115.00 | 115.00 | 115.00 | 115.00 | 114.82 | - |
| 11 Jan 2024 | 114.60 | 118.00 | 114.60 | 116.20 | 116.01 | 141 |
| 10 Jan 2024 | 114.80 | 114.80 | 114.60 | 114.60 | 114.42 | 1 |
| 09 Jan 2024 | 114.75 | 114.75 | 114.75 | 114.75 | 114.57 | - |
| 08 Jan 2024 | 116.00 | 116.00 | 113.55 | 114.00 | 113.82 | 208 |
| 05 Jan 2024 | 112.80 | 112.80 | 112.80 | 112.80 | 112.62 | - |
| 04 Jan 2024 | 113.60 | 113.60 | 113.25 | 113.25 | 113.07 | 1 |
| 03 Jan 2024 | 113.00 | 114.35 | 113.00 | 114.00 | 113.82 | 8 |
| 02 Jan 2024 | 113.65 | 115.45 | 113.65 | 114.85 | 114.67 | 12 |
| 29 Dec 2023 | 114.20 | 114.25 | 114.20 | 114.25 | 114.07 | 25 |
| 28 Dec 2023 | 114.00 | 114.95 | 113.85 | 114.95 | 114.77 | 36 |
| 27 Dec 2023 | 114.05 | 114.35 | 114.05 | 114.35 | 114.17 | 5 |
| 22 Dec 2023 | 114.05 | 114.05 | 113.85 | 113.85 | 113.67 | 1 |
| 21 Dec 2023 | 113.85 | 114.25 | 113.85 | 114.25 | 114.07 | 22 |
| 20 Dec 2023 | 114.35 | 115.00 | 114.35 | 115.00 | 114.82 | 5 |
| 19 Dec 2023 | 111.65 | 114.50 | 111.55 | 114.50 | 114.32 | 48 |
| 18 Dec 2023 | 111.20 | 111.45 | 111.20 | 111.45 | 111.27 | 5 |
| 15 Dec 2023 | 110.05 | 110.90 | 110.00 | 110.00 | 109.82 | 159 |
| 14 Dec 2023 | 111.15 | 111.40 | 110.60 | 110.60 | 110.42 | 6 |
| 13 Dec 2023 | 110.30 | 111.50 | 110.30 | 111.50 | 111.32 | 24 |
| 12 Dec 2023 | 110.00 | 110.10 | 110.00 | 110.10 | 109.92 | 3 |
| 11 Dec 2023 | 109.40 | 111.00 | 109.20 | 111.00 | 110.82 | 20 |
| 08 Dec 2023 | 109.65 | 109.65 | 109.65 | 109.65 | 109.47 | - |
| *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.