Whitehaven Coal Limited (WC2.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 09:49PM 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 | 4.7820 | 4.8440 | 4.7820 | 4.8440 | 4.8440 | - |
| 02 May 2024 | 4.7410 | 4.7410 | 4.7410 | 4.7410 | 4.7410 | - |
| 30 Apr 2024 | 4.6290 | 4.6290 | 4.6090 | 4.6090 | 4.6090 | - |
| 29 Apr 2024 | 4.6460 | 4.6460 | 4.6120 | 4.6120 | 4.6120 | - |
| 26 Apr 2024 | 4.6200 | 4.7110 | 4.5900 | 4.5900 | 4.5900 | 1,000 |
| 25 Apr 2024 | 4.6430 | 4.6430 | 4.6060 | 4.6060 | 4.6060 | - |
| 24 Apr 2024 | 4.6000 | 4.6800 | 4.6000 | 4.6360 | 4.6360 | 1,000 |
| 23 Apr 2024 | 4.6790 | 4.6790 | 4.5800 | 4.5800 | 4.5800 | 1,050 |
| 22 Apr 2024 | 4.7180 | 4.7180 | 4.6790 | 4.6790 | 4.6790 | 200 |
| 19 Apr 2024 | 4.7010 | 4.7510 | 4.7010 | 4.7510 | 4.7510 | - |
| 18 Apr 2024 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | - |
| 17 Apr 2024 | 4.6610 | 4.6610 | 4.6610 | 4.6610 | 4.6610 | - |
| 16 Apr 2024 | 4.5830 | 4.5830 | 4.5720 | 4.5720 | 4.5720 | - |
| 15 Apr 2024 | 4.7860 | 4.7860 | 4.7860 | 4.7860 | 4.7860 | 2,083 |
| 12 Apr 2024 | 4.6090 | 4.6090 | 4.6090 | 4.6090 | 4.6090 | - |
| 11 Apr 2024 | 4.5940 | 4.6310 | 4.5940 | 4.6310 | 4.6310 | - |
| 10 Apr 2024 | 4.5990 | 4.5990 | 4.5010 | 4.5010 | 4.5010 | 1,000 |
| 09 Apr 2024 | 4.3860 | 4.4300 | 4.3860 | 4.4300 | 4.4300 | 2,000 |
| 08 Apr 2024 | 4.2300 | 4.2410 | 4.2300 | 4.2410 | 4.2410 | 250 |
| 05 Apr 2024 | 4.2060 | 4.2070 | 4.2060 | 4.2070 | 4.2070 | - |
| 04 Apr 2024 | 4.2920 | 4.2920 | 4.2610 | 4.2610 | 4.2610 | - |
| 03 Apr 2024 | 4.2560 | 4.3390 | 4.2560 | 4.2630 | 4.2630 | 2,500 |
| 02 Apr 2024 | 4.2810 | 4.2810 | 4.2620 | 4.2620 | 4.2620 | - |
| 28 Mar 2024 | 4.2000 | 4.2600 | 4.2000 | 4.2600 | 4.2600 | 3,213 |
| 27 Mar 2024 | 4.0000 | 4.0735 | 4.0000 | 4.0230 | 4.0230 | 120 |
| 26 Mar 2024 | 3.9180 | 3.9190 | 3.9180 | 3.9190 | 3.9190 | - |
| 25 Mar 2024 | 3.9400 | 3.9400 | 3.9400 | 3.9400 | 3.9400 | - |
| 22 Mar 2024 | 3.9225 | 4.0000 | 3.9225 | 3.9245 | 3.9245 | 4,500 |
| 21 Mar 2024 | 3.9965 | 3.9965 | 3.9915 | 3.9915 | 3.9915 | - |
| 20 Mar 2024 | 3.8930 | 4.0065 | 3.8930 | 4.0065 | 4.0065 | - |
| 19 Mar 2024 | 3.8000 | 3.8650 | 3.8000 | 3.8500 | 3.8500 | 1,000 |
| 18 Mar 2024 | 3.7785 | 3.8935 | 3.7785 | 3.8935 | 3.8935 | 2,892 |
| 15 Mar 2024 | 3.8305 | 3.8405 | 3.8305 | 3.8405 | 3.8405 | - |
| 14 Mar 2024 | 3.8105 | 3.9200 | 3.8105 | 3.8105 | 3.8105 | 1,200 |
| 13 Mar 2024 | 3.9800 | 4.0405 | 3.9800 | 4.0405 | 4.0405 | - |
| 12 Mar 2024 | 4.0600 | 4.1305 | 4.0600 | 4.1020 | 4.1020 | 1,000 |
| 11 Mar 2024 | 4.2605 | 4.2605 | 4.2605 | 4.2605 | 4.2605 | - |
| 08 Mar 2024 | 4.2700 | 4.2700 | 4.2105 | 4.2105 | 4.2105 | 1,200 |
| 07 Mar 2024 | 4.2700 | 4.2700 | 4.2700 | 4.2700 | 4.2700 | - |
| 06 Mar 2024 | 4.1930 | 4.3400 | 4.1930 | 4.2440 | 4.2440 | 1,200 |
| 05 Mar 2024 | 4.1465 | 4.1465 | 4.0995 | 4.0995 | 4.0995 | - |
| 04 Mar 2024 | 4.1300 | 4.2080 | 4.1300 | 4.2080 | 4.2080 | 200 |
| 01 Mar 2024 | 4.1845 | 4.1945 | 4.1845 | 4.1945 | 4.1945 | - |
| 29 Feb 2024 | 4.1320 | 4.2100 | 4.1320 | 4.1900 | 4.1900 | 1,000 |
| 28 Feb 2024 | 4.1800 | 4.1905 | 4.1800 | 4.1905 | 4.1905 | - |
| 27 Feb 2024 | 4.1155 | 4.1485 | 4.1130 | 4.1130 | 4.1130 | 650 |
| 26 Feb 2024 | 4.1705 | 4.1705 | 4.1705 | 4.1705 | 4.1705 | - |
| 23 Feb 2024 | 4.2000 | 4.2800 | 4.2000 | 4.2135 | 4.2135 | 1,000 |
| 22 Feb 2024 | 4.1945 | 4.2250 | 4.1945 | 4.2250 | 4.2250 | - |
| 22 Feb 2024 | 0.07 Dividend | |||||
| 21 Feb 2024 | 4.1625 | 4.1625 | 4.1605 | 4.1605 | 4.0905 | - |
| 20 Feb 2024 | 4.1120 | 4.1120 | 4.1000 | 4.1000 | 4.0310 | - |
| 19 Feb 2024 | 4.1820 | 4.1830 | 4.1820 | 4.1830 | 4.1126 | 200 |
| 16 Feb 2024 | 4.3405 | 4.3605 | 4.3405 | 4.3560 | 4.2827 | 1,000 |
| 15 Feb 2024 | 4.3300 | 4.3300 | 4.2600 | 4.3170 | 4.2444 | 6,130 |
| 14 Feb 2024 | 4.5025 | 4.6000 | 4.5025 | 4.6000 | 4.5226 | 1,000 |
| 13 Feb 2024 | 4.5450 | 4.5770 | 4.4805 | 4.4805 | 4.4051 | 1,000 |
| 12 Feb 2024 | 4.5025 | 4.6380 | 4.5025 | 4.5425 | 4.4661 | 6,000 |
| 09 Feb 2024 | 4.4905 | 4.5305 | 4.4905 | 4.5305 | 4.4543 | - |
| 08 Feb 2024 | 4.5705 | 4.6125 | 4.5705 | 4.6125 | 4.5349 | - |
| 07 Feb 2024 | 4.6430 | 4.6845 | 4.6430 | 4.6845 | 4.6057 | - |
| 06 Feb 2024 | 4.6450 | 4.6450 | 4.6150 | 4.6150 | 4.5374 | 1,000 |
| 05 Feb 2024 | 4.8620 | 4.8620 | 4.7920 | 4.7920 | 4.7114 | 1,200 |
| 02 Feb 2024 | 4.9005 | 5.0000 | 4.8570 | 4.8570 | 4.7753 | 3,270 |
| 01 Feb 2024 | 5.0080 | 5.0350 | 5.0020 | 5.0040 | 4.9198 | 2,550 |
| 31 Jan 2024 | 5.0700 | 5.0700 | 5.0700 | 5.0700 | 4.9847 | - |
| 30 Jan 2024 | 5.0000 | 5.0170 | 5.0000 | 5.0170 | 4.9326 | - |
| 29 Jan 2024 | 5.1200 | 5.1200 | 4.9930 | 4.9930 | 4.9090 | 8,250 |
| 26 Jan 2024 | 4.9135 | 4.9205 | 4.9135 | 4.9205 | 4.8377 | - |
| 25 Jan 2024 | 4.9700 | 5.0270 | 4.9700 | 4.9700 | 4.8864 | 256 |
| 24 Jan 2024 | 4.8900 | 4.9000 | 4.8535 | 4.8535 | 4.7718 | 2,010 |
| 23 Jan 2024 | 4.7400 | 4.8500 | 4.7400 | 4.8105 | 4.7296 | 1,000 |
| 22 Jan 2024 | 4.7800 | 4.8600 | 4.7800 | 4.8600 | 4.7782 | 1,235 |
| 19 Jan 2024 | 4.8905 | 4.8940 | 4.8905 | 4.8940 | 4.8117 | - |
| 18 Jan 2024 | 4.6705 | 4.7500 | 4.6705 | 4.7215 | 4.6421 | 9,221 |
| 17 Jan 2024 | 4.8195 | 4.8195 | 4.7000 | 4.7000 | 4.6209 | 900 |
| 16 Jan 2024 | 4.8265 | 4.8265 | 4.8195 | 4.8195 | 4.7384 | - |
| 15 Jan 2024 | 4.9000 | 4.9305 | 4.9000 | 4.9305 | 4.8475 | - |
| 12 Jan 2024 | 4.9000 | 4.9330 | 4.8480 | 4.8480 | 4.7664 | 3,400 |
| 11 Jan 2024 | 4.9000 | 4.9815 | 4.9000 | 4.9020 | 4.8195 | 500 |
| 10 Jan 2024 | 4.9900 | 5.0600 | 4.9900 | 4.9900 | 4.9060 | 600 |
| 09 Jan 2024 | 4.9500 | 4.9500 | 4.9500 | 4.9500 | 4.8667 | - |
| 08 Jan 2024 | 4.8305 | 4.8305 | 4.8305 | 4.8305 | 4.7492 | - |
| 05 Jan 2024 | 4.7905 | 4.8795 | 4.7905 | 4.8605 | 4.7787 | 200 |
| 04 Jan 2024 | 4.8500 | 4.9200 | 4.8500 | 4.9200 | 4.8372 | 5,000 |
| 03 Jan 2024 | 4.6915 | 4.7650 | 4.6915 | 4.7650 | 4.6848 | - |
| 02 Jan 2024 | 4.7630 | 4.8815 | 4.7630 | 4.7765 | 4.6961 | 1,500 |
| 29 Dec 2023 | 4.5685 | 4.6745 | 4.5685 | 4.6745 | 4.5959 | 547 |
| 28 Dec 2023 | 4.5430 | 4.5945 | 4.5430 | 4.5945 | 4.5172 | - |
| 27 Dec 2023 | 4.5400 | 4.6305 | 4.5400 | 4.6305 | 4.5526 | 1,000 |
| 22 Dec 2023 | 4.5395 | 4.5815 | 4.5395 | 4.5815 | 4.5044 | - |
| 21 Dec 2023 | 4.4600 | 4.6000 | 4.4600 | 4.5020 | 4.4263 | 1,025 |
| 20 Dec 2023 | 4.4400 | 4.4400 | 4.4400 | 4.4400 | 4.3653 | - |
| 19 Dec 2023 | 4.4055 | 4.5170 | 4.4055 | 4.4310 | 4.3564 | 3,381 |
| 18 Dec 2023 | 4.4000 | 4.4700 | 4.4000 | 4.4105 | 4.3363 | 7,600 |
| 15 Dec 2023 | 4.3705 | 4.4100 | 4.3705 | 4.4100 | 4.3358 | - |
| 14 Dec 2023 | 4.3435 | 4.3435 | 4.2800 | 4.2800 | 4.2080 | 1,000 |
| 13 Dec 2023 | 4.2605 | 4.3435 | 4.2605 | 4.3435 | 4.2704 | - |
| 12 Dec 2023 | 4.4500 | 4.5405 | 4.3570 | 4.3570 | 4.2837 | 1,300 |
| 11 Dec 2023 | 4.3800 | 4.3800 | 4.3800 | 4.3800 | 4.3063 | - |
| *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.