UK markets open in 7 hours 8 minutes
NIKKEI 225
32,678.62 +276.21 (+0.85%) HANG SENG
17,729.29 -328.16 (-1.82%) CRUDE OIL
89.77 +0.09 (+0.10%) GOLD FUTURES
1,935.10 -1.50 (-0.08%) DOW
34,006.88 +43.04 (+0.13%) Bitcoin GBP
21,527.16 +25.98 (+0.12%)
WD-40 Company (WD1.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 09:55PM CEST
Time period:
26 Sept 2022 - 26 Sept 2023
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Sept 2023 | 189.00 | 190.00 | 187.00 | 189.00 | 189.00 | 10 |
| 22 Sept 2023 | 190.00 | 191.00 | 189.00 | 189.00 | 189.00 | - |
| 21 Sept 2023 | 194.00 | 194.00 | 189.00 | 190.00 | 190.00 | - |
| 20 Sept 2023 | 194.00 | 194.00 | 192.00 | 193.00 | 193.00 | - |
| 19 Sept 2023 | 193.00 | 193.00 | 191.00 | 193.00 | 193.00 | - |
| 18 Sept 2023 | 192.00 | 194.00 | 191.00 | 194.00 | 194.00 | - |
| 15 Sept 2023 | 192.00 | 192.00 | 189.00 | 192.00 | 192.00 | - |
| 14 Sept 2023 | 187.00 | 191.00 | 187.00 | 191.00 | 191.00 | - |
| 13 Sept 2023 | 188.00 | 188.00 | 187.00 | 187.00 | 187.00 | - |
| 12 Sept 2023 | 190.00 | 190.00 | 188.00 | 188.00 | 188.00 | - |
| 11 Sept 2023 | 189.00 | 189.00 | 187.00 | 189.00 | 189.00 | - |
| 08 Sept 2023 | 192.00 | 192.00 | 189.00 | 189.00 | 189.00 | - |
| 07 Sept 2023 | 189.00 | 193.00 | 188.00 | 192.00 | 192.00 | - |
| 06 Sept 2023 | 189.00 | 190.00 | 188.00 | 189.00 | 189.00 | - |
| 05 Sept 2023 | 194.00 | 194.00 | 189.00 | 189.00 | 189.00 | - |
| 04 Sept 2023 | 195.00 | 195.00 | 194.00 | 194.00 | 194.00 | - |
| 01 Sept 2023 | 198.00 | 199.00 | 195.00 | 195.00 | 195.00 | - |
| 31 Aug 2023 | 198.00 | 200.00 | 198.00 | 198.00 | 198.00 | - |
| 30 Aug 2023 | 199.00 | 199.00 | 197.00 | 199.00 | 199.00 | - |
| 29 Aug 2023 | 202.00 | 202.00 | 200.00 | 200.00 | 200.00 | - |
| 28 Aug 2023 | 202.00 | 204.00 | 202.00 | 202.00 | 202.00 | - |
| 25 Aug 2023 | 202.00 | 202.00 | 202.00 | 202.00 | 202.00 | - |
| 24 Aug 2023 | 204.00 | 204.00 | 200.00 | 200.00 | 200.00 | - |
| 23 Aug 2023 | 202.00 | 204.00 | 200.00 | 204.00 | 204.00 | - |
| 22 Aug 2023 | 198.00 | 204.00 | 197.00 | 202.00 | 202.00 | - |
| 21 Aug 2023 | 196.00 | 202.00 | 196.00 | 200.00 | 200.00 | - |
| 18 Aug 2023 | 196.00 | 197.00 | 196.00 | 197.00 | 197.00 | - |
| 17 Aug 2023 | 200.00 | 200.00 | 197.00 | 197.00 | 197.00 | - |
| 16 Aug 2023 | 202.00 | 204.00 | 202.00 | 202.00 | 202.00 | - |
| 15 Aug 2023 | 202.00 | 204.00 | 200.00 | 204.00 | 204.00 | - |
| 14 Aug 2023 | 202.00 | 202.00 | 200.00 | 202.00 | 202.00 | - |
| 11 Aug 2023 | 200.00 | 202.00 | 200.00 | 202.00 | 202.00 | - |
| 10 Aug 2023 | 202.00 | 204.00 | 200.00 | 200.00 | 200.00 | - |
| 09 Aug 2023 | 202.00 | 202.00 | 200.00 | 202.00 | 202.00 | - |
| 08 Aug 2023 | 204.00 | 204.00 | 202.00 | 202.00 | 202.00 | - |
| 07 Aug 2023 | - | - | - | - | - | - |
| 04 Aug 2023 | 206.00 | 206.00 | 204.00 | 204.00 | 204.00 | - |
| 03 Aug 2023 | 210.00 | 210.00 | 206.00 | 206.00 | 206.00 | - |
| 02 Aug 2023 | 208.00 | 210.00 | 208.00 | 210.00 | 210.00 | - |
| 01 Aug 2023 | 208.00 | 208.00 | 208.00 | 208.00 | 208.00 | - |
| 31 Jul 2023 | 206.00 | 208.00 | 206.00 | 208.00 | 208.00 | - |
| 28 Jul 2023 | 206.00 | 208.00 | 206.00 | 208.00 | 208.00 | - |
| 27 Jul 2023 | 202.00 | 208.00 | 202.00 | 208.00 | 208.00 | - |
| 26 Jul 2023 | 204.00 | 206.00 | 204.00 | 204.00 | 204.00 | - |
| 25 Jul 2023 | 200.00 | 204.00 | 200.00 | 204.00 | 204.00 | - |
| 24 Jul 2023 | 196.00 | 200.00 | 196.00 | 200.00 | 200.00 | - |
| 21 Jul 2023 | 194.00 | 196.00 | 193.00 | 196.00 | 196.00 | - |
| 20 Jul 2023 | 198.00 | 198.00 | 191.00 | 195.00 | 195.00 | - |
| 19 Jul 2023 | 200.00 | 200.00 | 198.00 | 198.00 | 198.00 | - |
| 18 Jul 2023 | 199.00 | 199.00 | 198.00 | 199.00 | 199.00 | - |
| 17 Jul 2023 | 199.00 | 200.00 | 198.00 | 199.00 | 199.00 | - |
| 14 Jul 2023 | 198.00 | 200.00 | 197.00 | 198.00 | 198.00 | - |
| 13 Jul 2023 | 199.00 | 200.00 | 197.00 | 198.00 | 198.00 | - |
| 13 Jul 2023 | 0.83 Dividend | |||||
| 12 Jul 2023 | 206.00 | 208.00 | 199.00 | 200.00 | 199.17 | - |
| 11 Jul 2023 | 183.00 | 208.00 | 183.00 | 208.00 | 207.14 | - |
| 10 Jul 2023 | 172.00 | 178.00 | 172.00 | 176.00 | 175.27 | 10 |
| 07 Jul 2023 | 169.00 | 174.00 | 168.00 | 174.00 | 173.28 | - |
| 06 Jul 2023 | 170.00 | 171.00 | 169.00 | 170.00 | 169.29 | - |
| 05 Jul 2023 | 173.00 | 173.00 | 170.00 | 171.00 | 170.29 | - |
| 04 Jul 2023 | 173.00 | 173.00 | 173.00 | 173.00 | 172.28 | - |
| 03 Jul 2023 | 172.00 | 173.00 | 172.00 | 173.00 | 172.28 | - |
| 30 Jun 2023 | 171.00 | 174.00 | 171.00 | 173.00 | 172.28 | - |
| 29 Jun 2023 | 169.00 | 172.00 | 169.00 | 171.00 | 170.29 | - |
| 28 Jun 2023 | 169.00 | 169.00 | 167.00 | 169.00 | 168.30 | - |
| 27 Jun 2023 | 169.00 | 170.00 | 167.00 | 169.00 | 168.30 | - |
| 26 Jun 2023 | 169.00 | 172.00 | 167.00 | 170.00 | 169.29 | - |
| 23 Jun 2023 | 172.00 | 173.00 | 169.00 | 169.00 | 168.30 | - |
| 22 Jun 2023 | 173.00 | 174.00 | 173.00 | 173.00 | 172.28 | - |
| 21 Jun 2023 | 178.00 | 178.00 | 174.00 | 174.00 | 173.28 | - |
| 20 Jun 2023 | 183.00 | 183.00 | 177.00 | 177.00 | 176.27 | - |
| 19 Jun 2023 | 184.00 | 184.00 | 183.00 | 183.00 | 182.24 | 11 |
| 16 Jun 2023 | 185.00 | 185.00 | 182.00 | 183.00 | 182.24 | - |
| 15 Jun 2023 | 183.00 | 185.00 | 181.00 | 185.00 | 184.23 | - |
| 14 Jun 2023 | 180.00 | 184.00 | 180.00 | 183.00 | 182.24 | - |
| 13 Jun 2023 | 180.00 | 181.00 | 178.00 | 181.00 | 180.25 | - |
| 12 Jun 2023 | - | - | - | - | - | - |
| 09 Jun 2023 | 177.00 | 177.00 | 175.00 | 177.00 | 176.27 | - |
| 08 Jun 2023 | 177.00 | 178.00 | 176.00 | 178.00 | 177.26 | - |
| 07 Jun 2023 | 176.00 | 179.00 | 176.00 | 178.00 | 177.26 | - |
| 06 Jun 2023 | 174.00 | 177.00 | 174.00 | 176.00 | 175.27 | - |
| 05 Jun 2023 | 184.00 | 184.00 | 176.00 | 176.00 | 175.27 | - |
| 02 Jun 2023 | 178.00 | 185.00 | 178.00 | 185.00 | 184.23 | - |
| 01 Jun 2023 | - | - | - | - | - | - |
| 31 May 2023 | 178.00 | 179.00 | 177.00 | 177.00 | 176.27 | - |
| 30 May 2023 | 178.00 | 180.00 | 176.00 | 179.00 | 178.26 | - |
| 29 May 2023 | 177.00 | 178.00 | 177.00 | 178.00 | 177.26 | - |
| 26 May 2023 | 176.00 | 178.00 | 175.00 | 177.00 | 176.27 | - |
| 25 May 2023 | 177.00 | 177.00 | 177.00 | 177.00 | 176.27 | - |
| 24 May 2023 | 175.00 | 177.00 | 174.00 | 177.00 | 176.27 | - |
| 23 May 2023 | - | - | - | - | - | - |
| 22 May 2023 | 177.00 | 178.00 | 177.00 | 178.00 | 177.26 | - |
| 19 May 2023 | 180.00 | 180.00 | 177.00 | 178.00 | 177.26 | - |
| 18 May 2023 | 176.00 | 178.00 | 176.00 | 177.00 | 176.27 | - |
| 17 May 2023 | 174.00 | 176.00 | 174.00 | 176.00 | 175.27 | - |
| 16 May 2023 | 174.00 | 175.00 | 172.00 | 174.00 | 173.28 | - |
| 15 May 2023 | 177.00 | 177.00 | 175.00 | 175.00 | 174.27 | - |
| 12 May 2023 | 178.00 | 179.00 | 177.00 | 177.00 | 176.27 | - |
| 11 May 2023 | 181.00 | 181.00 | 177.00 | 178.00 | 177.26 | - |
| 10 May 2023 | 172.00 | 181.00 | 172.00 | 181.00 | 180.25 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
