Weng Fine Art AG (WFA.DE)
XETRA - XETRA Delayed price. Currency in EUR
Add to watchlist
At close: 05:36PM CEST
Time period:
30 Jun 2023 - 30 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 3.9200 | 3.9200 | 3.6000 | 3.8800 | 3.8800 | 8,336 |
| 27 Jun 2024 | 4.0600 | 4.0600 | 4.0600 | 4.0600 | 4.0600 | - |
| 26 Jun 2024 | 4.0600 | 4.0600 | 4.0600 | 4.0600 | 4.0600 | - |
| 25 Jun 2024 | 4.0800 | 4.0800 | 4.0800 | 4.0800 | 4.0800 | - |
| 24 Jun 2024 | 4.0800 | 4.0800 | 4.0800 | 4.0800 | 4.0800 | - |
| 21 Jun 2024 | 4.0800 | 4.0800 | 4.0800 | 4.0800 | 4.0800 | 45 |
| 20 Jun 2024 | 4.0800 | 4.0800 | 4.0600 | 4.0600 | 4.0600 | 321 |
| 19 Jun 2024 | 4.0600 | 4.0600 | 4.0600 | 4.0600 | 4.0600 | - |
| 18 Jun 2024 | 4.0600 | 4.0600 | 4.0600 | 4.0600 | 4.0600 | - |
| 17 Jun 2024 | 3.9000 | 4.0800 | 3.8400 | 4.0800 | 4.0800 | 1,834 |
| 14 Jun 2024 | 3.9000 | 4.1800 | 3.9000 | 4.1000 | 4.1000 | 5,481 |
| 13 Jun 2024 | 4.1800 | 4.1800 | 4.0000 | 4.0000 | 4.0000 | 2,374 |
| 12 Jun 2024 | 4.0800 | 4.1800 | 4.0000 | 4.0200 | 4.0200 | 11,524 |
| 11 Jun 2024 | 4.1400 | 4.1400 | 4.1400 | 4.1400 | 4.1400 | 20 |
| 10 Jun 2024 | 4.3000 | 4.3000 | 4.1800 | 4.2600 | 4.2600 | 1,600 |
| 07 Jun 2024 | 4.0000 | 4.6000 | 4.0000 | 4.6000 | 4.6000 | 7,885 |
| 06 Jun 2024 | 4.0000 | 4.1000 | 3.9600 | 3.9600 | 3.9600 | 160 |
| 05 Jun 2024 | 3.9600 | 3.9800 | 3.9000 | 3.9000 | 3.9000 | 1,257 |
| 04 Jun 2024 | 3.9200 | 3.9800 | 3.9200 | 3.9800 | 3.9800 | 1,257 |
| 03 Jun 2024 | 3.9000 | 3.9800 | 3.9000 | 3.9800 | 3.9800 | 729 |
| 31 May 2024 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 80 |
| 30 May 2024 | 3.9000 | 4.0000 | 3.9000 | 4.0000 | 4.0000 | 600 |
| 29 May 2024 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | - |
| 28 May 2024 | 4.1400 | 4.1400 | 4.1400 | 4.1400 | 4.1400 | 80 |
| 27 May 2024 | 4.1000 | 4.1000 | 4.0000 | 4.0200 | 4.0200 | 1,302 |
| 24 May 2024 | 4.0200 | 4.0200 | 4.0200 | 4.0200 | 4.0200 | 130 |
| 23 May 2024 | 4.0000 | 4.1000 | 3.9400 | 3.9400 | 3.9400 | 2,259 |
| 22 May 2024 | 4.0000 | 4.0000 | 3.9400 | 3.9400 | 3.9400 | 300 |
| 21 May 2024 | 3.8600 | 3.9000 | 3.8600 | 3.9000 | 3.9000 | 607 |
| 20 May 2024 | 3.8400 | 3.8400 | 3.8400 | 3.8400 | 3.8400 | - |
| 17 May 2024 | 3.5800 | 3.8200 | 3.5800 | 3.8200 | 3.8200 | 1,728 |
| 16 May 2024 | 4.0000 | 4.0000 | 3.4800 | 3.8000 | 3.8000 | 8,323 |
| 15 May 2024 | 4.3000 | 4.4000 | 4.0000 | 4.1000 | 4.1000 | 12,575 |
| 14 May 2024 | 4.3000 | 4.3400 | 4.3000 | 4.3400 | 4.3400 | 1,116 |
| 13 May 2024 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | 100 |
| 10 May 2024 | 4.4400 | 4.5000 | 4.4400 | 4.5000 | 4.5000 | 467 |
| 09 May 2024 | 4.5000 | 4.5000 | 4.4400 | 4.5000 | 4.5000 | 893 |
| 08 May 2024 | 4.6000 | 4.6000 | 4.5000 | 4.5000 | 4.5000 | 2,089 |
| 07 May 2024 | 4.7000 | 4.7800 | 4.7000 | 4.7800 | 4.7800 | 100 |
| 06 May 2024 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | - |
| 03 May 2024 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | 30 |
| 02 May 2024 | 4.6000 | 4.7000 | 4.6000 | 4.7000 | 4.7000 | 2,560 |
| 30 Apr 2024 | 4.7400 | 4.8200 | 4.7400 | 4.8200 | 4.8200 | 2,136 |
| 29 Apr 2024 | 4.8000 | 4.8600 | 4.7800 | 4.8600 | 4.8600 | 1,727 |
| 26 Apr 2024 | 4.8800 | 4.9000 | 4.7000 | 4.8000 | 4.8000 | 4,270 |
| 25 Apr 2024 | 4.7000 | 4.8600 | 4.7000 | 4.8600 | 4.8600 | 669 |
| 24 Apr 2024 | 4.8200 | 4.8200 | 4.8200 | 4.8200 | 4.8200 | - |
| 23 Apr 2024 | 4.8200 | 4.8200 | 4.8200 | 4.8200 | 4.8200 | 1,000 |
| 22 Apr 2024 | 4.8800 | 4.9000 | 4.8800 | 4.9000 | 4.9000 | 5,000 |
| 19 Apr 2024 | 4.8800 | 4.8800 | 4.8800 | 4.8800 | 4.8800 | - |
| 18 Apr 2024 | 4.7000 | 4.9200 | 4.7000 | 4.9200 | 4.9200 | 2,214 |
| 17 Apr 2024 | 4.7600 | 4.7600 | 4.5400 | 4.7200 | 4.7200 | 3,670 |
| 16 Apr 2024 | 4.8200 | 4.8200 | 4.8200 | 4.8200 | 4.8200 | - |
| 15 Apr 2024 | 4.9000 | 4.9800 | 4.9000 | 4.9600 | 4.9600 | 121 |
| 12 Apr 2024 | 4.9600 | 5.1500 | 4.9600 | 5.1500 | 5.1500 | 97 |
| 11 Apr 2024 | 5.1500 | 5.1500 | 5.1500 | 5.1500 | 5.1500 | 123 |
| 10 Apr 2024 | 5.2000 | 5.2000 | 5.0000 | 5.1500 | 5.1500 | 1,896 |
| 09 Apr 2024 | 5.4000 | 5.4000 | 5.4000 | 5.4000 | 5.4000 | - |
| 08 Apr 2024 | 5.3000 | 5.4000 | 5.1000 | 5.4000 | 5.4000 | 1,308 |
| 05 Apr 2024 | 5.2500 | 5.4000 | 5.2000 | 5.2000 | 5.2000 | 1,900 |
| 04 Apr 2024 | 5.2500 | 5.4000 | 5.2000 | 5.4000 | 5.4000 | 2,131 |
| 03 Apr 2024 | 5.4000 | 5.4000 | 5.3000 | 5.4000 | 5.4000 | 1,112 |
| 02 Apr 2024 | 5.8000 | 5.8000 | 5.6000 | 5.6000 | 5.6000 | 1,559 |
| 28 Mar 2024 | 5.8800 | 5.8800 | 5.8800 | 5.8800 | 5.8800 | 30 |
| 27 Mar 2024 | 5.7400 | 5.9000 | 5.7200 | 5.9000 | 5.9000 | 951 |
| 26 Mar 2024 | 5.7400 | 5.7400 | 5.7400 | 5.7400 | 5.7400 | 10 |
| 25 Mar 2024 | 5.9600 | 6.0000 | 5.8400 | 6.0000 | 6.0000 | 324 |
| 22 Mar 2024 | 5.7800 | 5.7800 | 5.7800 | 5.7800 | 5.7800 | - |
| 21 Mar 2024 | 5.7800 | 5.7800 | 5.7800 | 5.7800 | 5.7800 | 65 |
| 20 Mar 2024 | 5.9600 | 5.9600 | 5.9600 | 5.9600 | 5.9600 | - |
| 19 Mar 2024 | 5.9800 | 5.9800 | 5.9800 | 5.9800 | 5.9800 | - |
| 18 Mar 2024 | 5.9000 | 5.9000 | 5.9000 | 5.9000 | 5.9000 | - |
| 15 Mar 2024 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | 25 |
| 14 Mar 2024 | 5.5400 | 6.4000 | 5.5400 | 5.9200 | 5.9200 | 11,942 |
| 13 Mar 2024 | 5.4200 | 5.4200 | 5.4200 | 5.4200 | 5.4200 | - |
| 12 Mar 2024 | 5.5400 | 5.5400 | 5.4000 | 5.4400 | 5.4400 | 1,481 |
| 11 Mar 2024 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | - |
| 08 Mar 2024 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | - |
| 07 Mar 2024 | 5.1200 | 5.4000 | 5.1200 | 5.4000 | 5.4000 | 5,637 |
| 06 Mar 2024 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | 820 |
| 05 Mar 2024 | 5.7000 | 5.7000 | 5.5000 | 5.6000 | 5.6000 | 2,184 |
| 04 Mar 2024 | 6.0600 | 6.0600 | 6.0600 | 6.0600 | 6.0600 | - |
| 01 Mar 2024 | 5.9000 | 6.1000 | 5.9000 | 6.1000 | 6.1000 | 1,000 |
| 29 Feb 2024 | 5.7000 | 5.8600 | 5.7000 | 5.8600 | 5.8600 | 90 |
| 28 Feb 2024 | 5.8800 | 5.8800 | 5.8800 | 5.8800 | 5.8800 | - |
| 27 Feb 2024 | 5.8800 | 5.8800 | 5.8800 | 5.8800 | 5.8800 | - |
| 26 Feb 2024 | 5.8600 | 5.8600 | 5.8600 | 5.8600 | 5.8600 | 50 |
| 23 Feb 2024 | 5.8600 | 5.8600 | 5.8600 | 5.8600 | 5.8600 | - |
| 22 Feb 2024 | 5.7200 | 5.8200 | 5.7200 | 5.8200 | 5.8200 | 1,203 |
| 21 Feb 2024 | 5.7000 | 5.8000 | 5.6600 | 5.8000 | 5.8000 | 1,269 |
| 20 Feb 2024 | 5.9600 | 5.9600 | 5.9600 | 5.9600 | 5.9600 | - |
| 19 Feb 2024 | 5.9600 | 5.9600 | 5.9600 | 5.9600 | 5.9600 | - |
| 16 Feb 2024 | 5.9600 | 5.9600 | 5.9600 | 5.9600 | 5.9600 | - |
| 15 Feb 2024 | 5.9600 | 5.9600 | 5.8800 | 5.8800 | 5.8800 | 823 |
| 14 Feb 2024 | 6.1200 | 6.1200 | 6.0600 | 6.0600 | 6.0600 | 550 |
| 13 Feb 2024 | 6.0400 | 6.0400 | 6.0400 | 6.0400 | 6.0400 | - |
| 12 Feb 2024 | 6.0400 | 6.0400 | 6.0400 | 6.0400 | 6.0400 | - |
| 09 Feb 2024 | 6.0800 | 6.0800 | 6.0800 | 6.0800 | 6.0800 | - |
| 08 Feb 2024 | 5.9600 | 6.1000 | 5.9600 | 6.1000 | 6.1000 | 1,290 |
| 07 Feb 2024 | 6.1800 | 6.2000 | 6.0800 | 6.0800 | 6.0800 | 550 |
| *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.