UK markets open in 4 hours 39 minutes
NIKKEI 225
38,339.29 +136.92 (+0.36%) HANG SENG
18,410.61 +96.75 (+0.53%) CRUDE OIL
79.29 +0.30 (+0.38%) GOLD FUTURES
2,315.70 -6.60 (-0.28%) DOW
39,056.39 +172.13 (+0.44%) Bitcoin GBP
49,239.04 -914.07 (-1.82%)
SS&C Technologies Holdings, Inc. (WGSA.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 08:02AM CEST
Time period:
09 May 2023 - 09 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 08 May 2024 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | 184 |
| 07 May 2024 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | - |
| 06 May 2024 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - |
| 03 May 2024 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - |
| 02 May 2024 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - |
| 30 Apr 2024 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | - |
| 29 Apr 2024 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - |
| 26 Apr 2024 | 57.00 | 58.00 | 57.00 | 58.00 | 58.00 | 184 |
| 25 Apr 2024 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - |
| 24 Apr 2024 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - |
| 23 Apr 2024 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | - |
| 22 Apr 2024 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - |
| 19 Apr 2024 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | - |
| 18 Apr 2024 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | - |
| 17 Apr 2024 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | - |
| 16 Apr 2024 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | - |
| 15 Apr 2024 | 58.00 | 58.50 | 58.00 | 58.50 | 58.50 | 35 |
| 12 Apr 2024 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - |
| 11 Apr 2024 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | - |
| 10 Apr 2024 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | - |
| 09 Apr 2024 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | - |
| 08 Apr 2024 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | - |
| 05 Apr 2024 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | - |
| 04 Apr 2024 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | - |
| 03 Apr 2024 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | - |
| 02 Apr 2024 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | - |
| 28 Mar 2024 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | - |
| 27 Mar 2024 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | - |
| 26 Mar 2024 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | - |
| 25 Mar 2024 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | - |
| 22 Mar 2024 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | - |
| 21 Mar 2024 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | - |
| 20 Mar 2024 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | - |
| 19 Mar 2024 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | - |
| 18 Mar 2024 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - |
| 15 Mar 2024 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | 130 |
| 14 Mar 2024 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | - |
| 13 Mar 2024 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - |
| 12 Mar 2024 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - |
| 11 Mar 2024 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | - |
| 08 Mar 2024 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - |
| 07 Mar 2024 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - |
| 06 Mar 2024 | 57.00 | 57.50 | 57.00 | 57.50 | 57.50 | 50 |
| 05 Mar 2024 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | - |
| 04 Mar 2024 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | - |
| 01 Mar 2024 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | - |
| 29 Feb 2024 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | - |
| 29 Feb 2024 | 0.24 Dividend | |||||
| 28 Feb 2024 | 59.00 | 59.00 | 59.00 | 59.00 | 58.76 | - |
| 27 Feb 2024 | 59.00 | 59.00 | 59.00 | 59.00 | 58.76 | - |
| 26 Feb 2024 | 59.50 | 59.50 | 59.50 | 59.50 | 59.26 | - |
| 23 Feb 2024 | 59.50 | 59.50 | 59.50 | 59.50 | 59.26 | - |
| 22 Feb 2024 | 59.00 | 59.00 | 59.00 | 59.00 | 58.76 | - |
| 21 Feb 2024 | 59.00 | 59.00 | 59.00 | 59.00 | 58.76 | - |
| 20 Feb 2024 | 58.50 | 58.50 | 58.50 | 58.50 | 58.26 | - |
| 19 Feb 2024 | 58.50 | 58.50 | 58.50 | 58.50 | 58.26 | - |
| 16 Feb 2024 | 59.00 | 59.00 | 59.00 | 59.00 | 58.76 | - |
| 15 Feb 2024 | 58.50 | 58.50 | 58.50 | 58.50 | 58.26 | - |
| 14 Feb 2024 | 56.00 | 56.00 | 56.00 | 56.00 | 55.77 | - |
| 13 Feb 2024 | 56.50 | 56.50 | 56.50 | 56.50 | 56.27 | - |
| 12 Feb 2024 | 56.00 | 56.00 | 56.00 | 56.00 | 55.77 | - |
| 09 Feb 2024 | 56.00 | 56.00 | 56.00 | 56.00 | 55.77 | - |
| 08 Feb 2024 | 56.00 | 56.00 | 56.00 | 56.00 | 55.77 | - |
| 07 Feb 2024 | 56.00 | 56.00 | 56.00 | 56.00 | 55.77 | - |
| 06 Feb 2024 | 56.00 | 56.00 | 56.00 | 56.00 | 55.77 | - |
| 05 Feb 2024 | 56.50 | 56.50 | 56.50 | 56.50 | 56.27 | - |
| 02 Feb 2024 | 56.50 | 56.50 | 56.50 | 56.50 | 56.27 | - |
| 01 Feb 2024 | 56.50 | 56.50 | 56.50 | 56.50 | 56.27 | - |
| 31 Jan 2024 | 57.00 | 57.00 | 57.00 | 57.00 | 56.77 | - |
| 30 Jan 2024 | 57.00 | 57.00 | 57.00 | 57.00 | 56.77 | - |
| 29 Jan 2024 | 56.50 | 56.50 | 56.50 | 56.50 | 56.27 | - |
| 26 Jan 2024 | 56.00 | 56.00 | 56.00 | 56.00 | 55.77 | - |
| 25 Jan 2024 | 55.50 | 55.50 | 55.50 | 55.50 | 55.27 | - |
| 24 Jan 2024 | 56.50 | 56.50 | 56.50 | 56.50 | 56.27 | - |
| 23 Jan 2024 | 56.50 | 56.50 | 56.50 | 56.50 | 56.27 | - |
| 22 Jan 2024 | 55.50 | 56.00 | 55.50 | 56.00 | 55.77 | 25 |
| 19 Jan 2024 | 55.00 | 55.00 | 55.00 | 55.00 | 54.78 | - |
| 18 Jan 2024 | 54.00 | 54.00 | 54.00 | 54.00 | 53.78 | - |
| 17 Jan 2024 | 54.50 | 54.50 | 54.50 | 54.50 | 54.28 | - |
| 16 Jan 2024 | 55.00 | 55.00 | 55.00 | 55.00 | 54.78 | - |
| 15 Jan 2024 | 54.50 | 54.50 | 54.50 | 54.50 | 54.28 | - |
| 12 Jan 2024 | 54.50 | 54.50 | 54.50 | 54.50 | 54.28 | - |
| 11 Jan 2024 | 55.00 | 55.00 | 55.00 | 55.00 | 54.78 | - |
| 10 Jan 2024 | 55.00 | 55.00 | 55.00 | 55.00 | 54.78 | - |
| 09 Jan 2024 | 55.50 | 55.50 | 55.50 | 55.50 | 55.27 | - |
| 08 Jan 2024 | 54.50 | 54.50 | 54.50 | 54.50 | 54.28 | - |
| 05 Jan 2024 | 54.00 | 54.00 | 54.00 | 54.00 | 53.78 | - |
| 04 Jan 2024 | 54.00 | 54.00 | 54.00 | 54.00 | 53.78 | - |
| 03 Jan 2024 | 55.00 | 55.00 | 55.00 | 55.00 | 54.78 | - |
| 02 Jan 2024 | 55.00 | 55.00 | 55.00 | 55.00 | 54.78 | - |
| 29 Dec 2023 | 55.00 | 55.00 | 55.00 | 55.00 | 54.78 | - |
| 28 Dec 2023 | 55.00 | 55.00 | 55.00 | 55.00 | 54.78 | - |
| 27 Dec 2023 | 55.00 | 55.00 | 55.00 | 55.00 | 54.78 | - |
| 22 Dec 2023 | 54.50 | 54.50 | 54.50 | 54.50 | 54.28 | - |
| 21 Dec 2023 | 54.50 | 54.50 | 54.50 | 54.50 | 54.28 | - |
| 20 Dec 2023 | 55.00 | 55.00 | 55.00 | 55.00 | 54.78 | - |
| 19 Dec 2023 | 55.00 | 55.00 | 55.00 | 55.00 | 54.78 | - |
| 18 Dec 2023 | 55.00 | 55.00 | 55.00 | 55.00 | 54.78 | 40 |
| 15 Dec 2023 | 55.00 | 55.00 | 55.00 | 55.00 | 54.78 | - |
| 14 Dec 2023 | 54.50 | 54.50 | 54.50 | 54.50 | 54.28 | - |
| *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.