Whitbread PLC (WHF4.DU)
Dusseldorf - Dusseldorf Delayed price. Currency in EUR
Add to watchlist
As of 12:31PM CEST. Market open.
Time period:
30 Apr 2023 - 30 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 35.82 | 36.91 | 35.30 | 36.91 | 36.91 | 250 |
| 29 Apr 2024 | 35.60 | 35.85 | 35.50 | 35.50 | 35.50 | - |
| 26 Apr 2024 | 35.15 | 35.47 | 35.15 | 35.47 | 35.47 | - |
| 25 Apr 2024 | 36.03 | 36.03 | 35.08 | 35.08 | 35.08 | - |
| 24 Apr 2024 | 36.63 | 36.63 | 36.05 | 36.05 | 36.05 | - |
| 23 Apr 2024 | 36.06 | 36.41 | 36.03 | 36.36 | 36.36 | - |
| 22 Apr 2024 | 35.78 | 35.92 | 35.78 | 35.90 | 35.90 | - |
| 19 Apr 2024 | 35.58 | 35.88 | 35.44 | 35.60 | 35.60 | - |
| 18 Apr 2024 | 35.75 | 36.21 | 35.75 | 35.94 | 35.94 | - |
| 17 Apr 2024 | 36.08 | 36.24 | 35.90 | 35.90 | 35.90 | - |
| 16 Apr 2024 | 36.60 | 36.60 | 36.14 | 36.27 | 36.27 | - |
| 15 Apr 2024 | 37.25 | 37.31 | 36.96 | 36.96 | 36.96 | - |
| 12 Apr 2024 | 37.39 | 37.66 | 37.03 | 37.03 | 37.03 | - |
| 11 Apr 2024 | 37.75 | 37.75 | 36.59 | 37.18 | 37.18 | - |
| 10 Apr 2024 | 37.97 | 38.21 | 37.81 | 37.81 | 37.81 | - |
| 09 Apr 2024 | 37.55 | 37.72 | 37.53 | 37.72 | 37.72 | - |
| 08 Apr 2024 | 37.27 | 37.65 | 37.21 | 37.65 | 37.65 | - |
| 05 Apr 2024 | 37.19 | 37.35 | 36.87 | 37.35 | 37.35 | - |
| 04 Apr 2024 | 38.14 | 38.14 | 37.62 | 37.62 | 37.62 | - |
| 03 Apr 2024 | 38.46 | 38.46 | 37.93 | 38.13 | 38.13 | - |
| 02 Apr 2024 | 38.70 | 38.70 | 38.35 | 38.49 | 38.49 | - |
| 28 Mar 2024 | 38.17 | 38.92 | 38.11 | 38.76 | 38.76 | - |
| 27 Mar 2024 | 37.98 | 38.21 | 37.95 | 38.08 | 38.08 | - |
| 26 Mar 2024 | 38.22 | 38.22 | 37.98 | 38.08 | 38.08 | - |
| 25 Mar 2024 | 38.32 | 38.32 | 38.02 | 38.21 | 38.21 | - |
| 22 Mar 2024 | 37.91 | 38.30 | 37.91 | 38.30 | 38.30 | - |
| 21 Mar 2024 | 37.66 | 38.33 | 37.66 | 38.10 | 38.10 | - |
| 20 Mar 2024 | 37.15 | 37.26 | 36.93 | 37.26 | 37.26 | - |
| 19 Mar 2024 | 37.45 | 37.53 | 37.23 | 37.33 | 37.33 | - |
| 18 Mar 2024 | 37.59 | 37.68 | 37.32 | 37.44 | 37.44 | - |
| 15 Mar 2024 | 37.54 | 37.77 | 37.47 | 37.50 | 37.50 | - |
| 14 Mar 2024 | 38.54 | 38.54 | 37.45 | 37.55 | 37.55 | - |
| 13 Mar 2024 | 38.80 | 38.86 | 38.52 | 38.56 | 38.56 | - |
| 12 Mar 2024 | 38.43 | 38.71 | 38.43 | 38.71 | 38.71 | - |
| 11 Mar 2024 | 37.52 | 38.39 | 37.52 | 38.24 | 38.24 | - |
| 08 Mar 2024 | 38.09 | 38.09 | 37.49 | 37.57 | 37.57 | - |
| 07 Mar 2024 | 37.10 | 38.01 | 37.10 | 38.01 | 38.01 | - |
| 06 Mar 2024 | 36.82 | 37.43 | 36.82 | 37.23 | 37.23 | - |
| 05 Mar 2024 | 36.65 | 36.93 | 36.49 | 36.93 | 36.93 | - |
| 04 Mar 2024 | 37.99 | 37.99 | 36.73 | 36.73 | 36.73 | - |
| 01 Mar 2024 | 38.58 | 38.59 | 37.88 | 37.88 | 37.88 | - |
| 29 Feb 2024 | 40.43 | 40.43 | 37.63 | 38.43 | 38.43 | - |
| 28 Feb 2024 | 40.36 | 40.46 | 40.28 | 40.32 | 40.32 | - |
| 27 Feb 2024 | 40.78 | 40.78 | 40.33 | 40.33 | 40.33 | - |
| 26 Feb 2024 | 40.60 | 41.15 | 40.60 | 40.79 | 40.79 | - |
| 23 Feb 2024 | 41.41 | 41.41 | 40.69 | 40.69 | 40.69 | - |
| 22 Feb 2024 | 42.00 | 42.00 | 40.99 | 41.27 | 41.27 | - |
| 21 Feb 2024 | 41.37 | 41.66 | 41.34 | 41.66 | 41.66 | - |
| 20 Feb 2024 | 40.85 | 41.36 | 40.85 | 41.36 | 41.36 | - |
| 19 Feb 2024 | 40.49 | 40.96 | 40.49 | 40.92 | 40.92 | - |
| 16 Feb 2024 | 40.85 | 40.85 | 40.52 | 40.52 | 40.52 | - |
| 15 Feb 2024 | 40.48 | 40.76 | 40.37 | 40.76 | 40.76 | - |
| 14 Feb 2024 | 40.04 | 40.61 | 40.04 | 40.24 | 40.24 | - |
| 13 Feb 2024 | 40.91 | 40.91 | 40.13 | 40.13 | 40.13 | - |
| 12 Feb 2024 | 40.76 | 41.04 | 40.59 | 40.98 | 40.98 | - |
| 09 Feb 2024 | 40.75 | 40.79 | 40.67 | 40.67 | 40.67 | - |
| 08 Feb 2024 | 41.45 | 41.45 | 40.79 | 40.79 | 40.79 | - |
| 07 Feb 2024 | 41.22 | 41.44 | 41.22 | 41.37 | 41.37 | - |
| 06 Feb 2024 | 41.26 | 41.33 | 41.12 | 41.25 | 41.25 | - |
| 05 Feb 2024 | 41.02 | 41.18 | 41.01 | 41.01 | 41.01 | - |
| 02 Feb 2024 | 41.92 | 42.05 | 40.99 | 40.99 | 40.99 | - |
| 01 Feb 2024 | 41.84 | 41.88 | 41.62 | 41.68 | 41.68 | - |
| 31 Jan 2024 | 42.59 | 42.59 | 42.06 | 42.06 | 42.06 | - |
| 30 Jan 2024 | 42.49 | 42.68 | 42.42 | 42.42 | 42.42 | - |
| 29 Jan 2024 | 42.58 | 42.64 | 42.33 | 42.33 | 42.33 | - |
| 26 Jan 2024 | 42.35 | 42.57 | 42.05 | 42.54 | 42.54 | - |
| 25 Jan 2024 | 41.81 | 42.33 | 41.81 | 42.17 | 42.17 | - |
| 24 Jan 2024 | 41.65 | 41.90 | 41.41 | 41.76 | 41.76 | - |
| 23 Jan 2024 | 41.67 | 41.67 | 41.04 | 41.19 | 41.19 | - |
| 22 Jan 2024 | 41.57 | 41.61 | 41.42 | 41.42 | 41.42 | - |
| 19 Jan 2024 | 42.75 | 42.75 | 41.23 | 41.40 | 41.40 | - |
| 18 Jan 2024 | 41.92 | 42.60 | 41.92 | 42.60 | 42.60 | - |
| 17 Jan 2024 | 42.07 | 42.07 | 41.70 | 41.70 | 41.70 | - |
| 16 Jan 2024 | 42.18 | 42.50 | 42.05 | 42.45 | 42.45 | - |
| 15 Jan 2024 | 42.70 | 42.70 | 42.43 | 42.43 | 42.43 | - |
| 12 Jan 2024 | 42.47 | 42.82 | 42.47 | 42.49 | 42.49 | - |
| 11 Jan 2024 | 41.20 | 42.43 | 41.20 | 42.17 | 42.17 | - |
| 10 Jan 2024 | 41.18 | 41.18 | 40.99 | 41.06 | 41.06 | - |
| 09 Jan 2024 | 41.58 | 41.58 | 41.21 | 41.32 | 41.32 | - |
| 08 Jan 2024 | 41.36 | 41.43 | 41.09 | 41.43 | 41.43 | - |
| 05 Jan 2024 | 41.00 | 41.40 | 41.00 | 41.40 | 41.40 | - |
| 04 Jan 2024 | 41.24 | 41.37 | 41.07 | 41.20 | 41.20 | - |
| 03 Jan 2024 | 41.51 | 41.81 | 41.21 | 41.28 | 41.28 | - |
| 02 Jan 2024 | 42.09 | 42.22 | 41.61 | 41.61 | 41.61 | - |
| 29 Dec 2023 | 41.83 | 41.89 | 41.72 | 41.87 | 41.87 | - |
| 28 Dec 2023 | 41.86 | 41.86 | 41.54 | 41.59 | 41.59 | - |
| 27 Dec 2023 | 41.82 | 41.82 | 41.44 | 41.70 | 41.70 | - |
| 22 Dec 2023 | 41.73 | 41.86 | 41.73 | 41.82 | 41.82 | - |
| 21 Dec 2023 | 41.62 | 41.78 | 41.62 | 41.78 | 41.78 | - |
| 20 Dec 2023 | 41.64 | 42.17 | 41.63 | 41.91 | 41.91 | - |
| 19 Dec 2023 | 40.70 | 41.79 | 40.70 | 41.79 | 41.79 | - |
| 18 Dec 2023 | 40.19 | 40.92 | 40.11 | 40.92 | 40.92 | - |
| 15 Dec 2023 | 40.33 | 40.44 | 40.33 | 40.38 | 40.38 | - |
| 14 Dec 2023 | 39.25 | 40.19 | 39.25 | 40.19 | 40.19 | - |
| 13 Dec 2023 | 39.18 | 39.21 | 38.77 | 38.77 | 38.77 | - |
| 12 Dec 2023 | 39.06 | 39.27 | 39.05 | 39.24 | 39.24 | - |
| 11 Dec 2023 | 39.00 | 39.13 | 38.78 | 39.07 | 39.07 | - |
| 08 Dec 2023 | 38.33 | 39.01 | 38.33 | 38.99 | 38.99 | - |
| 07 Dec 2023 | 38.11 | 38.35 | 37.78 | 38.20 | 38.20 | - |
| 06 Dec 2023 | 37.69 | 38.29 | 37.69 | 38.29 | 38.29 | - |
| *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.