UK markets closed

William Hill plc (WHI.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
3.0800-0.0200 (-0.65%)
At close: 3:35PM CET
Show:
Historical prices
Frequency:
Daily
Currency in EUR
DateOpenHighLowClose*Adj. close**Volume
26 Feb 20213.06003.08003.06003.08003.0800-
25 Feb 20213.10003.10003.10003.10003.1000-
24 Feb 20213.12003.12003.10003.10003.1000-
23 Feb 20213.08003.08003.08003.08003.0800-
22 Feb 20213.08003.08003.08003.08003.0800-
19 Feb 20213.08003.08003.08003.08003.0800-
18 Feb 20213.08003.08003.08003.08003.0800-
17 Feb 20213.06003.06003.06003.06003.0600-
16 Feb 20213.12003.12003.12003.12003.1200-
15 Feb 20213.06003.06003.06003.06003.0600-
12 Feb 20213.04003.18003.04003.12003.1200989
11 Feb 20213.04003.04003.04003.04003.0400-
10 Feb 20213.04003.04003.04003.04003.0400-
09 Feb 20213.04003.04003.04003.04003.0400-
08 Feb 20213.04003.04003.04003.04003.0400-
05 Feb 20213.06003.06003.04003.04003.0400-
04 Feb 20213.02003.04003.02003.04003.0400-
03 Feb 20213.02003.04003.02003.04003.0400-
02 Feb 20213.02003.02003.02003.02003.0200-
01 Feb 20213.02003.02003.02003.02003.0200-
29 Jan 20213.00003.00003.00003.00003.0000-
28 Jan 20213.00003.00003.00003.00003.0000-
27 Jan 20213.02003.02003.02003.02003.0200-
26 Jan 20212.98002.98002.98002.98002.9800-
25 Jan 20213.00003.00003.00003.00003.0000-
22 Jan 20213.00003.00002.98002.98002.9800-
21 Jan 20213.00003.00003.00003.00003.0000-
20 Jan 20213.00003.00003.00003.00003.0000-
19 Jan 20212.98002.98002.98002.98002.9800-
18 Jan 20212.98002.98002.98002.98002.9800-
15 Jan 20213.00003.00002.98002.98002.9800-
14 Jan 20213.00003.00003.00003.00003.0000-
13 Jan 20212.98002.98002.98002.98002.9800-
12 Jan 20212.96002.98002.96002.98002.9800-
11 Jan 20212.93702.94202.93702.94202.9420-
08 Jan 20212.94402.94602.94402.94402.944030
07 Jan 20212.93102.97402.93102.97402.9740200
06 Jan 20212.93102.93102.93102.93102.9310-
05 Jan 20212.93802.93802.93102.93102.9310-
04 Jan 20212.96602.96602.93902.93902.9390-
30 Dec 20202.93002.93002.93002.93002.9300-
29 Dec 20202.93602.93602.92402.92402.9240-
28 Dec 20203.06703.06702.93302.93302.933010,300
23 Dec 20202.91702.99002.91702.94302.9430859
22 Dec 20202.91402.91402.91402.91402.9140-
21 Dec 20202.88502.88702.88502.88702.8870-
18 Dec 20202.92602.92602.91902.91902.9190-
17 Dec 20202.93702.93702.93702.93702.9370-
16 Dec 20202.93402.95002.93402.95002.95001,655
15 Dec 20202.89602.91302.89602.91302.9130-
14 Dec 20202.91702.91702.90802.90802.9080-
11 Dec 20202.88502.88502.87902.87902.8790-
10 Dec 20202.90802.90802.89902.89902.8990-
09 Dec 20202.91902.91902.91902.91902.9190-
08 Dec 20202.91002.96402.90702.96402.9640500
07 Dec 20202.91502.91502.90302.90302.9030-
04 Dec 20202.93302.94002.93302.94002.9400-
03 Dec 20202.92102.98002.92102.93002.93001,800
02 Dec 20202.92802.92802.90502.90502.9050-
01 Dec 20202.95202.95302.94202.94202.94204,000
30 Nov 20202.93402.94202.93402.94002.9400250
27 Nov 20202.95502.95502.94902.94902.94902,000
26 Nov 20203.00103.00103.00103.00103.0010250
25 Nov 20202.96102.96102.95402.95402.9540-
24 Nov 20202.96802.96802.96202.96202.9620-
23 Nov 20203.01103.01102.96602.96602.9660200
20 Nov 20202.95303.00102.95303.00103.0010400
19 Nov 20202.92902.94902.92902.94902.9490300
18 Nov 20202.93802.93802.93502.93502.9350-
17 Nov 20202.92102.92402.92102.92402.9240-
16 Nov 20202.92902.92902.91802.92102.9210175
13 Nov 20202.92202.93102.92202.93102.9310-
12 Nov 20202.97402.97402.68002.90002.900012,337
11 Nov 20202.98203.02002.95302.96202.962016,500
10 Nov 20202.97402.97902.96902.96902.969025,500
09 Nov 20202.97702.97702.97702.97702.9770-
06 Nov 20202.98302.98302.98302.98302.9830-
05 Nov 20202.98502.98502.98502.98502.9850-
04 Nov 20202.99202.99202.99202.99202.9920-
03 Nov 20202.98102.98102.98102.98102.9810-
02 Nov 20203.04403.04403.04403.04403.04401
30 Oct 20203.01803.02003.01803.02003.02001
29 Oct 20202.99102.99102.99102.99102.9910-
28 Oct 20203.00203.00202.98702.98702.9870800
27 Oct 20202.99302.99602.99302.99602.9960-
26 Oct 20203.11003.11003.00203.00203.0020200
23 Oct 20203.02903.05003.00003.01503.01509,805
22 Oct 20203.07803.22503.07803.22503.2250322
21 Oct 20203.02203.18003.02203.18003.1800285
20 Oct 20203.08203.10803.08203.10803.1080615
19 Oct 20202.99302.99302.99302.99302.9930-
16 Oct 20202.97902.97902.97102.97102.9710-
15 Oct 20203.04003.04003.04003.04003.0400500
14 Oct 20202.99203.00302.99202.99902.9990500
13 Oct 20203.00103.00102.98302.98302.9830-
12 Oct 20203.02103.02103.01003.01003.0100-
09 Oct 20203.04003.04003.00703.00703.007056
08 Oct 20203.04603.15003.04603.15003.150010,300
07 Oct 20203.06203.06203.02303.02303.0230500
06 Oct 20203.03803.03803.03803.03803.0380-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...