UK markets open in 5 hours 6 minutes

William Hill plc (WHI.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
2.9870-0.0090 (-0.30%)
At close: 2:36PM CET
Show:
Historical prices
Frequency:
Daily
Currency in EUR
DateOpenHighLowClose*Adj. close**Volume
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-
05 Oct 20203.07803.12303.01703.07503.0750452
02 Oct 20203.01203.11303.00903.11303.11302,000
01 Oct 20203.00303.15303.00203.10303.10302,808
30 Sep 20202.94802.97902.94802.97902.97901,000
29 Sep 20203.13703.13703.00903.00903.0090800
28 Sep 20203.43903.43903.00003.00003.00004,995
25 Sep 20202.37603.37002.37603.37003.370015,800
24 Sep 20202.35802.36902.35802.36902.3690600
23 Sep 20202.33202.52702.33202.52702.5270200
22 Sep 20202.29702.29702.26202.26202.2620-
21 Sep 20202.31902.35102.29902.35102.35101,500
18 Sep 2020------
17 Sep 20202.32902.32902.31002.31002.3100-
16 Sep 20202.32802.46102.32202.46102.46101,650
15 Sep 20202.34702.36502.31402.36502.3650640
14 Sep 20202.07402.26002.07402.26002.26006,000
11 Sep 20202.06102.06102.06102.06102.0610-
10 Sep 20202.03402.03402.03402.03402.0340-
09 Sep 20202.02302.02302.01702.01702.0170150
08 Sep 20202.00802.02402.00802.02402.0240-
07 Sep 20201.98451.98451.98451.98451.9845-
04 Sep 20202.01102.01102.01102.01102.0110-
03 Sep 20202.02702.07102.02702.07102.0710200
02 Sep 20201.93801.93801.93801.93801.9380-
01 Sep 20201.88151.88151.88151.88151.8815-
31 Aug 20201.90601.99451.90151.90151.9015552
28 Aug 20201.89001.89001.89001.89001.89004,500
27 Aug 20201.93301.93301.93301.93301.9330-
26 Aug 20201.88701.93301.88201.93301.933040,000
25 Aug 20201.81901.84851.81901.82251.822558,600
24 Aug 20201.75401.75401.75401.75401.7540-
21 Aug 20201.76851.76851.75401.75401.7540-
20 Aug 20201.68251.73201.68251.73201.7320870
19 Aug 20201.65001.70001.64601.64601.646011,966
18 Aug 20201.50701.59401.50701.59401.59402,464
17 Aug 20201.47501.47501.47101.47101.4710-
14 Aug 20201.48101.50751.48101.50751.5075-
13 Aug 20201.43351.50001.43351.50001.50002,000
12 Aug 20201.47001.47001.44051.44051.4405-
11 Aug 20201.47001.47001.44751.44751.4475-
10 Aug 20201.47101.47101.43551.43551.4355-
07 Aug 20201.43101.45251.43101.45251.4525-
06 Aug 20201.36551.39051.36551.39051.3905-
05 Aug 20201.33401.36351.33401.36351.3635-
04 Aug 20201.20951.25451.20951.25451.2545-
03 Aug 20201.15001.21401.15001.15701.15701,500
31 Jul 20201.16801.17501.15201.15201.15204,000
30 Jul 20201.15451.15501.15451.15501.1550477
29 Jul 20201.15451.15451.15001.15001.1500-
28 Jul 20201.20001.21001.20001.21001.2100825
27 Jul 20201.21301.21301.21301.21301.2130-
24 Jul 20201.19451.22301.19451.22301.2230-
23 Jul 20201.24551.24551.22851.22851.2285-
22 Jul 20201.27601.27601.24501.24501.24501,000
21 Jul 20201.29651.29651.26501.26501.2650-
20 Jul 2020------
17 Jul 20201.29501.29501.28851.28851.2885-
16 Jul 20201.28351.28351.26901.26901.2690-
15 Jul 20201.25601.29601.25601.29601.2960-
14 Jul 20201.25901.25901.24151.24151.2415-
13 Jul 20201.27501.30001.25351.30001.3000410
10 Jul 20201.24251.30651.24251.25251.2525600
09 Jul 20201.29051.29051.29051.29051.2905-
08 Jul 20201.29451.29451.28301.28301.2830-
07 Jul 20201.28051.28251.28051.28251.2825-
06 Jul 20201.33451.33451.30401.30401.3040-
03 Jul 20201.28401.28401.28401.28401.2840-
02 Jul 20201.22901.26751.22901.26751.2675-
01 Jul 20201.23901.23901.22701.22701.2270-
30 Jun 20201.31301.31301.26401.26401.2640-
29 Jun 20201.29601.29601.25201.25201.2520-
26 Jun 20201.34401.35001.34401.35001.3500-
25 Jun 20201.41001.41001.37001.37001.37003,000
24 Jun 20201.46551.46551.44801.44801.4480-
23 Jun 20201.41351.48751.41351.46101.46101,500
22 Jun 20201.43001.50451.43001.50451.5045-
19 Jun 20201.52051.52051.52051.52051.52052,000
18 Jun 20201.42901.53051.42901.45901.4590100
17 Jun 20201.43251.44901.43251.44901.4490189
16 Jun 20201.58301.61651.56001.61651.6165700
15 Jun 20201.44051.57501.44051.57501.5750111
12 Jun 20201.48701.53401.48701.53401.5340-
11 Jun 20201.49901.49901.43351.43351.433519,350
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...