UK markets close in 19 minutes

Weichai Power Co Ltd (WI4.SG)

Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
1.7725+0.0120 (+0.68%)
As of 10:31AM CEST. Market open.
Time period:
28 Jun 2023 - 28 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
28 Jun 20241.76851.77251.76851.77251.7725-
27 Jun 20241.77051.77051.76051.76051.760518,000
26 Jun 20241.71201.75151.71201.75151.7515150
25 Jun 20241.68601.68601.68301.68401.68405,180
24 Jun 20241.59901.61251.59901.61251.6125175
21 Jun 20241.60901.60901.60851.60851.6085-
20 Jun 20241.66301.66301.64551.64551.645516,400
19 Jun 20241.71201.71201.70201.70201.702010,000
18 Jun 20241.69701.69951.69701.69951.6995-
17 Jun 20241.69851.69851.68801.68801.6880-
14 Jun 20241.69851.69851.69851.69851.6985700
13 Jun 20241.65851.66301.65851.66301.66304,000
12 Jun 20241.69851.69851.69851.69851.6985-
11 Jun 20241.68301.68301.67851.67851.6785-
10 Jun 20241.75251.75251.75251.75251.7525840
07 Jun 20241.70351.77201.70351.77201.77203,500
06 Jun 20241.68351.68351.67951.68151.68151,001
05 Jun 20241.65851.65851.65851.65851.6585-
04 Jun 20241.65851.65851.65851.65851.6585-
03 Jun 20241.65851.66751.65851.66751.6675-
31 May 20241.66851.66851.63851.64201.64207,989
31 May 20240.3225 Dividend
30 May 20241.71501.71501.70451.70451.38208,000
29 May 20241.70851.70851.70301.70301.38082,300
28 May 20241.73901.73901.73451.73451.406310,000
27 May 20241.75901.75901.75901.75901.4262-
24 May 20241.74901.74901.74651.74651.41612,500
23 May 20241.75201.76501.75201.76501.4311-
22 May 20241.77351.79001.77351.79001.45132,000
21 May 20241.80201.80201.78651.79301.45387,385
20 May 20241.75151.75151.75151.75151.4201-
17 May 20241.86501.86501.79451.79451.455013,670
16 May 20241.94901.94901.93101.93101.565625
15 May 20241.95851.96101.95851.96101.59001,000
14 May 20241.96001.96201.96001.96201.5908550
13 May 20241.96851.96851.95651.95651.5863500
10 May 20241.99151.99151.98901.98901.6127500
09 May 20241.98201.98201.98201.98201.6070-
08 May 20241.92351.92351.92001.92001.55671,500
07 May 20241.93951.93951.93401.93401.5681-
06 May 20241.92801.96251.92801.96251.59122,000
03 May 20241.96051.96051.94851.94851.5798131
02 May 20241.92001.94251.91801.91801.55518,190
30 Apr 20241.92851.92851.91851.91851.5555-
29 Apr 20241.93501.96601.93501.96601.59402,093
26 Apr 20241.97351.97351.93851.93851.5717100
25 Apr 20241.94001.94601.93951.94201.57463,950
24 Apr 20241.95701.97001.95701.96401.59245,300
23 Apr 20241.93451.93501.92101.93051.565227,400
22 Apr 20242.00002.00301.99252.00101.62247,058
19 Apr 20242.03402.03902.02002.02001.63789,561
18 Apr 20242.04202.06002.04202.04501.65813,400
17 Apr 20242.01902.03002.01902.02201.63941,200
16 Apr 20242.00102.00102.00102.00101.6224-
15 Apr 20242.00702.00802.00602.00801.628110,495
12 Apr 20242.00002.00201.97001.97001.59737,700
11 Apr 20242.00702.00701.99851.99851.62043,280
10 Apr 20241.93651.95201.93651.95101.581915,042
09 Apr 20241.89501.90301.89501.90301.542919,200
08 Apr 20241.93001.93001.92151.92401.56008,350
05 Apr 20241.88801.88801.87351.87351.5190-
04 Apr 20241.90551.92901.90551.90651.54588,000
03 Apr 20241.92701.92701.92201.92201.55835,763
02 Apr 20241.91751.91751.87451.87451.519835,147
28 Mar 20241.75401.75401.75401.75401.4221-
27 Mar 20241.73501.73501.73501.73501.40675,000
26 Mar 20241.79101.80501.76501.78801.44975,720
25 Mar 20241.78501.79501.78501.79501.45542,500
22 Mar 20241.74601.74601.73901.73901.41001,150
21 Mar 20241.76101.76101.76101.76101.4278-
20 Mar 20241.75001.75001.75001.75001.4189-
19 Mar 20241.78701.78701.78701.78701.4489-
18 Mar 20241.82201.82501.82201.82501.47971,000
15 Mar 20241.80501.81601.80501.81601.4724750
14 Mar 20241.83501.83501.80801.82001.475682,477
13 Mar 20241.74001.74001.74001.74001.410850
12 Mar 20241.71201.71201.70701.70701.3840-
11 Mar 20241.72801.73901.72201.73101.403516,297
08 Mar 20241.73801.73801.73801.73801.4092-
07 Mar 20241.72001.72501.72001.72501.398616,340
06 Mar 20241.71201.71201.69901.69901.37759,400
05 Mar 20241.73001.73001.71801.71801.39291,000
04 Mar 20241.75501.76201.75501.76201.42864,414
01 Mar 20241.75901.75901.75901.75901.4262-
29 Feb 20241.82001.82001.80201.80301.46193,560
28 Feb 20241.76001.77201.76001.76001.427031,000
27 Feb 20241.82601.82601.80601.80601.46432,615
26 Feb 20241.85201.85201.83301.83301.486237,686
23 Feb 20241.79001.80001.79001.79901.458629,981
22 Feb 20241.79501.79601.79201.79401.45462,300
21 Feb 20241.70401.70401.70401.70401.3816-
20 Feb 20241.70701.70701.68501.68501.36628,821
19 Feb 20241.62501.63001.62501.63001.3216250
16 Feb 20241.61601.61601.60901.60901.304624,021
15 Feb 20241.65101.65101.65101.65101.3386-
14 Feb 20241.65901.66401.65901.66101.34671,200
13 Feb 20241.66601.66601.66201.66201.347515,908
12 Feb 20241.66201.66301.66201.66301.34845,000
09 Feb 20241.66001.69601.66001.66201.347527,400
08 Feb 20241.67101.67101.67101.67101.3548-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...