Wendel SE (WIS.BE)
Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
At close: 08:08AM CEST
Time period:
23 Jun 2023 - 23 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 Jun 2024 | 86.60 | 86.60 | 86.60 | 86.60 | 86.60 | - |
| 20 Jun 2024 | 84.75 | 84.75 | 84.75 | 84.75 | 84.75 | - |
| 19 Jun 2024 | 84.85 | 84.85 | 84.85 | 84.85 | 84.85 | - |
| 18 Jun 2024 | 84.55 | 84.55 | 84.55 | 84.55 | 84.55 | - |
| 17 Jun 2024 | 82.65 | 82.65 | 82.65 | 82.65 | 82.65 | - |
| 14 Jun 2024 | 85.10 | 85.10 | 85.10 | 85.10 | 85.10 | - |
| 13 Jun 2024 | 87.25 | 87.25 | 87.25 | 87.25 | 87.25 | - |
| 12 Jun 2024 | 87.95 | 87.95 | 87.95 | 87.95 | 87.95 | - |
| 11 Jun 2024 | 88.50 | 88.50 | 88.50 | 88.50 | 88.50 | - |
| 10 Jun 2024 | 87.45 | 87.45 | 87.45 | 87.45 | 87.45 | - |
| 07 Jun 2024 | 90.60 | 90.60 | 90.60 | 90.60 | 90.60 | - |
| 06 Jun 2024 | 91.10 | 91.10 | 91.10 | 91.10 | 91.10 | - |
| 05 Jun 2024 | 90.95 | 90.95 | 90.95 | 90.95 | 90.95 | - |
| 04 Jun 2024 | 90.50 | 90.50 | 90.50 | 90.50 | 90.50 | - |
| 03 Jun 2024 | 91.45 | 91.45 | 91.45 | 91.45 | 91.45 | - |
| 31 May 2024 | 90.40 | 90.40 | 90.40 | 90.40 | 90.40 | - |
| 30 May 2024 | 89.85 | 89.85 | 89.85 | 89.85 | 89.85 | - |
| 29 May 2024 | 90.85 | 90.85 | 90.85 | 90.85 | 90.85 | - |
| 28 May 2024 | 91.80 | 91.80 | 91.80 | 91.80 | 91.80 | - |
| 27 May 2024 | 90.35 | 90.35 | 90.35 | 90.35 | 90.35 | - |
| 24 May 2024 | 88.80 | 88.80 | 88.80 | 88.80 | 88.80 | - |
| 23 May 2024 | 89.85 | 89.85 | 89.85 | 89.85 | 89.85 | - |
| 22 May 2024 | 90.30 | 90.30 | 90.30 | 90.30 | 90.30 | - |
| 21 May 2024 | 89.75 | 89.75 | 89.75 | 89.75 | 89.75 | - |
| 21 May 2024 | 4 Dividend | |||||
| 20 May 2024 | 93.10 | 93.10 | 93.10 | 93.10 | 89.10 | - |
| 17 May 2024 | 94.55 | 94.55 | 94.55 | 94.55 | 90.49 | - |
| 16 May 2024 | 95.70 | 95.70 | 95.70 | 95.70 | 91.59 | - |
| 15 May 2024 | 96.35 | 96.35 | 96.35 | 96.35 | 92.21 | - |
| 14 May 2024 | 96.30 | 96.30 | 96.30 | 96.30 | 92.16 | - |
| 13 May 2024 | 96.70 | 96.70 | 96.70 | 96.70 | 92.55 | - |
| 10 May 2024 | 96.40 | 96.40 | 96.40 | 96.40 | 92.26 | - |
| 09 May 2024 | 96.30 | 96.30 | 96.30 | 96.30 | 92.16 | - |
| 08 May 2024 | 96.60 | 96.60 | 96.60 | 96.60 | 92.45 | - |
| 07 May 2024 | 96.55 | 96.55 | 96.55 | 96.55 | 92.40 | - |
| 06 May 2024 | 96.40 | 96.40 | 96.40 | 96.40 | 92.26 | - |
| 03 May 2024 | 95.25 | 95.25 | 95.25 | 95.25 | 91.16 | - |
| 02 May 2024 | 95.40 | 95.40 | 95.40 | 95.40 | 91.30 | - |
| 30 Apr 2024 | 95.80 | 95.80 | 95.80 | 95.80 | 91.68 | - |
| 29 Apr 2024 | 94.85 | 94.85 | 94.85 | 94.85 | 90.77 | - |
| 26 Apr 2024 | 94.25 | 94.25 | 94.25 | 94.25 | 90.20 | - |
| 25 Apr 2024 | 93.35 | 93.35 | 93.35 | 93.35 | 89.34 | - |
| 24 Apr 2024 | 94.60 | 94.60 | 94.60 | 94.60 | 90.54 | - |
| 23 Apr 2024 | 93.90 | 93.90 | 93.90 | 93.90 | 89.87 | - |
| 22 Apr 2024 | 94.45 | 94.45 | 94.45 | 94.45 | 90.39 | - |
| 19 Apr 2024 | 92.50 | 92.50 | 92.50 | 92.50 | 88.53 | - |
| 18 Apr 2024 | 93.00 | 93.00 | 93.00 | 93.00 | 89.00 | - |
| 17 Apr 2024 | 92.45 | 92.45 | 92.45 | 92.45 | 88.48 | - |
| 16 Apr 2024 | 91.80 | 91.80 | 91.80 | 91.80 | 87.86 | - |
| 15 Apr 2024 | 92.85 | 92.85 | 92.85 | 92.85 | 88.86 | - |
| 12 Apr 2024 | 93.90 | 93.90 | 93.90 | 93.90 | 89.87 | - |
| 11 Apr 2024 | 92.75 | 92.75 | 92.75 | 92.75 | 88.77 | - |
| 10 Apr 2024 | 94.15 | 94.15 | 94.15 | 94.15 | 90.10 | - |
| 09 Apr 2024 | 93.20 | 93.20 | 93.20 | 93.20 | 89.20 | - |
| 08 Apr 2024 | 92.95 | 92.95 | 92.95 | 92.95 | 88.96 | - |
| 05 Apr 2024 | 91.10 | 91.10 | 91.10 | 91.10 | 87.19 | - |
| 04 Apr 2024 | 94.00 | 94.00 | 94.00 | 94.00 | 89.96 | - |
| 03 Apr 2024 | 93.20 | 93.20 | 93.20 | 93.20 | 89.20 | - |
| 02 Apr 2024 | 94.40 | 94.40 | 94.40 | 94.40 | 90.34 | - |
| 28 Mar 2024 | 94.10 | 94.10 | 94.10 | 94.10 | 90.06 | - |
| 27 Mar 2024 | 93.45 | 93.45 | 93.45 | 93.45 | 89.43 | - |
| 26 Mar 2024 | 93.95 | 93.95 | 93.95 | 93.95 | 89.91 | - |
| 25 Mar 2024 | 93.95 | 93.95 | 93.95 | 93.95 | 89.91 | - |
| 22 Mar 2024 | 93.45 | 93.45 | 93.45 | 93.45 | 89.43 | - |
| 21 Mar 2024 | 94.75 | 94.75 | 94.75 | 94.75 | 90.68 | - |
| 20 Mar 2024 | 89.80 | 89.80 | 89.80 | 89.80 | 85.94 | - |
| 19 Mar 2024 | 89.65 | 89.65 | 89.65 | 89.65 | 85.80 | - |
| 18 Mar 2024 | 89.35 | 89.35 | 89.35 | 89.35 | 85.51 | - |
| 15 Mar 2024 | 90.35 | 90.35 | 90.35 | 90.35 | 86.47 | - |
| 14 Mar 2024 | 92.80 | 92.80 | 92.80 | 92.80 | 88.81 | - |
| 13 Mar 2024 | 92.95 | 92.95 | 92.95 | 92.95 | 88.96 | - |
| 12 Mar 2024 | 92.60 | 92.60 | 92.60 | 92.60 | 88.62 | - |
| 11 Mar 2024 | 91.95 | 91.95 | 91.95 | 91.95 | 88.00 | - |
| 08 Mar 2024 | 91.90 | 91.90 | 91.90 | 91.90 | 87.95 | - |
| 07 Mar 2024 | 90.80 | 90.80 | 90.80 | 90.80 | 86.90 | - |
| 06 Mar 2024 | 91.00 | 91.00 | 91.00 | 91.00 | 87.09 | - |
| 05 Mar 2024 | 90.70 | 90.70 | 90.70 | 90.70 | 86.80 | - |
| 04 Mar 2024 | 90.70 | 90.70 | 90.70 | 90.70 | 86.80 | - |
| 01 Mar 2024 | 90.80 | 90.80 | 90.80 | 90.80 | 86.90 | - |
| 29 Feb 2024 | 88.75 | 88.75 | 88.75 | 88.75 | 84.94 | - |
| 28 Feb 2024 | 89.85 | 89.85 | 89.85 | 89.85 | 85.99 | - |
| 27 Feb 2024 | 89.50 | 89.50 | 89.50 | 89.50 | 85.65 | - |
| 26 Feb 2024 | 90.40 | 90.40 | 90.40 | 90.40 | 86.52 | - |
| 23 Feb 2024 | 90.80 | 90.80 | 90.80 | 90.80 | 86.90 | - |
| 22 Feb 2024 | 87.75 | 87.75 | 87.75 | 87.75 | 83.98 | - |
| 21 Feb 2024 | 87.85 | 87.85 | 87.85 | 87.85 | 84.08 | - |
| 20 Feb 2024 | 87.35 | 87.35 | 87.35 | 87.35 | 83.60 | - |
| 19 Feb 2024 | 87.95 | 87.95 | 87.95 | 87.95 | 84.17 | - |
| 16 Feb 2024 | 87.70 | 87.70 | 87.70 | 87.70 | 83.93 | - |
| 15 Feb 2024 | 87.05 | 87.05 | 87.05 | 87.05 | 83.31 | - |
| 14 Feb 2024 | 84.70 | 84.70 | 84.70 | 84.70 | 81.06 | - |
| 13 Feb 2024 | 85.30 | 85.30 | 85.30 | 85.30 | 81.64 | - |
| 12 Feb 2024 | 84.90 | 84.90 | 84.90 | 84.90 | 81.25 | - |
| 09 Feb 2024 | 84.95 | 84.95 | 84.95 | 84.95 | 81.30 | - |
| 08 Feb 2024 | 85.65 | 85.65 | 85.65 | 85.65 | 81.97 | - |
| 07 Feb 2024 | 85.35 | 85.35 | 85.35 | 85.35 | 81.68 | - |
| 06 Feb 2024 | 85.45 | 85.45 | 85.45 | 85.45 | 81.78 | - |
| 05 Feb 2024 | 84.40 | 84.40 | 84.40 | 84.40 | 80.77 | - |
| 02 Feb 2024 | 84.20 | 84.20 | 84.20 | 84.20 | 80.58 | - |
| 01 Feb 2024 | 83.60 | 83.60 | 83.60 | 83.60 | 80.01 | - |
| *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.