UK markets open in 3 hours 11 minutes
NIKKEI 225
38,299.71 +25.66 (+0.07%) HANG SENG
18,107.51 +344.48 (+1.94%) CRUDE OIL
79.43 +0.43 (+0.54%) GOLD FUTURES
2,328.40 +17.40 (+0.75%) DOW
37,903.29 +87.37 (+0.23%) Bitcoin GBP
45,790.43 -2,159.07 (-4.50%)
Graham Holdings Company (WPOB.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 08:00AM CEST
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 665.00 | 665.00 | 665.00 | 665.00 | 665.00 | - |
| 29 Apr 2024 | 670.00 | 670.00 | 670.00 | 670.00 | 670.00 | - |
| 26 Apr 2024 | 655.00 | 655.00 | 655.00 | 655.00 | 655.00 | - |
| 25 Apr 2024 | 665.00 | 665.00 | 665.00 | 665.00 | 665.00 | - |
| 24 Apr 2024 | 670.00 | 670.00 | 670.00 | 670.00 | 670.00 | - |
| 23 Apr 2024 | 655.00 | 655.00 | 655.00 | 655.00 | 655.00 | - |
| 22 Apr 2024 | 660.00 | 660.00 | 660.00 | 660.00 | 660.00 | - |
| 19 Apr 2024 | 650.00 | 650.00 | 650.00 | 650.00 | 650.00 | - |
| 18 Apr 2024 | 650.00 | 650.00 | 650.00 | 650.00 | 650.00 | - |
| 17 Apr 2024 | 660.00 | 660.00 | 660.00 | 660.00 | 660.00 | - |
| 17 Apr 2024 | 1.72 Dividend | |||||
| 16 Apr 2024 | 665.00 | 665.00 | 665.00 | 665.00 | 663.28 | - |
| 15 Apr 2024 | 670.00 | 670.00 | 670.00 | 670.00 | 668.27 | - |
| 12 Apr 2024 | 685.00 | 685.00 | 685.00 | 685.00 | 683.23 | - |
| 11 Apr 2024 | 685.00 | 685.00 | 685.00 | 685.00 | 683.23 | - |
| 10 Apr 2024 | 700.00 | 700.00 | 700.00 | 700.00 | 698.19 | - |
| 09 Apr 2024 | 695.00 | 695.00 | 695.00 | 695.00 | 693.20 | - |
| 08 Apr 2024 | 695.00 | 695.00 | 695.00 | 695.00 | 693.20 | - |
| 05 Apr 2024 | 695.00 | 695.00 | 695.00 | 695.00 | 693.20 | - |
| 04 Apr 2024 | 700.00 | 700.00 | 700.00 | 700.00 | 698.19 | - |
| 03 Apr 2024 | 700.00 | 700.00 | 700.00 | 700.00 | 698.19 | - |
| 02 Apr 2024 | 700.00 | 700.00 | 700.00 | 700.00 | 698.19 | - |
| 28 Mar 2024 | 695.00 | 695.00 | 695.00 | 695.00 | 693.20 | - |
| 27 Mar 2024 | 680.00 | 680.00 | 680.00 | 680.00 | 678.24 | - |
| 26 Mar 2024 | 685.00 | 685.00 | 685.00 | 685.00 | 683.23 | - |
| 25 Mar 2024 | 685.00 | 685.00 | 685.00 | 685.00 | 683.23 | - |
| 22 Mar 2024 | 685.00 | 685.00 | 685.00 | 685.00 | 683.23 | - |
| 21 Mar 2024 | 675.00 | 675.00 | 675.00 | 675.00 | 673.25 | - |
| 20 Mar 2024 | 660.00 | 660.00 | 660.00 | 660.00 | 658.29 | - |
| 19 Mar 2024 | 650.00 | 650.00 | 650.00 | 650.00 | 648.32 | - |
| 18 Mar 2024 | 650.00 | 650.00 | 650.00 | 650.00 | 648.32 | - |
| 15 Mar 2024 | 645.00 | 645.00 | 645.00 | 645.00 | 643.33 | - |
| 14 Mar 2024 | 665.00 | 665.00 | 650.00 | 650.00 | 648.32 | 2 |
| 13 Mar 2024 | 660.00 | 660.00 | 660.00 | 660.00 | 658.29 | - |
| 12 Mar 2024 | 660.00 | 660.00 | 660.00 | 660.00 | 658.29 | - |
| 11 Mar 2024 | 655.00 | 655.00 | 655.00 | 655.00 | 653.31 | - |
| 08 Mar 2024 | 655.00 | 655.00 | 655.00 | 655.00 | 653.31 | - |
| 07 Mar 2024 | 660.00 | 660.00 | 660.00 | 660.00 | 658.29 | - |
| 06 Mar 2024 | 660.00 | 660.00 | 660.00 | 660.00 | 658.29 | - |
| 05 Mar 2024 | 675.00 | 675.00 | 675.00 | 675.00 | 673.25 | - |
| 04 Mar 2024 | 645.00 | 645.00 | 645.00 | 645.00 | 643.33 | 2 |
| 01 Mar 2024 | 650.00 | 650.00 | 650.00 | 650.00 | 648.32 | - |
| 29 Feb 2024 | 645.00 | 645.00 | 645.00 | 645.00 | 643.33 | - |
| 28 Feb 2024 | 635.00 | 635.00 | 635.00 | 635.00 | 633.36 | - |
| 27 Feb 2024 | 635.00 | 635.00 | 635.00 | 635.00 | 633.36 | - |
| 26 Feb 2024 | 650.00 | 650.00 | 650.00 | 650.00 | 648.32 | - |
| 23 Feb 2024 | 655.00 | 655.00 | 655.00 | 655.00 | 653.31 | - |
| 22 Feb 2024 | 660.00 | 670.00 | 660.00 | 670.00 | 668.27 | 2 |
| 21 Feb 2024 | 655.00 | 655.00 | 655.00 | 655.00 | 653.31 | - |
| 20 Feb 2024 | 680.00 | 680.00 | 680.00 | 680.00 | 678.24 | - |
| 19 Feb 2024 | 675.00 | 675.00 | 675.00 | 675.00 | 673.25 | - |
| 16 Feb 2024 | 690.00 | 690.00 | 690.00 | 690.00 | 688.22 | - |
| 15 Feb 2024 | 670.00 | 670.00 | 670.00 | 670.00 | 668.27 | - |
| 14 Feb 2024 | 655.00 | 655.00 | 655.00 | 655.00 | 653.31 | - |
| 13 Feb 2024 | 685.00 | 685.00 | 685.00 | 685.00 | 683.23 | - |
| 12 Feb 2024 | 665.00 | 665.00 | 665.00 | 665.00 | 663.28 | - |
| 09 Feb 2024 | 655.00 | 655.00 | 655.00 | 655.00 | 653.31 | - |
| 08 Feb 2024 | 645.00 | 645.00 | 645.00 | 645.00 | 643.33 | - |
| 07 Feb 2024 | 650.00 | 650.00 | 650.00 | 650.00 | 648.32 | - |
| 06 Feb 2024 | 655.00 | 655.00 | 655.00 | 655.00 | 653.31 | - |
| 05 Feb 2024 | 650.00 | 650.00 | 650.00 | 650.00 | 648.32 | - |
| 02 Feb 2024 | 670.00 | 670.00 | 670.00 | 670.00 | 668.27 | - |
| 01 Feb 2024 | 660.00 | 660.00 | 660.00 | 660.00 | 658.29 | - |
| 31 Jan 2024 | 680.00 | 680.00 | 680.00 | 680.00 | 678.24 | - |
| 31 Jan 2024 | 1.72 Dividend | |||||
| 30 Jan 2024 | 680.00 | 680.00 | 680.00 | 680.00 | 676.53 | - |
| 29 Jan 2024 | 675.00 | 675.00 | 675.00 | 675.00 | 671.55 | - |
| 26 Jan 2024 | 685.00 | 685.00 | 685.00 | 685.00 | 681.50 | - |
| 25 Jan 2024 | 670.00 | 670.00 | 670.00 | 670.00 | 666.58 | - |
| 24 Jan 2024 | 670.00 | 670.00 | 665.00 | 665.00 | 661.60 | 5 |
| 23 Jan 2024 | 660.00 | 660.00 | 660.00 | 660.00 | 656.63 | - |
| 22 Jan 2024 | 645.00 | 645.00 | 645.00 | 645.00 | 641.70 | - |
| 19 Jan 2024 | 640.00 | 640.00 | 640.00 | 640.00 | 636.73 | - |
| 18 Jan 2024 | 640.00 | 640.00 | 640.00 | 640.00 | 636.73 | - |
| 17 Jan 2024 | 640.00 | 640.00 | 640.00 | 640.00 | 636.73 | - |
| 16 Jan 2024 | 620.00 | 620.00 | 620.00 | 620.00 | 616.83 | - |
| 15 Jan 2024 | 615.00 | 615.00 | 615.00 | 615.00 | 611.86 | - |
| 12 Jan 2024 | 615.00 | 615.00 | 615.00 | 615.00 | 611.86 | - |
| 11 Jan 2024 | 610.00 | 610.00 | 610.00 | 610.00 | 606.88 | - |
| 10 Jan 2024 | 605.00 | 605.00 | 605.00 | 605.00 | 601.91 | - |
| 09 Jan 2024 | 625.00 | 625.00 | 625.00 | 625.00 | 621.81 | - |
| 08 Jan 2024 | 615.00 | 615.00 | 615.00 | 615.00 | 611.86 | - |
| 05 Jan 2024 | 625.00 | 625.00 | 625.00 | 625.00 | 621.81 | - |
| 04 Jan 2024 | 630.00 | 630.00 | 630.00 | 630.00 | 626.78 | - |
| 03 Jan 2024 | 635.00 | 635.00 | 635.00 | 635.00 | 631.76 | - |
| 02 Jan 2024 | 630.00 | 630.00 | 630.00 | 630.00 | 626.78 | - |
| 29 Dec 2023 | 625.00 | 625.00 | 625.00 | 625.00 | 621.81 | - |
| 28 Dec 2023 | 625.00 | 625.00 | 625.00 | 625.00 | 621.81 | - |
| 27 Dec 2023 | 630.00 | 630.00 | 630.00 | 630.00 | 626.78 | - |
| 22 Dec 2023 | 615.00 | 615.00 | 615.00 | 615.00 | 611.86 | - |
| 21 Dec 2023 | 620.00 | 620.00 | 620.00 | 620.00 | 616.83 | - |
| 20 Dec 2023 | 615.00 | 615.00 | 615.00 | 615.00 | 611.86 | - |
| 19 Dec 2023 | 605.00 | 605.00 | 605.00 | 605.00 | 601.91 | - |
| 18 Dec 2023 | 610.00 | 610.00 | 610.00 | 610.00 | 606.88 | - |
| 15 Dec 2023 | 615.00 | 615.00 | 615.00 | 615.00 | 611.86 | - |
| 14 Dec 2023 | 610.00 | 610.00 | 610.00 | 610.00 | 606.88 | - |
| 13 Dec 2023 | 595.00 | 595.00 | 595.00 | 595.00 | 591.96 | - |
| 12 Dec 2023 | 600.00 | 600.00 | 600.00 | 600.00 | 596.93 | - |
| 11 Dec 2023 | 605.00 | 605.00 | 605.00 | 605.00 | 601.91 | - |
| 08 Dec 2023 | 600.00 | 605.00 | 600.00 | 605.00 | 601.91 | 2 |
| *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.