WashTec AG (WSU.BE)
Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
As of 01:30PM CEST. Market open.
Time period:
06 Jun 2023 - 06 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 Jun 2024 | 40.20 | 40.60 | 40.20 | 40.60 | 40.60 | 75 |
| 05 Jun 2024 | 40.90 | 40.90 | 40.30 | 40.60 | 40.60 | - |
| 04 Jun 2024 | 40.20 | 40.90 | 40.20 | 40.90 | 40.90 | - |
| 03 Jun 2024 | 40.20 | 40.80 | 40.20 | 40.20 | 40.20 | - |
| 31 May 2024 | 40.10 | 40.30 | 40.00 | 40.30 | 40.30 | - |
| 30 May 2024 | 40.40 | 40.60 | 40.10 | 40.10 | 40.10 | - |
| 29 May 2024 | 40.60 | 40.90 | 40.20 | 40.40 | 40.40 | - |
| 28 May 2024 | 40.60 | 41.10 | 40.60 | 40.70 | 40.70 | - |
| 27 May 2024 | 40.20 | 40.70 | 40.20 | 40.70 | 40.70 | - |
| 24 May 2024 | 40.10 | 40.20 | 40.00 | 40.20 | 40.20 | - |
| 23 May 2024 | 39.90 | 40.30 | 39.90 | 39.90 | 39.90 | - |
| 22 May 2024 | 40.50 | 40.50 | 39.90 | 39.90 | 39.90 | - |
| 21 May 2024 | 39.70 | 40.70 | 39.50 | 40.50 | 40.50 | - |
| 20 May 2024 | 39.20 | 40.20 | 39.20 | 39.70 | 39.70 | - |
| 17 May 2024 | 39.90 | 40.10 | 39.40 | 39.60 | 39.60 | - |
| 16 May 2024 | 40.40 | 40.70 | 39.90 | 39.90 | 39.90 | - |
| 15 May 2024 | 38.60 | 40.70 | 38.60 | 40.40 | 40.40 | - |
| 15 May 2024 | 2.2 Dividend | |||||
| 14 May 2024 | 40.70 | 40.70 | 40.20 | 40.60 | 38.40 | - |
| 13 May 2024 | 42.70 | 42.70 | 40.20 | 40.80 | 38.59 | - |
| 10 May 2024 | 40.70 | 42.80 | 40.50 | 42.80 | 40.48 | - |
| 09 May 2024 | 39.70 | 40.70 | 39.70 | 40.70 | 38.49 | - |
| 08 May 2024 | 39.20 | 39.80 | 38.90 | 39.70 | 37.55 | - |
| 07 May 2024 | 39.40 | 39.60 | 38.50 | 38.90 | 36.79 | - |
| 06 May 2024 | 39.30 | 39.90 | 38.80 | 38.80 | 36.70 | - |
| 03 May 2024 | 38.30 | 39.60 | 38.30 | 39.50 | 37.36 | 75 |
| 02 May 2024 | 39.50 | 40.30 | 38.30 | 38.30 | 36.22 | - |
| 30 Apr 2024 | 39.50 | 40.40 | 39.50 | 39.80 | 37.64 | - |
| 29 Apr 2024 | 39.40 | 40.70 | 39.40 | 39.60 | 37.45 | - |
| 26 Apr 2024 | 36.50 | 39.40 | 36.50 | 39.40 | 37.27 | 15 |
| 25 Apr 2024 | 36.80 | 37.40 | 36.50 | 36.50 | 34.52 | - |
| 24 Apr 2024 | 36.90 | 37.30 | 36.80 | 36.90 | 34.90 | - |
| 23 Apr 2024 | 37.40 | 37.40 | 36.90 | 36.90 | 34.90 | - |
| 22 Apr 2024 | 37.80 | 37.80 | 37.20 | 37.40 | 35.37 | - |
| 19 Apr 2024 | 37.10 | 37.50 | 36.60 | 37.50 | 35.47 | - |
| 18 Apr 2024 | 38.40 | 38.40 | 37.10 | 37.20 | 35.18 | - |
| 17 Apr 2024 | 38.20 | 38.60 | 37.60 | 38.40 | 36.32 | - |
| 16 Apr 2024 | 39.00 | 39.30 | 38.30 | 38.30 | 36.22 | - |
| 15 Apr 2024 | 39.70 | 39.90 | 38.50 | 39.00 | 36.89 | - |
| 12 Apr 2024 | 38.70 | 39.70 | 38.70 | 39.70 | 37.55 | - |
| 11 Apr 2024 | 39.40 | 39.40 | 38.40 | 38.70 | 36.60 | - |
| 10 Apr 2024 | 39.30 | 39.70 | 39.30 | 39.40 | 37.27 | - |
| 09 Apr 2024 | 39.50 | 39.50 | 39.20 | 39.30 | 37.17 | - |
| 08 Apr 2024 | 39.40 | 39.70 | 39.30 | 39.50 | 37.36 | - |
| 05 Apr 2024 | 38.80 | 39.40 | 38.60 | 39.20 | 37.08 | - |
| 04 Apr 2024 | 38.60 | 39.00 | 38.50 | 38.80 | 36.70 | 130 |
| 03 Apr 2024 | 39.00 | 39.10 | 38.60 | 38.60 | 36.51 | - |
| 02 Apr 2024 | 39.70 | 39.70 | 38.90 | 39.00 | 36.89 | - |
| 28 Mar 2024 | 39.15 | 39.65 | 39.10 | 39.45 | 37.31 | - |
| 27 Mar 2024 | 40.40 | 40.40 | 38.60 | 39.15 | 37.03 | - |
| 26 Mar 2024 | 38.30 | 40.45 | 38.10 | 40.45 | 38.26 | - |
| 25 Mar 2024 | 38.30 | 38.80 | 37.80 | 38.30 | 36.22 | - |
| 22 Mar 2024 | 40.65 | 40.85 | 38.10 | 38.10 | 36.04 | - |
| 21 Mar 2024 | 38.20 | 41.05 | 38.20 | 40.65 | 38.45 | - |
| 20 Mar 2024 | 38.30 | 38.45 | 38.10 | 38.20 | 36.13 | - |
| 19 Mar 2024 | 38.15 | 38.30 | 38.15 | 38.30 | 36.22 | - |
| 18 Mar 2024 | 38.20 | 38.40 | 38.15 | 38.15 | 36.08 | - |
| 15 Mar 2024 | 38.45 | 38.45 | 37.80 | 38.25 | 36.18 | - |
| 14 Mar 2024 | 37.60 | 38.65 | 37.60 | 38.45 | 36.37 | 75 |
| 13 Mar 2024 | 37.30 | 37.80 | 37.15 | 37.55 | 35.52 | - |
| 12 Mar 2024 | 37.45 | 37.55 | 36.75 | 37.30 | 35.28 | - |
| 11 Mar 2024 | 36.80 | 37.45 | 36.80 | 37.45 | 35.42 | - |
| 08 Mar 2024 | 36.55 | 37.20 | 36.50 | 36.85 | 34.85 | - |
| 07 Mar 2024 | 36.50 | 36.80 | 36.20 | 36.45 | 34.47 | - |
| 06 Mar 2024 | 36.05 | 36.50 | 36.05 | 36.50 | 34.52 | - |
| 05 Mar 2024 | 36.10 | 36.25 | 36.05 | 36.05 | 34.10 | - |
| 04 Mar 2024 | 36.70 | 37.15 | 35.35 | 36.10 | 34.14 | - |
| 01 Mar 2024 | 36.35 | 37.20 | 36.35 | 36.70 | 34.71 | - |
| 29 Feb 2024 | 35.30 | 36.65 | 35.30 | 36.35 | 34.38 | - |
| 28 Feb 2024 | 36.35 | 36.35 | 35.30 | 35.40 | 33.48 | - |
| 27 Feb 2024 | 37.55 | 37.55 | 36.15 | 36.25 | 34.29 | - |
| 26 Feb 2024 | 36.65 | 37.55 | 36.05 | 37.55 | 35.52 | - |
| 23 Feb 2024 | 36.40 | 36.90 | 36.20 | 36.45 | 34.47 | - |
| 22 Feb 2024 | 35.85 | 36.50 | 35.40 | 36.50 | 34.52 | - |
| 21 Feb 2024 | 35.05 | 35.70 | 34.50 | 35.50 | 33.58 | - |
| 20 Feb 2024 | 35.25 | 35.25 | 34.65 | 35.05 | 33.15 | - |
| 19 Feb 2024 | 35.35 | 35.55 | 34.80 | 35.25 | 33.34 | 150 |
| 16 Feb 2024 | 34.35 | 35.15 | 34.35 | 34.85 | 32.96 | - |
| 15 Feb 2024 | 34.20 | 35.95 | 33.25 | 34.35 | 32.49 | 30 |
| 14 Feb 2024 | 32.40 | 34.20 | 32.40 | 34.20 | 32.35 | - |
| 13 Feb 2024 | 32.10 | 32.20 | 31.95 | 32.10 | 30.36 | - |
| 12 Feb 2024 | 32.00 | 32.10 | 31.95 | 32.10 | 30.36 | - |
| 09 Feb 2024 | 32.60 | 32.60 | 32.00 | 32.00 | 30.27 | - |
| 08 Feb 2024 | 31.95 | 32.60 | 31.75 | 32.60 | 30.83 | - |
| 07 Feb 2024 | 31.95 | 32.30 | 31.75 | 31.95 | 30.22 | - |
| 06 Feb 2024 | 32.00 | 32.05 | 31.95 | 31.95 | 30.22 | - |
| 05 Feb 2024 | 31.95 | 32.05 | 31.85 | 32.00 | 30.27 | - |
| 02 Feb 2024 | 31.90 | 32.00 | 31.85 | 32.00 | 30.27 | - |
| 01 Feb 2024 | 32.05 | 32.25 | 31.90 | 31.90 | 30.17 | - |
| 31 Jan 2024 | 31.95 | 32.20 | 31.95 | 32.00 | 30.27 | - |
| 30 Jan 2024 | 31.85 | 32.45 | 31.85 | 31.95 | 30.22 | - |
| 29 Jan 2024 | 32.80 | 32.80 | 31.85 | 31.85 | 30.12 | - |
| 26 Jan 2024 | 32.35 | 33.20 | 32.35 | 32.80 | 31.02 | - |
| 25 Jan 2024 | 31.90 | 32.80 | 31.90 | 32.35 | 30.60 | - |
| 24 Jan 2024 | 32.20 | 32.40 | 31.90 | 31.90 | 30.17 | - |
| 23 Jan 2024 | 32.40 | 32.40 | 31.70 | 32.20 | 30.46 | - |
| 22 Jan 2024 | 32.55 | 32.70 | 32.00 | 32.40 | 30.64 | - |
| 19 Jan 2024 | 32.25 | 32.55 | 32.15 | 32.55 | 30.79 | - |
| 18 Jan 2024 | 32.00 | 32.80 | 32.00 | 32.30 | 30.55 | - |
| 17 Jan 2024 | 32.35 | 32.35 | 31.90 | 32.05 | 30.31 | - |
| *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.