UK markets open in 6 hours 1 minute
NIKKEI 225
38,737.30 +501.23 (+1.31%) HANG SENG
18,578.30 +102.38 (+0.55%) CRUDE OIL
78.95 +0.47 (+0.60%) GOLD FUTURES
2,336.00 +4.80 (+0.21%) DOW
38,852.27 +176.59 (+0.46%) Bitcoin GBP
50,508.40 -579.43 (-1.13%)
Gelsenwasser AG (WWG.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 08:02AM CEST
Time period:
07 May 2023 - 07 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 May 2024 | 670.00 | 670.00 | 670.00 | 670.00 | 670.00 | 15 |
| 03 May 2024 | 670.00 | 670.00 | 670.00 | 670.00 | 670.00 | - |
| 02 May 2024 | 670.00 | 670.00 | 670.00 | 670.00 | 670.00 | - |
| 30 Apr 2024 | 670.00 | 670.00 | 670.00 | 670.00 | 670.00 | - |
| 29 Apr 2024 | 670.00 | 670.00 | 670.00 | 670.00 | 670.00 | - |
| 26 Apr 2024 | 670.00 | 710.00 | 670.00 | 710.00 | 710.00 | 15 |
| 25 Apr 2024 | 670.00 | 670.00 | 670.00 | 670.00 | 670.00 | - |
| 24 Apr 2024 | 670.00 | 670.00 | 670.00 | 670.00 | 670.00 | - |
| 23 Apr 2024 | 670.00 | 680.00 | 670.00 | 680.00 | 680.00 | 1 |
| 22 Apr 2024 | 670.00 | 670.00 | 670.00 | 670.00 | 670.00 | - |
| 19 Apr 2024 | 670.00 | 670.00 | 670.00 | 670.00 | 670.00 | 10 |
| 18 Apr 2024 | 670.00 | 705.00 | 670.00 | 705.00 | 705.00 | 2 |
| 17 Apr 2024 | 670.00 | 690.00 | 670.00 | 690.00 | 690.00 | 17 |
| 16 Apr 2024 | 670.00 | 670.00 | 670.00 | 670.00 | 670.00 | 4 |
| 15 Apr 2024 | 670.00 | 670.00 | 670.00 | 670.00 | 670.00 | - |
| 12 Apr 2024 | 690.00 | 690.00 | 690.00 | 690.00 | 690.00 | - |
| 11 Apr 2024 | 670.00 | 715.00 | 670.00 | 715.00 | 715.00 | 3 |
| 10 Apr 2024 | 670.00 | 670.00 | 670.00 | 670.00 | 670.00 | - |
| 09 Apr 2024 | 670.00 | 670.00 | 670.00 | 670.00 | 670.00 | - |
| 08 Apr 2024 | 675.00 | 675.00 | 675.00 | 675.00 | 675.00 | 5 |
| 05 Apr 2024 | 675.00 | 675.00 | 675.00 | 675.00 | 675.00 | 5 |
| 04 Apr 2024 | 675.00 | 675.00 | 675.00 | 675.00 | 675.00 | 5 |
| 03 Apr 2024 | 675.00 | 690.00 | 675.00 | 690.00 | 690.00 | 17 |
| 02 Apr 2024 | 670.00 | 705.00 | 670.00 | 705.00 | 705.00 | 21 |
| 28 Mar 2024 | 670.00 | 675.00 | 670.00 | 675.00 | 675.00 | 2 |
| 27 Mar 2024 | 660.00 | 675.00 | 660.00 | 675.00 | 675.00 | 4 |
| 26 Mar 2024 | 700.00 | 700.00 | 700.00 | 700.00 | 700.00 | 2 |
| 25 Mar 2024 | 660.00 | 700.00 | 660.00 | 700.00 | 700.00 | 3 |
| 22 Mar 2024 | 660.00 | 705.00 | 660.00 | 700.00 | 700.00 | 16 |
| 21 Mar 2024 | 660.00 | 700.00 | 660.00 | 700.00 | 700.00 | 5 |
| 20 Mar 2024 | 660.00 | 695.00 | 660.00 | 695.00 | 695.00 | 1 |
| 19 Mar 2024 | 670.00 | 670.00 | 670.00 | 670.00 | 670.00 | - |
| 18 Mar 2024 | 670.00 | 670.00 | 670.00 | 670.00 | 670.00 | - |
| 15 Mar 2024 | 670.00 | 690.00 | 670.00 | 690.00 | 690.00 | 8 |
| 14 Mar 2024 | 670.00 | 670.00 | 670.00 | 670.00 | 670.00 | - |
| 13 Mar 2024 | 670.00 | 715.00 | 670.00 | 715.00 | 715.00 | 12 |
| 12 Mar 2024 | 660.00 | 685.00 | 660.00 | 685.00 | 685.00 | 56 |
| 11 Mar 2024 | 650.00 | 685.00 | 650.00 | 685.00 | 685.00 | 22 |
| 08 Mar 2024 | 680.00 | 685.00 | 680.00 | 685.00 | 685.00 | 27 |
| 07 Mar 2024 | 690.00 | 690.00 | 690.00 | 690.00 | 690.00 | 34 |
| 06 Mar 2024 | 690.00 | 690.00 | 690.00 | 690.00 | 690.00 | - |
| 05 Mar 2024 | 690.00 | 700.00 | 690.00 | 700.00 | 700.00 | 4 |
| 04 Mar 2024 | 680.00 | 695.00 | 680.00 | 695.00 | 695.00 | 2 |
| 01 Mar 2024 | 680.00 | 680.00 | 680.00 | 680.00 | 680.00 | - |
| 29 Feb 2024 | 680.00 | 680.00 | 680.00 | 680.00 | 680.00 | - |
| 28 Feb 2024 | 680.00 | 680.00 | 680.00 | 680.00 | 680.00 | - |
| 27 Feb 2024 | 680.00 | 700.00 | 680.00 | 700.00 | 700.00 | 12 |
| 26 Feb 2024 | 665.00 | 700.00 | 665.00 | 700.00 | 700.00 | 8 |
| 23 Feb 2024 | 705.00 | 705.00 | 695.00 | 700.00 | 700.00 | 22 |
| 22 Feb 2024 | 705.00 | 705.00 | 705.00 | 705.00 | 705.00 | - |
| 21 Feb 2024 | 705.00 | 705.00 | 705.00 | 705.00 | 705.00 | - |
| 20 Feb 2024 | 705.00 | 705.00 | 705.00 | 705.00 | 705.00 | - |
| 19 Feb 2024 | 700.00 | 705.00 | 700.00 | 705.00 | 705.00 | 1 |
| 16 Feb 2024 | 715.00 | 720.00 | 715.00 | 720.00 | 720.00 | 8 |
| 15 Feb 2024 | 715.00 | 715.00 | 715.00 | 715.00 | 715.00 | - |
| 14 Feb 2024 | 715.00 | 740.00 | 715.00 | 740.00 | 740.00 | 3 |
| 13 Feb 2024 | 685.00 | 730.00 | 660.00 | 700.00 | 700.00 | 62 |
| 12 Feb 2024 | 750.00 | 750.00 | 685.00 | 685.00 | 685.00 | 26 |
| 09 Feb 2024 | 695.00 | 695.00 | 695.00 | 695.00 | 695.00 | - |
| 08 Feb 2024 | 725.00 | 725.00 | 705.00 | 705.00 | 705.00 | 22 |
| 07 Feb 2024 | 725.00 | 725.00 | 725.00 | 725.00 | 725.00 | - |
| 06 Feb 2024 | 725.00 | 725.00 | 725.00 | 725.00 | 725.00 | - |
| 05 Feb 2024 | 735.00 | 735.00 | 735.00 | 735.00 | 735.00 | - |
| 02 Feb 2024 | 750.00 | 750.00 | 750.00 | 750.00 | 750.00 | 13 |
| 01 Feb 2024 | 750.00 | 750.00 | 750.00 | 750.00 | 750.00 | - |
| 31 Jan 2024 | 755.00 | 790.00 | 755.00 | 755.00 | 755.00 | 14 |
| 30 Jan 2024 | 755.00 | 760.00 | 755.00 | 760.00 | 760.00 | 6 |
| 29 Jan 2024 | 755.00 | 755.00 | 755.00 | 755.00 | 755.00 | - |
| 26 Jan 2024 | 760.00 | 760.00 | 760.00 | 760.00 | 760.00 | - |
| 25 Jan 2024 | 760.00 | 760.00 | 760.00 | 760.00 | 760.00 | - |
| 24 Jan 2024 | 760.00 | 790.00 | 760.00 | 790.00 | 790.00 | 1 |
| 23 Jan 2024 | 760.00 | 760.00 | 760.00 | 760.00 | 760.00 | - |
| 22 Jan 2024 | 760.00 | 760.00 | 760.00 | 760.00 | 760.00 | - |
| 19 Jan 2024 | 760.00 | 760.00 | 760.00 | 760.00 | 760.00 | - |
| 18 Jan 2024 | 760.00 | 760.00 | 760.00 | 760.00 | 760.00 | - |
| 17 Jan 2024 | 760.00 | 760.00 | 760.00 | 760.00 | 760.00 | - |
| 16 Jan 2024 | 775.00 | 775.00 | 775.00 | 775.00 | 775.00 | - |
| 15 Jan 2024 | 785.00 | 785.00 | 785.00 | 785.00 | 785.00 | 5 |
| 12 Jan 2024 | 785.00 | 785.00 | 785.00 | 785.00 | 785.00 | - |
| 11 Jan 2024 | 785.00 | 785.00 | 785.00 | 785.00 | 785.00 | - |
| 10 Jan 2024 | 785.00 | 790.00 | 785.00 | 790.00 | 790.00 | 3 |
| 09 Jan 2024 | 785.00 | 790.00 | 785.00 | 790.00 | 790.00 | 1 |
| 08 Jan 2024 | 785.00 | 785.00 | 785.00 | 785.00 | 785.00 | - |
| 05 Jan 2024 | 760.00 | 760.00 | 760.00 | 760.00 | 760.00 | - |
| 04 Jan 2024 | 765.00 | 765.00 | 765.00 | 765.00 | 765.00 | - |
| 03 Jan 2024 | 750.00 | 800.00 | 750.00 | 800.00 | 800.00 | 19 |
| 02 Jan 2024 | 755.00 | 755.00 | 755.00 | 755.00 | 755.00 | 27 |
| 29 Dec 2023 | 755.00 | 755.00 | 755.00 | 755.00 | 755.00 | - |
| 28 Dec 2023 | 760.00 | 810.00 | 760.00 | 760.00 | 760.00 | 17 |
| 27 Dec 2023 | 760.00 | 760.00 | 760.00 | 760.00 | 760.00 | - |
| 22 Dec 2023 | 760.00 | 760.00 | 760.00 | 760.00 | 760.00 | - |
| 21 Dec 2023 | 765.00 | 765.00 | 765.00 | 765.00 | 765.00 | - |
| 20 Dec 2023 | 770.00 | 770.00 | 770.00 | 770.00 | 770.00 | - |
| 19 Dec 2023 | 755.00 | 820.00 | 755.00 | 820.00 | 820.00 | 7 |
| 18 Dec 2023 | 755.00 | 755.00 | 755.00 | 755.00 | 755.00 | - |
| 15 Dec 2023 | 755.00 | 760.00 | 755.00 | 760.00 | 760.00 | 4 |
| 14 Dec 2023 | 760.00 | 760.00 | 760.00 | 760.00 | 760.00 | - |
| 13 Dec 2023 | 755.00 | 755.00 | 755.00 | 755.00 | 755.00 | - |
| 12 Dec 2023 | 750.00 | 750.00 | 750.00 | 750.00 | 750.00 | 5 |
| 11 Dec 2023 | 720.00 | 805.00 | 715.00 | 805.00 | 805.00 | 15 |
| *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.