UK markets closed

Woolworths Group Ltd (WWR.SG)

Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
18.70+0.20 (+1.08%)
At close: 10:32AM CEST
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 202418.4018.7018.6018.7018.70-
02 May 202418.4018.5018.4018.5018.50-
30 Apr 202419.2019.2019.2019.2019.20-
29 Apr 202419.3019.3019.3019.3019.30-
26 Apr 202419.2019.2019.2019.2019.20-
25 Apr 202419.4019.4019.4019.4019.40-
24 Apr 202419.5019.5019.5019.5019.50-
23 Apr 202419.3019.3019.3019.3019.30-
22 Apr 202419.0019.0019.0019.0019.00-
19 Apr 202418.7018.7018.7018.7018.70-
18 Apr 202419.1019.1019.1019.1019.10-
17 Apr 202419.1019.1019.1019.1019.10-
16 Apr 202419.2019.2019.2019.2019.20-
15 Apr 202419.7019.7019.5019.5019.5060
12 Apr 202419.6019.6019.6019.6019.60-
11 Apr 202419.6019.6019.6019.6019.60-
10 Apr 202419.6019.6019.6019.6019.60-
09 Apr 202419.6019.6019.6019.6019.60-
08 Apr 202419.7019.7019.7019.7019.70-
05 Apr 202419.6019.6019.6019.6019.60-
04 Apr 202419.7019.7019.6019.6019.60-
03 Apr 202419.7019.7019.7019.7019.70-
02 Apr 202419.8019.9019.8019.9019.90-
28 Mar 202419.8819.8819.8419.8419.84-
27 Mar 202419.7719.7719.7719.7719.77-
26 Mar 202419.4619.4619.4619.4619.46-
25 Mar 202419.4619.4619.4619.4619.46-
22 Mar 202419.3019.3119.3019.3119.31-
21 Mar 202419.3519.3519.2819.2819.2880
20 Mar 202418.9418.9418.9418.9418.94-
19 Mar 202419.1319.1319.1319.1319.13-
18 Mar 202419.3919.5219.3919.5219.52-
15 Mar 202419.4719.4719.4719.4719.47-
14 Mar 202419.6219.6219.6219.6219.62-
13 Mar 202419.4419.4419.4419.4419.44-
12 Mar 202419.5119.5119.5119.5119.51-
11 Mar 202419.7419.7419.7419.7419.74-
08 Mar 202419.8619.8619.8619.8619.86-
07 Mar 202419.4319.4319.4319.4319.43-
06 Mar 202419.2419.2519.2419.2519.25-
05 Mar 202419.2919.3119.2919.3119.31-
04 Mar 202419.6019.6019.6019.6019.60-
01 Mar 202419.7619.7619.7619.7619.76-
29 Feb 202419.6119.6119.6119.6119.61-
28 Feb 202419.5619.5619.5619.5619.56-
28 Feb 20240.47 Dividend
27 Feb 202419.9819.9819.9819.9819.51-
26 Feb 202419.8519.8519.8519.8519.38-
23 Feb 202419.8119.8119.8119.8119.34-
22 Feb 202419.8519.8519.8519.8519.38-
21 Feb 202420.2020.2020.2020.2019.73-
20 Feb 202421.5521.5521.5521.5521.04-
19 Feb 202421.5021.5021.5021.5021.00-
16 Feb 202421.7421.7421.7421.7421.23-
15 Feb 202421.6621.6621.6621.6621.15-
14 Feb 202421.2221.2221.2221.2220.72-
13 Feb 202421.1421.1421.1421.1420.64-
12 Feb 202421.1321.1321.1321.1320.63-
09 Feb 202421.2421.2421.2421.2420.74-
08 Feb 202421.5021.5021.5021.5021.00-
07 Feb 202421.5821.5821.5521.5521.04-
06 Feb 202421.6721.6721.6621.6621.15-
05 Feb 202421.6621.6621.6021.6021.09-
02 Feb 202421.9221.9221.9221.9221.40-
01 Feb 202421.5021.5021.5021.5021.00-
31 Jan 202421.7621.7621.7621.7621.25-
30 Jan 202421.8321.8321.8321.8321.31-
29 Jan 202421.8321.8321.8321.8321.31-
26 Jan 202421.8021.8021.8021.8021.29-
25 Jan 202421.8121.8121.8121.8121.29-
24 Jan 202421.7721.7721.7721.7721.26-
23 Jan 202421.8921.8921.8921.8921.37-
22 Jan 202421.6021.6021.6021.6021.10-
19 Jan 202421.3721.3721.3721.3720.87-
18 Jan 202421.2621.2621.2621.2620.76-
17 Jan 202421.3121.3121.3121.3120.80-
16 Jan 202421.5221.5221.5221.5221.02-
15 Jan 202421.9221.9221.9221.9221.41-
12 Jan 202421.9221.9221.9221.9221.41-
11 Jan 202422.3622.3622.3622.3621.84-
10 Jan 202422.4122.4122.4122.4121.88-
09 Jan 202422.6522.6522.6522.6522.12-
08 Jan 202422.3422.3422.3422.3421.81-
05 Jan 202422.4222.5822.4222.5822.05-
04 Jan 202422.7222.7222.7222.7222.18-
03 Jan 202422.9322.9322.9322.9322.39-
02 Jan 202423.0123.0123.0123.0122.47-
29 Dec 202322.8322.8322.6322.6322.10-
28 Dec 202322.6922.6922.6922.6922.16-
27 Dec 202322.7522.7522.7522.7522.21-
22 Dec 202322.3422.3422.3422.3421.81-
21 Dec 202322.4122.4122.4122.4121.88-
20 Dec 202322.7522.7522.7522.7522.21-
19 Dec 202322.2522.2522.2522.2521.72-
18 Dec 202322.2522.2522.2522.2521.72-
15 Dec 202322.2022.4222.2022.4221.89-
14 Dec 202322.4122.4122.4122.4121.88-
13 Dec 202321.9121.9121.9121.9121.39-
12 Dec 202322.2722.2722.2722.2721.75-
11 Dec 202321.7821.7821.7821.7821.27-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...