Worthington Steel, Inc. (Z2J.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
As of 03:29PM CEST. Market open.
Time period:
21 May 2023 - 21 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 May 2024 | 30.85 | 30.85 | 30.80 | 30.85 | 30.85 | 10 |
| 20 May 2024 | 30.20 | 30.25 | 30.20 | 30.25 | 30.25 | - |
| 17 May 2024 | 31.15 | 31.15 | 31.15 | 31.15 | 31.15 | - |
| 16 May 2024 | 30.70 | 30.70 | 30.70 | 30.70 | 30.70 | - |
| 15 May 2024 | 30.10 | 30.15 | 30.05 | 30.05 | 30.05 | - |
| 14 May 2024 | 28.85 | 28.85 | 28.80 | 28.80 | 28.80 | - |
| 13 May 2024 | 29.10 | 29.10 | 29.00 | 29.00 | 29.00 | - |
| 10 May 2024 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | - |
| 09 May 2024 | 28.95 | 28.95 | 28.90 | 28.90 | 28.90 | - |
| 08 May 2024 | 29.75 | 29.75 | 29.75 | 29.75 | 29.75 | 10 |
| 07 May 2024 | 30.30 | 30.30 | 30.25 | 30.25 | 30.25 | - |
| 06 May 2024 | 30.40 | 30.40 | 30.35 | 30.35 | 30.35 | - |
| 03 May 2024 | 29.40 | 29.40 | 29.25 | 29.25 | 29.25 | - |
| 02 May 2024 | 27.60 | 27.70 | 27.60 | 27.70 | 27.70 | - |
| 30 Apr 2024 | 29.00 | 29.00 | 28.55 | 28.55 | 28.55 | 100 |
| 29 Apr 2024 | 28.60 | 28.65 | 28.60 | 28.65 | 28.65 | - |
| 26 Apr 2024 | 28.20 | 28.25 | 28.20 | 28.25 | 28.25 | - |
| 25 Apr 2024 | 29.85 | 29.95 | 29.85 | 29.95 | 29.95 | - |
| 24 Apr 2024 | 30.05 | 30.05 | 30.05 | 30.05 | 30.05 | - |
| 23 Apr 2024 | 30.30 | 30.30 | 30.25 | 30.25 | 30.25 | - |
| 22 Apr 2024 | 30.30 | 30.40 | 30.25 | 30.40 | 30.40 | - |
| 19 Apr 2024 | 30.15 | 30.15 | 30.05 | 30.05 | 30.05 | - |
| 18 Apr 2024 | 30.00 | 31.20 | 30.00 | 30.10 | 30.10 | 162 |
| 17 Apr 2024 | 30.35 | 31.50 | 30.30 | 30.30 | 30.30 | 66 |
| 16 Apr 2024 | 30.40 | 30.40 | 30.00 | 30.00 | 30.00 | 15 |
| 15 Apr 2024 | 32.05 | 32.10 | 32.05 | 32.10 | 32.10 | - |
| 12 Apr 2024 | 32.35 | 32.45 | 32.30 | 32.45 | 32.45 | - |
| 11 Apr 2024 | 31.90 | 31.90 | 31.85 | 31.85 | 31.85 | - |
| 10 Apr 2024 | 32.80 | 32.80 | 31.00 | 31.00 | 31.00 | - |
| 09 Apr 2024 | 32.70 | 32.70 | 32.60 | 32.60 | 32.60 | - |
| 08 Apr 2024 | 32.50 | 32.50 | 32.45 | 32.45 | 32.45 | 100 |
| 05 Apr 2024 | 32.35 | 32.45 | 32.35 | 32.45 | 32.45 | - |
| 04 Apr 2024 | 32.95 | 32.95 | 32.85 | 32.85 | 32.85 | - |
| 03 Apr 2024 | 31.65 | 31.65 | 31.60 | 31.60 | 31.60 | - |
| 02 Apr 2024 | 33.05 | 33.05 | 32.95 | 32.95 | 32.95 | - |
| 28 Mar 2024 | 33.20 | 33.40 | 33.00 | 33.40 | 33.40 | 220 |
| 27 Mar 2024 | 31.80 | 32.20 | 31.80 | 32.20 | 32.20 | - |
| 26 Mar 2024 | 31.20 | 33.20 | 31.00 | 33.20 | 33.20 | - |
| 25 Mar 2024 | 32.20 | 32.20 | 31.80 | 31.80 | 31.80 | - |
| 22 Mar 2024 | 29.00 | 35.40 | 29.00 | 35.40 | 35.40 | 160 |
| 21 Mar 2024 | 28.40 | 29.00 | 28.40 | 29.00 | 29.00 | - |
| 20 Mar 2024 | 27.00 | 27.60 | 27.00 | 27.60 | 27.60 | - |
| 19 Mar 2024 | 26.60 | 27.00 | 26.60 | 27.00 | 27.00 | - |
| 18 Mar 2024 | 27.20 | 27.20 | 26.00 | 26.00 | 26.00 | 800 |
| 15 Mar 2024 | 27.40 | 27.60 | 27.40 | 27.60 | 27.60 | - |
| 14 Mar 2024 | 27.40 | 27.40 | 27.00 | 27.00 | 27.00 | - |
| 13 Mar 2024 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | - |
| 13 Mar 2024 | 0.16 Dividend | |||||
| 12 Mar 2024 | 27.00 | 27.80 | 27.00 | 27.60 | 27.44 | 1 |
| 11 Mar 2024 | 28.80 | 28.80 | 27.20 | 27.20 | 27.04 | - |
| 08 Mar 2024 | 29.20 | 29.20 | 29.20 | 29.20 | 29.03 | - |
| 07 Mar 2024 | 28.20 | 28.20 | 28.20 | 28.20 | 28.04 | - |
| 06 Mar 2024 | 28.60 | 29.60 | 28.40 | 29.60 | 29.43 | 152 |
| 05 Mar 2024 | 28.60 | 28.60 | 28.60 | 28.60 | 28.43 | - |
| 04 Mar 2024 | 28.20 | 28.20 | 28.20 | 28.20 | 28.04 | - |
| 01 Mar 2024 | 28.80 | 28.80 | 28.80 | 28.80 | 28.63 | - |
| 29 Feb 2024 | 27.40 | 28.20 | 27.40 | 27.40 | 27.24 | 75 |
| 28 Feb 2024 | 28.60 | 28.80 | 27.60 | 27.60 | 27.44 | 96 |
| 27 Feb 2024 | 27.60 | 28.80 | 27.60 | 28.80 | 28.63 | 20 |
| 26 Feb 2024 | 27.60 | 27.60 | 27.40 | 27.40 | 27.24 | - |
| 23 Feb 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 27.84 | - |
| 22 Feb 2024 | 27.60 | 27.60 | 27.40 | 27.60 | 27.44 | - |
| 21 Feb 2024 | 28.00 | 28.20 | 28.00 | 28.00 | 27.84 | - |
| 20 Feb 2024 | 29.40 | 29.40 | 29.40 | 29.40 | 29.23 | - |
| 19 Feb 2024 | 29.40 | 29.40 | 29.40 | 29.40 | 29.23 | - |
| 16 Feb 2024 | 29.80 | 29.80 | 29.80 | 29.80 | 29.63 | - |
| 15 Feb 2024 | 28.40 | 30.60 | 28.20 | 30.60 | 30.42 | 150 |
| 14 Feb 2024 | 27.20 | 27.20 | 27.20 | 27.20 | 27.04 | 19 |
| 13 Feb 2024 | 27.40 | 27.60 | 27.40 | 27.60 | 27.44 | - |
| 12 Feb 2024 | 27.80 | 27.80 | 27.80 | 27.80 | 27.64 | 127 |
| 09 Feb 2024 | 30.60 | 30.60 | 27.80 | 27.80 | 27.64 | 50 |
| 08 Feb 2024 | 27.40 | 30.40 | 27.40 | 30.40 | 30.22 | 171 |
| 07 Feb 2024 | 27.80 | 27.80 | 27.80 | 27.80 | 27.64 | - |
| 06 Feb 2024 | 27.40 | 28.00 | 27.40 | 28.00 | 27.84 | 15 |
| 05 Feb 2024 | 27.40 | 27.40 | 27.40 | 27.40 | 27.24 | - |
| 02 Feb 2024 | 27.60 | 27.80 | 27.60 | 27.80 | 27.64 | 20 |
| 01 Feb 2024 | 27.40 | 27.40 | 27.20 | 27.20 | 27.04 | - |
| 31 Jan 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 27.84 | - |
| 30 Jan 2024 | 27.60 | 27.60 | 27.60 | 27.60 | 27.44 | - |
| 29 Jan 2024 | 26.80 | 26.80 | 26.80 | 26.80 | 26.64 | - |
| 26 Jan 2024 | 26.60 | 26.60 | 26.60 | 26.60 | 26.45 | - |
| 25 Jan 2024 | 26.60 | 26.60 | 26.60 | 26.60 | 26.45 | 24 |
| 24 Jan 2024 | 27.40 | 27.40 | 27.40 | 27.40 | 27.24 | - |
| 23 Jan 2024 | 27.20 | 27.20 | 27.20 | 27.20 | 27.04 | 200 |
| 22 Jan 2024 | 25.40 | 25.40 | 25.40 | 25.40 | 25.25 | 40 |
| 19 Jan 2024 | 25.80 | 25.80 | 25.80 | 25.80 | 25.65 | - |
| 18 Jan 2024 | 25.20 | 26.60 | 25.20 | 26.60 | 26.45 | 100 |
| 17 Jan 2024 | 25.40 | 25.40 | 25.20 | 25.20 | 25.05 | 100 |
| 16 Jan 2024 | 25.20 | 25.60 | 25.20 | 25.60 | 25.45 | 65 |
| 15 Jan 2024 | 25.20 | 25.20 | 25.20 | 25.20 | 25.05 | - |
| 12 Jan 2024 | 25.00 | 25.20 | 25.00 | 25.20 | 25.05 | 7 |
| 11 Jan 2024 | 24.40 | 24.40 | 24.40 | 24.40 | 24.26 | - |
| 10 Jan 2024 | 23.90 | 23.90 | 23.90 | 23.90 | 23.76 | - |
| 09 Jan 2024 | 23.50 | 23.60 | 23.50 | 23.60 | 23.46 | 10 |
| 08 Jan 2024 | 22.40 | 22.65 | 22.35 | 22.65 | 22.52 | 73 |
| 05 Jan 2024 | 24.65 | 24.70 | 24.65 | 24.70 | 24.56 | 112 |
| 04 Jan 2024 | 24.75 | 24.75 | 24.70 | 24.70 | 24.56 | 22 |
| 03 Jan 2024 | 24.10 | 24.15 | 24.10 | 24.15 | 24.01 | 190 |
| 02 Jan 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 24.86 | 192 |
| 29 Dec 2023 | 28.40 | 28.40 | 28.40 | 28.40 | 28.24 | - |
| *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.