Wendel (0HZD.L)
LSE - LSE Delayed Price. Currency in EUR
Add to watchlist
At close: 06:19PM BST
Time Period:
Jul 01, 2023 - Jul 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 28, 2024 | 84.57 | 85.15 | 82.50 | 82.67 | 82.67 | 6,487 |
| Jun 27, 2024 | 84.40 | 85.20 | 84.30 | 84.55 | 84.55 | 108,987 |
| Jun 26, 2024 | 83.57 | 86.35 | 84.50 | 85.18 | 85.18 | 75,270 |
| Jun 25, 2024 | 86.53 | 87.10 | 85.15 | 85.80 | 85.80 | 58,676 |
| Jun 24, 2024 | 85.10 | 87.35 | 85.10 | 86.60 | 86.60 | 5,158 |
| Jun 21, 2024 | 86.68 | 87.35 | 85.60 | 85.85 | 85.85 | 10,634 |
| Jun 20, 2024 | 85.00 | 86.80 | 85.25 | 86.40 | 86.40 | 46,595 |
| Jun 19, 2024 | 85.00 | 85.05 | 84.55 | 85.00 | 85.00 | 2,895 |
| Jun 18, 2024 | 83.53 | 85.20 | 84.15 | 85.12 | 85.12 | 4,443 |
| Jun 17, 2024 | 81.88 | 84.10 | 82.60 | 83.05 | 83.05 | 3,689 |
| Jun 14, 2024 | 84.53 | 84.40 | 81.75 | 81.83 | 81.83 | 4,481 |
| Jun 13, 2024 | 87.53 | 87.30 | 84.95 | 85.15 | 85.15 | 43,678 |
| Jun 12, 2024 | 87.68 | 88.35 | 86.65 | 87.20 | 87.20 | 6,142 |
| Jun 11, 2024 | 88.53 | 89.20 | 87.70 | 87.70 | 87.70 | 3,362 |
| Jun 10, 2024 | 87.88 | 88.40 | 86.15 | 88.01 | 88.01 | 160,096 |
| Jun 07, 2024 | 91.00 | 91.45 | 88.75 | 89.45 | 89.45 | 51,506 |
| Jun 06, 2024 | 90.30 | 91.80 | 90.30 | 90.47 | 90.47 | 805 |
| Jun 05, 2024 | 90.68 | 91.25 | 90.45 | 90.93 | 90.93 | 260,422 |
| Jun 04, 2024 | 90.53 | 94.40 | 90.55 | 90.85 | 90.85 | 867 |
| Jun 03, 2024 | 90.68 | 91.50 | 90.75 | 91.15 | 91.15 | 1,116 |
| May 31, 2024 | 90.40 | 90.95 | 89.50 | 90.75 | 90.75 | 4,580 |
| May 30, 2024 | 91.00 | 91.75 | 89.75 | 90.41 | 90.41 | 1,404 |
| May 29, 2024 | 91.10 | 91.90 | 90.15 | 91.10 | 91.10 | 25,159 |
| May 28, 2024 | 92.00 | 92.65 | 91.25 | 91.77 | 91.77 | 1,862 |
| May 24, 2024 | 89.05 | 90.30 | 89.05 | 90.43 | 90.43 | 130,575 |
| May 23, 2024 | 89.35 | 90.05 | 89.35 | 89.40 | 89.40 | 1,005 |
| May 22, 2024 | 90.53 | 91.00 | 88.05 | 89.88 | 89.88 | 961 |
| May 21, 2024 | 91.00 | 90.90 | 90.10 | 90.46 | 90.46 | 3,582 |
| May 21, 2024 | 4 Dividend | |||||
| May 20, 2024 | 93.88 | 94.55 | 92.60 | 94.25 | 90.25 | 698 |
| May 17, 2024 | 94.68 | 94.30 | 93.20 | 93.90 | 89.91 | 1,213 |
| May 16, 2024 | 95.75 | 96.40 | 94.80 | 95.05 | 91.02 | 1,329 |
| May 15, 2024 | 96.40 | 97.00 | 95.30 | 95.71 | 91.65 | 348,803 |
| May 14, 2024 | 96.50 | 96.90 | 96.00 | 96.40 | 92.31 | 95,901 |
| May 13, 2024 | 96.30 | 97.40 | 96.10 | 96.10 | 92.02 | 802 |
| May 10, 2024 | 96.57 | 97.50 | 95.85 | 96.96 | 92.85 | 1,510 |
| May 09, 2024 | 96.68 | 96.70 | 96.40 | 96.51 | 92.42 | 916 |
| May 08, 2024 | 96.78 | 97.45 | 96.25 | 96.60 | 92.50 | 10,726 |
| May 07, 2024 | 96.90 | 97.75 | 95.95 | 96.40 | 92.31 | 36,582 |
| May 03, 2024 | 95.00 | 97.30 | 94.55 | 96.65 | 92.55 | 4,184 |
| May 02, 2024 | 95.85 | 96.65 | 95.15 | 95.45 | 91.40 | 985 |
| May 01, 2024 | - | - | - | - | - | - |
| Apr 30, 2024 | 96.10 | 96.90 | 94.05 | 96.07 | 91.99 | 3,569 |
| Apr 29, 2024 | 94.78 | 95.80 | 94.50 | 95.70 | 91.64 | 928 |
| Apr 26, 2024 | 94.30 | 95.25 | 92.90 | 94.40 | 90.39 | 9,177 |
| Apr 25, 2024 | 94.72 | 96.10 | 93.05 | 96.00 | 91.93 | 13,163 |
| Apr 24, 2024 | 94.20 | 95.10 | 93.65 | 94.34 | 90.33 | 16,439 |
| Apr 23, 2024 | 94.35 | 94.85 | 93.15 | 94.48 | 90.47 | 14,956 |
| Apr 22, 2024 | 93.93 | 95.35 | 93.50 | 93.86 | 89.88 | 8,470 |
| Apr 19, 2024 | 93.25 | 94.65 | 92.35 | 92.80 | 88.86 | 11,188 |
| Apr 18, 2024 | 92.82 | 94.45 | 92.20 | 93.85 | 89.87 | 13,104 |
| Apr 17, 2024 | 93.15 | 94.10 | 92.65 | 93.50 | 89.53 | 12,270 |
| Apr 16, 2024 | 92.88 | 93.25 | 91.95 | 93.05 | 89.10 | 22,854 |
| Apr 15, 2024 | 92.88 | 94.30 | 92.25 | 93.00 | 89.05 | 14,584 |
| Apr 12, 2024 | 93.00 | 94.55 | 92.65 | 92.85 | 88.91 | 13,907 |
| Apr 11, 2024 | 93.00 | 93.60 | 92.25 | 93.20 | 89.25 | 12,761 |
| Apr 10, 2024 | 93.45 | 94.55 | 92.20 | 93.01 | 89.06 | 7,126 |
| Apr 09, 2024 | 94.20 | 94.75 | 93.10 | 94.17 | 90.18 | 13,346 |
| Apr 08, 2024 | 93.00 | 94.25 | 92.45 | 93.85 | 89.87 | 28,245 |
| Apr 05, 2024 | 91.57 | 94.30 | 90.60 | 91.50 | 87.62 | 49,637 |
| Apr 04, 2024 | 94.20 | 94.90 | 92.29 | 93.80 | 89.82 | 56,026 |
| Apr 03, 2024 | 93.68 | 94.60 | 94.02 | 94.26 | 90.26 | 13,414 |
| Apr 02, 2024 | 93.82 | 95.30 | 93.53 | 94.68 | 90.66 | 174,203 |
| Mar 28, 2024 | 94.25 | 95.00 | 93.60 | 94.60 | 90.58 | 18,485 |
| Mar 27, 2024 | 93.53 | 94.45 | 93.10 | 94.20 | 90.20 | 10,837 |
| Mar 26, 2024 | 93.53 | 94.70 | 93.30 | 94.30 | 90.30 | 9,743 |
| Mar 25, 2024 | 93.57 | 94.90 | 92.90 | 94.08 | 90.09 | 9,706 |
| Mar 22, 2024 | 93.82 | 94.75 | 92.95 | 94.40 | 90.39 | 8,437 |
| Mar 21, 2024 | 93.57 | 95.00 | 91.58 | 94.17 | 90.18 | 62,711 |
| Mar 20, 2024 | 90.53 | 93.79 | 90.00 | 93.74 | 89.76 | 28,169 |
| Mar 19, 2024 | 89.72 | 90.50 | 89.70 | 90.20 | 86.37 | 66,639 |
| Mar 18, 2024 | 88.40 | 90.25 | 88.65 | 89.98 | 86.16 | 17,350 |
| Mar 15, 2024 | 89.78 | 90.70 | 88.00 | 89.20 | 85.42 | 314,568 |
| Mar 14, 2024 | 93.15 | 93.75 | 90.15 | 90.39 | 86.56 | 13,461 |
| Mar 13, 2024 | 92.10 | 93.55 | 92.30 | 93.04 | 89.09 | 43,203 |
| Mar 12, 2024 | 92.45 | 93.25 | 91.75 | 92.76 | 88.83 | 70,837 |
| Mar 11, 2024 | 92.63 | 93.20 | 91.05 | 92.35 | 88.43 | 46,958 |
| Mar 08, 2024 | 92.00 | 93.10 | 91.45 | 92.38 | 88.46 | 28,200 |
| Mar 07, 2024 | 91.00 | 92.30 | 89.95 | 91.50 | 87.62 | 45,379 |
| Mar 06, 2024 | 91.45 | 91.80 | 90.40 | 91.23 | 87.36 | 10,732 |
| Mar 05, 2024 | 91.25 | 91.90 | 90.50 | 91.29 | 87.41 | 23,552 |
| Mar 04, 2024 | 91.00 | 92.60 | 90.25 | 90.99 | 87.13 | 13,995 |
| Mar 01, 2024 | 91.00 | 91.40 | 89.75 | 90.61 | 86.77 | 28,189 |
| Feb 29, 2024 | 89.57 | 91.00 | 88.75 | 90.45 | 86.61 | 17,750 |
| Feb 28, 2024 | 89.53 | 90.40 | 88.50 | 89.29 | 85.50 | 25,421 |
| Feb 27, 2024 | 89.78 | 89.95 | 89.15 | 89.62 | 85.82 | 18,418 |
| Feb 26, 2024 | 90.30 | 90.80 | 89.55 | 89.87 | 86.06 | 11,614 |
| Feb 23, 2024 | 90.68 | 91.65 | 90.50 | 90.80 | 86.95 | 34,497 |
| Feb 22, 2024 | 88.57 | 91.25 | 89.25 | 90.64 | 86.79 | 83,623 |
| Feb 21, 2024 | 87.57 | 88.45 | 86.95 | 87.63 | 83.91 | 7,968 |
| Feb 20, 2024 | 86.93 | 88.40 | 86.65 | 87.96 | 84.23 | 15,141 |
| Feb 19, 2024 | 88.00 | 88.95 | 87.20 | 87.69 | 83.97 | 59,066 |
| Feb 16, 2024 | 87.57 | 88.50 | 86.90 | 88.00 | 84.27 | 89,284 |
| Feb 15, 2024 | 86.20 | 88.35 | 85.35 | 87.77 | 84.04 | 13,286 |
| Feb 14, 2024 | 84.93 | 86.10 | 84.45 | 85.78 | 82.14 | 12,409 |
| Feb 13, 2024 | 86.25 | 86.43 | 84.30 | 85.15 | 81.54 | 23,900 |
| Feb 12, 2024 | 83.20 | 86.30 | 84.85 | 86.07 | 82.42 | 8,684 |
| Feb 09, 2024 | 85.10 | 85.80 | 83.80 | 84.41 | 80.83 | 7,345 |
| Feb 08, 2024 | 85.30 | 86.25 | 85.15 | 85.46 | 81.83 | 12,219 |
| Feb 07, 2024 | 85.57 | 86.35 | 84.90 | 86.12 | 82.47 | 2,659 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.