Canada markets closed

Watkin Jones PLC (0W0.BE)

Berlin - Berlin Delayed Price. Currency in EUR
Add to watchlist
0.6000-0.0050 (-0.83%)
At close: 09:33PM CEST
Time Period:
May 26, 2023 - May 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
May 24, 20240.60500.60500.59500.60000.6000-
May 23, 20240.59500.61000.59500.60500.6050-
May 22, 20240.60500.60500.58500.59500.5950-
May 21, 20240.62000.63500.56500.60500.6050-
May 20, 20240.61000.62000.61000.62000.6200-
May 17, 20240.61000.62000.60500.61000.6100-
May 16, 20240.61000.62000.61000.61000.6100-
May 15, 20240.58000.60500.58000.60500.6050-
May 14, 20240.57500.58000.57500.58000.5800-
May 13, 20240.58000.58000.57000.57500.5750-
May 10, 20240.56500.58500.56500.58000.5800-
May 09, 20240.54500.56500.54500.56500.5650-
May 08, 20240.55500.56500.54500.54500.5450-
May 07, 20240.52500.55500.52500.55500.5550-
May 06, 20240.52500.52500.52500.52500.5250-
May 03, 20240.52000.52500.51500.52500.5250-
May 02, 20240.52000.52000.51500.52000.5200-
Apr 30, 20240.52500.53500.52000.52000.5200-
Apr 29, 20240.52000.52500.52000.52500.5250-
Apr 26, 20240.51000.52000.50500.52000.5200-
Apr 25, 20240.51000.51500.50500.50500.5050-
Apr 24, 20240.51000.52500.50000.51000.5100-
Apr 23, 20240.46000.51000.46000.51000.5100-
Apr 22, 20240.45800.47400.45800.46000.4600-
Apr 19, 20240.45400.47200.45400.45800.4580-
Apr 18, 20240.45800.47000.45600.45600.4560-
Apr 17, 20240.45800.47200.45600.45600.4560-
Apr 16, 20240.46200.47200.45800.45800.4580-
Apr 15, 20240.48800.49200.47800.47800.4780-
Apr 12, 20240.48200.49200.48200.48800.4880-
Apr 11, 20240.47800.48200.47400.48200.4820-
Apr 10, 20240.48600.49200.47800.47800.4780-
Apr 09, 20240.48200.48600.48200.48600.4860-
Apr 08, 20240.46000.48200.46000.48200.4820-
Apr 05, 20240.47800.48800.46000.46000.4600-
Apr 04, 20240.46200.48200.46200.47800.4780-
Apr 03, 20240.46000.47400.46000.46200.4620-
Apr 02, 20240.46200.48800.46000.46200.4620-
Mar 28, 20240.48200.48800.46200.46200.4620-
Mar 27, 20240.48600.49600.47000.48200.4820-
Mar 26, 20240.49600.49600.48200.48600.4860-
Mar 25, 20240.50500.51000.49200.49600.4960-
Mar 22, 20240.51500.53500.50500.50500.5050-
Mar 21, 20240.50500.51500.50500.51500.5150-
Mar 20, 20240.49200.50500.49200.50500.5050-
Mar 19, 20240.49200.50500.49200.49200.4920-
Mar 18, 20240.49600.49600.48800.49200.4920-
Mar 15, 20240.52500.52500.49600.50000.5000-
Mar 14, 20240.52000.57500.52000.52500.525019,047
Mar 13, 20240.54500.55000.52000.52500.5250-
Mar 12, 20240.55500.55500.54500.54500.5450-
Mar 11, 20240.55500.57500.55500.55500.5550-
Mar 08, 20240.54500.56500.53500.55500.5550-
Mar 07, 20240.52500.54500.52500.54500.5450-
Mar 06, 20240.51500.53500.51500.52500.5250-
Mar 05, 20240.52000.52500.51500.51500.5150-
Mar 04, 20240.53500.54500.52000.52000.5200-
Mar 01, 20240.54500.55000.52500.53500.5350-
Feb 29, 20240.54500.57000.54500.54500.5450-
Feb 28, 20240.56500.56500.54500.54500.5450-
Feb 27, 20240.59000.59000.56500.56500.5650-
Feb 26, 20240.58000.59000.57500.59000.5900-
Feb 23, 20240.59500.60000.58000.58000.5800-
Feb 22, 20240.60000.60500.59500.59500.5950-
Feb 21, 20240.60500.61000.59500.59500.5950-
Feb 20, 20240.63000.63000.60000.60000.6000-
Feb 19, 20240.61000.63000.61000.62500.6250-
Feb 16, 20240.62000.63000.61000.61000.6100-
Feb 15, 20240.59000.68500.58500.61000.61004,500
Feb 14, 20240.58500.59500.58000.59000.5900-
Feb 13, 20240.59000.60000.58000.58500.5850-
Feb 12, 20240.57000.59000.57000.59000.5900-
Feb 09, 20240.57500.58000.57000.57000.5700-
Feb 08, 20240.60500.60500.57500.57500.5750-
Feb 07, 20240.60500.62000.60500.60500.6050-
Feb 06, 20240.59500.61000.58500.60500.6050-
Feb 05, 20240.60500.61500.59000.59500.5950-
Feb 02, 20240.59000.61500.59000.60500.6050-
Feb 01, 20240.57500.60000.57000.59000.5900-
Jan 31, 20240.53500.58500.53500.57500.5750-
Jan 30, 20240.54500.55000.53500.53500.5350-
Jan 29, 20240.54500.54500.52500.54500.5450-
Jan 26, 20240.55500.56000.54500.54500.5450-
Jan 25, 20240.56500.57000.55000.55500.5550-
Jan 24, 20240.54500.56500.53500.56500.5650-
Jan 23, 20240.61500.61500.53500.53500.5350-
Jan 22, 20240.60500.61000.60000.61000.6100-
Jan 19, 20240.60500.61000.59500.60000.6000-
Jan 18, 20240.59500.61000.59500.60500.6050-
Jan 17, 20240.60500.60500.58500.59500.5950-
Jan 16, 20240.64500.64500.60500.60500.6050-
Jan 15, 20240.65500.66500.65000.65000.6500-
Jan 12, 20240.65500.66500.65000.65500.6550-
Jan 11, 20240.65000.65500.64500.65500.6550-
Jan 10, 20240.64500.65000.63500.65000.6500-
Jan 09, 20240.65000.65500.63500.64500.6450-
Jan 08, 20240.63500.65000.62500.65000.6500-
Jan 05, 20240.63000.64000.62500.63500.6350-
Jan 04, 20240.62000.63500.61000.63000.6300-
Jan 03, 20240.64500.64500.60500.62000.6200-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...