Canada markets closed

The Weir Group PLC (42W.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
23.300.00 (0.00%)
At close: 08:05AM CEST
Time Period:
Jun 28, 2023 - Jun 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 27, 202423.3023.3023.3023.3023.30300
Jun 26, 202423.3023.3023.3023.3023.30-
Jun 25, 202424.0824.0824.0824.0824.08-
Jun 24, 202423.8823.8823.8823.8823.88-
Jun 21, 202424.0424.0424.0424.0424.04300
Jun 20, 202423.9223.9223.9223.9223.92-
Jun 19, 202423.9423.9423.9423.9423.94-
Jun 18, 202423.8223.8223.8223.8223.82-
Jun 17, 202423.6623.6623.6623.6623.66-
Jun 14, 202424.2624.2624.2624.2624.26-
Jun 13, 202424.5624.5624.5624.5624.56-
Jun 12, 202424.1825.4224.1825.4225.42120
Jun 11, 202424.3825.2024.3825.2025.20115
Jun 10, 202424.5424.5424.5424.5424.54-
Jun 07, 202424.2624.2624.2624.2624.26-
Jun 06, 202424.3224.3224.3224.3224.32-
Jun 05, 202424.3224.3224.3224.3224.32-
Jun 04, 202424.6424.6424.6424.6424.64-
Jun 03, 202424.8224.8224.8224.8224.82-
May 31, 202425.0825.0825.0825.0825.08-
May 30, 202424.9024.9024.9024.9024.90-
May 29, 202425.0225.0225.0225.0225.02-
May 28, 202425.1025.1025.1025.1025.10-
May 27, 202425.0625.0625.0625.0625.06-
May 24, 202424.8224.8224.8224.8224.82-
May 23, 202425.2625.2625.2625.2625.26-
May 22, 202425.5225.5225.5225.5225.52-
May 21, 202425.3425.3425.3425.3425.34-
May 20, 202424.5024.5024.5024.5024.50-
May 17, 202424.4624.4624.4624.4624.46-
May 16, 202424.4624.4624.4624.4624.46-
May 15, 202424.1624.1624.1624.1624.16-
May 14, 202424.0824.0824.0824.0824.08-
May 13, 202424.3824.3824.3824.3824.38-
May 10, 202424.3224.3224.3224.3224.32-
May 09, 202424.1024.1024.1024.1024.10-
May 08, 202423.8223.8223.8223.8223.82-
May 07, 202423.4623.4623.4623.4623.46-
May 06, 202423.3423.3423.3423.3423.34-
May 03, 202423.4023.4023.4023.4023.40-
May 02, 202423.4823.4823.4823.4823.48-
Apr 30, 202423.6423.6423.6423.6423.64-
Apr 29, 202423.3223.3223.3223.3223.32-
Apr 26, 202422.8822.8822.8822.8822.88-
Apr 25, 202423.1823.1823.1823.1823.18-
Apr 24, 202423.3023.3023.3023.3023.30-
Apr 23, 202422.9822.9822.9822.9822.98-
Apr 22, 202422.8022.8022.8022.8022.80-
Apr 19, 202422.7823.4022.7823.4023.405
Apr 18, 202423.0823.0823.0823.0823.08-
Apr 18, 20240.208 Dividend
Apr 17, 202423.2423.2423.2423.2423.03-
Apr 16, 202423.6223.6223.6223.6223.41-
Apr 15, 202423.6823.6823.6823.6823.47-
Apr 12, 202423.7423.7423.7423.7423.53-
Apr 11, 202424.0424.0424.0424.0423.82-
Apr 10, 202424.0424.0424.0424.0423.82-
Apr 09, 202423.4423.4423.4423.4423.23-
Apr 08, 202423.7023.7023.7023.7023.49-
Apr 05, 202423.7023.7023.7023.7023.49-
Apr 04, 202423.4823.4823.4823.4823.27-
Apr 03, 202423.2423.2423.2423.2423.03-
Apr 02, 202423.4423.4423.4423.4423.23-
Mar 28, 202423.4023.4023.4023.4023.19-
Mar 27, 202423.4023.4023.4023.4023.19-
Mar 26, 202423.4023.4023.4023.4023.19-
Mar 25, 202423.6023.6023.6023.6023.39-
Mar 22, 202423.4023.4023.4023.4023.19-
Mar 21, 202423.0023.0023.0023.0022.79-
Mar 20, 202423.2023.2023.2023.2022.99-
Mar 19, 202423.2023.2023.2023.2022.99-
Mar 18, 202423.6023.6023.6023.6023.39-
Mar 15, 202423.2023.2023.2023.2022.99-
Mar 14, 202422.6023.4022.6023.4023.19250
Mar 13, 202422.4022.4022.4022.4022.20-
Mar 12, 202422.2022.2022.2022.2022.00-
Mar 11, 202422.6022.6022.6022.6022.40-
Mar 08, 202422.4022.4022.4022.4022.20-
Mar 07, 202422.4022.4022.4022.4022.20-
Mar 06, 202421.8021.8021.8021.8021.60-
Mar 05, 202421.4021.4021.4021.4021.21-
Mar 04, 202421.4021.4021.4021.4021.21-
Mar 01, 202421.4021.4021.4021.4021.21-
Feb 29, 202421.8021.8021.8021.8021.60-
Feb 28, 202421.6021.6021.6021.6021.41-
Feb 27, 202421.6021.6021.6021.6021.41-
Feb 26, 202421.6021.6021.6021.6021.41-
Feb 23, 202421.8021.8021.8021.8021.60-
Feb 22, 202421.6021.6021.6021.6021.41-
Feb 21, 202421.4021.4021.4021.4021.21-
Feb 20, 202421.6021.6021.6021.6021.41-
Feb 19, 202421.6021.6021.6021.6021.41-
Feb 16, 202421.2021.2021.2021.2021.01-
Feb 15, 202421.0021.0021.0021.0020.81-
Feb 14, 202420.8020.8020.8020.8020.61-
Feb 13, 202421.2021.2021.2021.2021.01-
Feb 12, 202421.0021.0021.0021.0020.81-
Feb 09, 202421.0021.0021.0021.0020.81-
Feb 08, 202421.0021.0021.0021.0020.81-
Feb 07, 202421.4021.4021.4021.4021.21-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...