Encore Wire Corp (EW3.SG)
Stuttgart - Stuttgart Delayed Price. Currency in EUR
Add to watchlist
At close: 07:26PM CEST
Time Period:
May 05, 2023 - May 05, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 03, 2024 | 260.60 | 263.10 | 260.30 | 263.10 | 263.10 | - |
| May 02, 2024 | 262.80 | 264.30 | 262.20 | 263.20 | 263.20 | - |
| Apr 30, 2024 | 262.00 | 263.90 | 261.10 | 262.70 | 262.70 | - |
| Apr 29, 2024 | 264.90 | 266.60 | 264.40 | 264.60 | 264.60 | - |
| Apr 26, 2024 | 265.30 | 266.30 | 262.90 | 265.80 | 265.80 | - |
| Apr 25, 2024 | 262.10 | 265.40 | 260.10 | 265.40 | 265.40 | - |
| Apr 24, 2024 | 265.20 | 266.00 | 263.70 | 264.50 | 264.50 | - |
| Apr 23, 2024 | 264.10 | 266.00 | 263.90 | 265.80 | 265.80 | - |
| Apr 22, 2024 | 266.50 | 268.90 | 266.50 | 267.40 | 267.40 | - |
| Apr 19, 2024 | 265.70 | 268.50 | 265.70 | 265.80 | 265.80 | 25 |
| Apr 18, 2024 | 268.40 | 270.90 | 267.10 | 269.20 | 269.20 | - |
| Apr 17, 2024 | 271.10 | 272.40 | 269.10 | 269.40 | 269.40 | - |
| Apr 16, 2024 | 271.40 | 272.80 | 271.40 | 272.50 | 272.50 | - |
| Apr 15, 2024 | 263.30 | 263.30 | 263.30 | 263.30 | 263.30 | - |
| Apr 12, 2024 | 241.50 | 243.00 | 241.50 | 243.00 | 243.00 | - |
| Apr 11, 2024 | 238.90 | 241.30 | 237.10 | 241.20 | 241.20 | 7 |
| Apr 10, 2024 | 239.20 | 240.50 | 234.70 | 239.20 | 239.20 | - |
| Apr 09, 2024 | 246.20 | 246.70 | 241.50 | 243.20 | 243.20 | - |
| Apr 08, 2024 | 245.90 | 247.90 | 245.90 | 247.80 | 247.80 | - |
| Apr 05, 2024 | 243.00 | 245.40 | 242.60 | 245.40 | 245.40 | - |
| Apr 04, 2024 | 245.20 | 245.80 | 245.00 | 245.80 | 245.80 | 200 |
| Apr 04, 2024 | 0.02 Dividend | |||||
| Apr 03, 2024 | 241.60 | 243.60 | 241.60 | 243.60 | 243.58 | - |
| Apr 02, 2024 | 247.20 | 247.20 | 245.20 | 245.20 | 245.18 | - |
| Mar 28, 2024 | 231.80 | 239.90 | 231.80 | 239.90 | 239.88 | - |
| Mar 27, 2024 | 229.40 | 234.90 | 229.40 | 234.40 | 234.38 | - |
| Mar 26, 2024 | 225.20 | 226.80 | 225.10 | 226.80 | 226.78 | - |
| Mar 25, 2024 | 225.90 | 226.90 | 225.90 | 226.80 | 226.78 | - |
| Mar 22, 2024 | 228.00 | 228.00 | 225.70 | 227.40 | 227.38 | - |
| Mar 21, 2024 | 217.40 | 227.20 | 217.30 | 227.20 | 227.18 | - |
| Mar 20, 2024 | 209.10 | 213.50 | 209.10 | 212.10 | 212.08 | - |
| Mar 19, 2024 | 209.90 | 210.60 | 207.30 | 210.60 | 210.58 | - |
| Mar 18, 2024 | 205.90 | 205.90 | 203.40 | 203.40 | 203.38 | - |
| Mar 15, 2024 | 202.20 | 204.40 | 202.20 | 204.40 | 204.38 | - |
| Mar 14, 2024 | 204.90 | 204.90 | 202.30 | 202.30 | 202.28 | - |
| Mar 13, 2024 | 198.25 | 205.40 | 198.25 | 205.40 | 205.38 | - |
| Mar 12, 2024 | 201.20 | 201.50 | 199.20 | 199.80 | 199.78 | - |
| Mar 11, 2024 | 202.20 | 202.60 | 200.20 | 200.20 | 200.18 | - |
| Mar 08, 2024 | 204.10 | 208.30 | 204.10 | 205.40 | 205.38 | - |
| Mar 07, 2024 | 200.90 | 204.20 | 200.00 | 204.20 | 204.18 | - |
| Mar 06, 2024 | 203.20 | 204.80 | 203.20 | 203.80 | 203.78 | - |
| Mar 05, 2024 | 213.80 | 214.30 | 204.60 | 204.60 | 204.58 | - |
| Mar 04, 2024 | 221.00 | 222.90 | 215.80 | 215.80 | 215.78 | 3 |
| Mar 01, 2024 | 222.10 | 222.10 | 219.60 | 219.60 | 219.58 | - |
| Feb 29, 2024 | 216.00 | 217.30 | 215.10 | 217.30 | 217.28 | - |
| Feb 28, 2024 | 211.80 | 213.70 | 211.10 | 213.70 | 213.68 | - |
| Feb 27, 2024 | 205.00 | 207.00 | 205.00 | 207.00 | 206.98 | - |
| Feb 26, 2024 | 201.50 | 204.50 | 201.30 | 201.40 | 201.38 | 5 |
| Feb 23, 2024 | 198.60 | 202.90 | 197.85 | 202.90 | 202.88 | 5 |
| Feb 22, 2024 | 203.00 | 203.60 | 201.40 | 201.60 | 201.58 | 5 |
| Feb 21, 2024 | 201.60 | 201.80 | 200.40 | 200.40 | 200.38 | 25 |
| Feb 20, 2024 | 208.20 | 208.20 | 205.10 | 206.00 | 205.98 | - |
| Feb 19, 2024 | 209.00 | 209.50 | 209.00 | 209.50 | 209.48 | - |
| Feb 16, 2024 | 219.60 | 220.20 | 210.70 | 210.70 | 210.68 | - |
| Feb 15, 2024 | 215.90 | 217.20 | 213.70 | 215.20 | 215.18 | 30 |
| Feb 14, 2024 | 220.40 | 222.80 | 220.40 | 221.50 | 221.48 | - |
| Feb 13, 2024 | 226.80 | 226.80 | 226.10 | 226.10 | 226.08 | - |
| Feb 12, 2024 | 224.70 | 227.40 | 223.90 | 227.40 | 227.38 | - |
| Feb 09, 2024 | 218.00 | 227.00 | 218.00 | 226.50 | 226.48 | - |
| Feb 08, 2024 | 211.60 | 219.30 | 211.40 | 219.30 | 219.28 | 19 |
| Feb 07, 2024 | 206.10 | 212.60 | 205.50 | 212.60 | 212.58 | - |
| Feb 06, 2024 | 209.30 | 209.80 | 207.10 | 207.50 | 207.48 | - |
| Feb 05, 2024 | 212.50 | 215.10 | 208.10 | 210.60 | 210.58 | - |
| Feb 02, 2024 | 212.60 | 213.10 | 212.60 | 212.60 | 212.58 | - |
| Feb 01, 2024 | 208.40 | 209.10 | 208.30 | 208.30 | 208.28 | 14 |
| Jan 31, 2024 | 211.60 | 211.60 | 207.50 | 208.90 | 208.88 | 10 |
| Jan 30, 2024 | 202.80 | 205.90 | 202.20 | 205.90 | 205.88 | - |
| Jan 29, 2024 | 202.30 | 204.00 | 202.30 | 204.00 | 203.98 | - |
| Jan 26, 2024 | 200.70 | 202.70 | 200.70 | 202.00 | 201.98 | - |
| Jan 25, 2024 | 197.85 | 202.10 | 197.45 | 200.60 | 200.58 | - |
| Jan 24, 2024 | 197.45 | 201.40 | 197.20 | 197.20 | 197.18 | - |
| Jan 23, 2024 | 198.75 | 201.90 | 198.15 | 199.50 | 199.48 | - |
| Jan 22, 2024 | 193.60 | 198.75 | 193.60 | 198.20 | 198.18 | 110 |
| Jan 19, 2024 | 193.75 | 194.30 | 193.75 | 194.30 | 194.28 | - |
| Jan 18, 2024 | 191.10 | 194.40 | 191.10 | 194.40 | 194.38 | - |
| Jan 17, 2024 | 191.80 | 194.70 | 191.35 | 193.20 | 193.18 | - |
| Jan 16, 2024 | 194.60 | 196.60 | 194.10 | 194.55 | 194.53 | - |
| Jan 15, 2024 | 195.70 | 196.40 | 195.45 | 196.40 | 196.38 | - |
| Jan 12, 2024 | 194.55 | 195.35 | 194.10 | 195.35 | 195.33 | - |
| Jan 11, 2024 | 193.90 | 194.00 | 193.15 | 193.15 | 193.13 | - |
| Jan 10, 2024 | 193.20 | 194.45 | 192.75 | 192.85 | 192.83 | 10 |
| Jan 09, 2024 | 194.15 | 194.15 | 189.50 | 189.50 | 189.48 | - |
| Jan 08, 2024 | 194.95 | 195.65 | 194.55 | 195.65 | 195.63 | 54 |
| Jan 05, 2024 | 198.95 | 198.95 | 196.25 | 196.90 | 196.88 | - |
| Jan 04, 2024 | 195.70 | 198.55 | 193.80 | 198.55 | 198.53 | - |
| Jan 04, 2024 | 0.02 Dividend | |||||
| Jan 03, 2024 | 194.50 | 196.05 | 193.90 | 195.65 | 195.61 | 100 |
| Jan 02, 2024 | 192.75 | 198.85 | 191.75 | 196.40 | 196.36 | - |
| Dec 29, 2023 | 192.65 | 193.00 | 192.05 | 192.05 | 192.01 | - |
| Dec 28, 2023 | 192.55 | 194.30 | 191.60 | 193.10 | 193.06 | - |
| Dec 27, 2023 | 193.55 | 194.25 | 192.60 | 193.10 | 193.06 | - |
| Dec 22, 2023 | 195.20 | 195.60 | 194.25 | 194.25 | 194.21 | - |
| Dec 21, 2023 | 196.90 | 196.90 | 196.85 | 196.85 | 196.81 | - |
| Dec 20, 2023 | 196.00 | 196.00 | 196.00 | 196.00 | 195.96 | - |
| Dec 19, 2023 | 194.15 | 194.85 | 193.40 | 194.55 | 194.51 | 24 |
| Dec 18, 2023 | 194.00 | 194.65 | 192.25 | 194.65 | 194.61 | 64 |
| Dec 15, 2023 | 189.90 | 195.35 | 189.90 | 192.65 | 192.61 | - |
| Dec 14, 2023 | 186.15 | 191.25 | 186.15 | 187.05 | 187.02 | - |
| Dec 13, 2023 | 180.45 | 180.55 | 177.80 | 179.10 | 179.07 | 8 |
| Dec 12, 2023 | 180.30 | 182.35 | 178.90 | 181.75 | 181.72 | 104 |
| *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.