Westlake Corp (UEO.SG)
Stuttgart - Stuttgart Delayed Price. Currency in EUR
Add to watchlist
As of 08:06AM CEST. Market open.
Time Period:
May 29, 2023 - May 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 29, 2024 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | - |
| May 28, 2024 | 146.00 | 148.00 | 144.00 | 146.00 | 146.00 | 50 |
| May 27, 2024 | 146.00 | 146.00 | 145.00 | 146.00 | 146.00 | - |
| May 24, 2024 | 144.00 | 145.00 | 144.00 | 145.00 | 145.00 | - |
| May 23, 2024 | 145.00 | 145.00 | 144.00 | 144.00 | 144.00 | - |
| May 22, 2024 | 147.00 | 147.00 | 144.00 | 144.00 | 144.00 | - |
| May 21, 2024 | 147.00 | 147.00 | 146.00 | 146.00 | 146.00 | - |
| May 20, 2024 | 144.00 | 144.00 | 144.00 | 144.00 | 144.00 | - |
| May 20, 2024 | 0.5 Dividend | |||||
| May 17, 2024 | 142.00 | 145.00 | 142.00 | 145.00 | 144.50 | - |
| May 16, 2024 | 143.00 | 143.00 | 143.00 | 143.00 | 142.51 | - |
| May 15, 2024 | 145.00 | 145.00 | 143.00 | 143.00 | 142.51 | - |
| May 14, 2024 | 144.00 | 145.00 | 144.00 | 145.00 | 144.50 | - |
| May 13, 2024 | 146.00 | 147.00 | 145.00 | 145.00 | 144.50 | - |
| May 10, 2024 | 146.00 | 146.00 | 146.00 | 146.00 | 145.50 | - |
| May 09, 2024 | 143.00 | 143.00 | 143.00 | 143.00 | 142.51 | - |
| May 08, 2024 | 145.00 | 146.00 | 144.00 | 144.00 | 143.50 | - |
| May 07, 2024 | 142.00 | 142.00 | 142.00 | 142.00 | 141.51 | - |
| May 06, 2024 | 141.00 | 142.00 | 141.00 | 142.00 | 141.51 | - |
| May 03, 2024 | 140.00 | 141.00 | 140.00 | 141.00 | 140.51 | - |
| May 02, 2024 | 139.00 | 140.00 | 139.00 | 140.00 | 139.52 | - |
| Apr 30, 2024 | 140.00 | 140.00 | 138.00 | 138.00 | 137.52 | - |
| Apr 29, 2024 | 139.00 | 140.00 | 139.00 | 140.00 | 139.52 | - |
| Apr 26, 2024 | 138.00 | 138.00 | 138.00 | 138.00 | 137.52 | - |
| Apr 25, 2024 | 139.00 | 139.00 | 136.00 | 136.00 | 135.53 | - |
| Apr 24, 2024 | 139.00 | 139.00 | 139.00 | 139.00 | 138.52 | - |
| Apr 23, 2024 | 140.00 | 140.00 | 139.00 | 139.00 | 138.52 | - |
| Apr 22, 2024 | 141.00 | 141.00 | 141.00 | 141.00 | 140.51 | - |
| Apr 19, 2024 | 139.00 | 141.00 | 139.00 | 141.00 | 140.51 | - |
| Apr 18, 2024 | 139.00 | 141.00 | 139.00 | 140.00 | 139.52 | - |
| Apr 17, 2024 | 141.00 | 141.00 | 139.00 | 139.00 | 138.52 | - |
| Apr 16, 2024 | 144.00 | 144.00 | 140.00 | 141.00 | 140.51 | - |
| Apr 15, 2024 | 145.00 | 145.00 | 142.00 | 143.00 | 142.51 | 15 |
| Apr 12, 2024 | 145.00 | 145.00 | 145.00 | 145.00 | 144.50 | - |
| Apr 11, 2024 | 146.00 | 146.00 | 145.00 | 145.00 | 144.50 | - |
| Apr 10, 2024 | 149.00 | 149.00 | 145.00 | 145.00 | 144.50 | - |
| Apr 09, 2024 | 145.00 | 146.00 | 145.00 | 146.00 | 145.50 | - |
| Apr 08, 2024 | 147.00 | 148.00 | 147.00 | 148.00 | 147.49 | - |
| Apr 05, 2024 | 145.00 | 145.00 | 145.00 | 145.00 | 144.50 | - |
| Apr 04, 2024 | 144.00 | 144.00 | 144.00 | 144.00 | 143.50 | - |
| Apr 03, 2024 | 142.00 | 144.00 | 142.00 | 144.00 | 143.50 | - |
| Apr 02, 2024 | 143.00 | 143.00 | 143.00 | 143.00 | 142.51 | - |
| Mar 28, 2024 | 140.00 | 140.00 | 140.00 | 140.00 | 139.52 | - |
| Mar 27, 2024 | 138.00 | 138.00 | 138.00 | 138.00 | 137.52 | - |
| Mar 26, 2024 | 138.00 | 138.00 | 138.00 | 138.00 | 137.52 | - |
| Mar 25, 2024 | 139.00 | 139.00 | 139.00 | 139.00 | 138.52 | - |
| Mar 22, 2024 | 138.00 | 139.00 | 138.00 | 139.00 | 138.52 | - |
| Mar 21, 2024 | 137.00 | 138.00 | 137.00 | 138.00 | 137.52 | - |
| Mar 20, 2024 | 134.00 | 135.00 | 134.00 | 135.00 | 134.53 | - |
| Mar 19, 2024 | 132.00 | 134.00 | 132.00 | 134.00 | 133.54 | - |
| Mar 18, 2024 | 134.00 | 134.00 | 132.00 | 132.00 | 131.54 | - |
| Mar 15, 2024 | 130.00 | 130.00 | 130.00 | 130.00 | 129.55 | - |
| Mar 14, 2024 | 131.00 | 131.00 | 131.00 | 131.00 | 130.55 | - |
| Mar 13, 2024 | 129.00 | 131.00 | 129.00 | 131.00 | 130.55 | - |
| Mar 12, 2024 | 129.00 | 129.00 | 128.00 | 129.00 | 128.56 | - |
| Mar 11, 2024 | 129.00 | 129.00 | 128.00 | 128.00 | 127.56 | - |
| Mar 08, 2024 | 130.00 | 130.00 | 129.00 | 129.00 | 128.56 | - |
| Mar 07, 2024 | 129.00 | 130.00 | 129.00 | 129.00 | 128.56 | - |
| Mar 06, 2024 | 128.00 | 129.00 | 128.00 | 128.00 | 127.56 | - |
| Mar 05, 2024 | 128.00 | 129.00 | 128.00 | 129.00 | 128.56 | - |
| Mar 04, 2024 | 126.00 | 129.00 | 126.00 | 129.00 | 128.56 | - |
| Mar 01, 2024 | 128.00 | 128.00 | 127.00 | 127.00 | 126.56 | - |
| Feb 29, 2024 | 125.00 | 125.00 | 125.00 | 125.00 | 124.57 | - |
| Feb 28, 2024 | 126.00 | 126.00 | 126.00 | 126.00 | 125.57 | - |
| Feb 27, 2024 | 126.00 | 126.00 | 126.00 | 126.00 | 125.57 | - |
| Feb 27, 2024 | 0.5 Dividend | |||||
| Feb 26, 2024 | 126.00 | 127.00 | 124.00 | 127.00 | 126.06 | - |
| Feb 23, 2024 | 129.00 | 130.00 | 129.00 | 129.00 | 128.05 | - |
| Feb 22, 2024 | 125.00 | 127.00 | 125.00 | 127.00 | 126.06 | - |
| Feb 21, 2024 | 122.00 | 122.00 | 122.00 | 122.00 | 121.10 | - |
| Feb 20, 2024 | 133.00 | 133.00 | 132.00 | 132.00 | 131.03 | - |
| Feb 19, 2024 | 133.00 | 133.00 | 133.00 | 133.00 | 132.02 | - |
| Feb 16, 2024 | 133.00 | 134.00 | 133.00 | 134.00 | 133.01 | - |
| Feb 15, 2024 | 131.00 | 131.00 | 131.00 | 131.00 | 130.03 | - |
| Feb 14, 2024 | 130.00 | 130.00 | 130.00 | 130.00 | 129.04 | - |
| Feb 13, 2024 | 133.00 | 133.00 | 133.00 | 133.00 | 132.02 | - |
| Feb 12, 2024 | 131.00 | 131.00 | 131.00 | 131.00 | 130.03 | - |
| Feb 09, 2024 | 132.00 | 132.00 | 131.00 | 131.00 | 130.03 | - |
| Feb 08, 2024 | 130.00 | 132.00 | 130.00 | 132.00 | 131.03 | - |
| Feb 07, 2024 | 129.00 | 131.00 | 129.00 | 131.00 | 130.03 | - |
| Feb 06, 2024 | 128.00 | 128.00 | 128.00 | 128.00 | 127.06 | - |
| Feb 05, 2024 | 128.00 | 128.00 | 126.00 | 126.00 | 125.07 | - |
| Feb 02, 2024 | 128.00 | 129.00 | 127.00 | 127.00 | 126.06 | - |
| Feb 01, 2024 | 128.00 | 128.00 | 128.00 | 128.00 | 127.06 | - |
| Jan 31, 2024 | 130.00 | 131.00 | 129.00 | 129.00 | 128.05 | - |
| Jan 30, 2024 | 130.00 | 130.00 | 128.00 | 129.00 | 128.05 | - |
| Jan 29, 2024 | 130.00 | 130.00 | 130.00 | 130.00 | 129.04 | - |
| Jan 26, 2024 | 127.00 | 128.00 | 127.00 | 128.00 | 127.06 | - |
| Jan 25, 2024 | 125.00 | 125.00 | 125.00 | 125.00 | 124.08 | - |
| Jan 24, 2024 | 129.00 | 129.00 | 129.00 | 129.00 | 128.05 | - |
| Jan 23, 2024 | 128.00 | 130.00 | 128.00 | 130.00 | 129.04 | - |
| Jan 22, 2024 | 127.00 | 127.00 | 127.00 | 127.00 | 126.06 | - |
| Jan 19, 2024 | 125.00 | 125.00 | 125.00 | 125.00 | 124.08 | - |
| Jan 18, 2024 | 122.00 | 125.00 | 122.00 | 125.00 | 124.08 | - |
| Jan 17, 2024 | 123.00 | 123.00 | 122.00 | 122.00 | 121.10 | - |
| Jan 16, 2024 | 122.00 | 122.00 | 122.00 | 122.00 | 121.10 | - |
| Jan 15, 2024 | 122.00 | 122.00 | 122.00 | 122.00 | 121.10 | - |
| Jan 12, 2024 | 123.00 | 123.00 | 122.00 | 122.00 | 121.10 | - |
| Jan 11, 2024 | 123.00 | 123.00 | 123.00 | 123.00 | 122.09 | - |
| Jan 10, 2024 | 123.00 | 123.00 | 123.00 | 123.00 | 122.09 | - |
| *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.