Canada markets closed

Waste Management, Inc. (UWS.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
199.06-0.02 (-0.01%)
At close: 06:23PM CEST
Time Period:
Jun 27, 2023 - Jun 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 26, 2024197.66199.06197.66199.06199.06200
Jun 25, 2024197.56199.08197.56199.08199.08165
Jun 24, 2024194.80197.18194.80197.18197.1837
Jun 21, 2024194.34195.50194.34195.50195.5020
Jun 20, 2024193.14194.08193.02194.08194.08109
Jun 19, 2024192.98192.98192.84192.84192.8453
Jun 18, 2024192.24192.62191.36191.36191.36135
Jun 17, 2024189.84191.64189.84191.64191.6491
Jun 14, 2024187.12190.46186.46190.46190.46286
Jun 13, 2024185.26186.02185.26186.02186.0225
Jun 12, 2024187.88188.00187.88188.00188.0030
Jun 11, 2024187.02187.02187.02187.02187.02-
Jun 10, 2024186.02187.98186.02187.98187.98254
Jun 07, 2024184.98187.58184.98187.58187.58138
Jun 07, 20240.75 Dividend
Jun 06, 2024187.04187.86185.02185.02184.27313
Jun 05, 2024187.22188.44187.22188.42187.66145
Jun 04, 2024184.96186.02184.82186.02185.27186
Jun 03, 2024194.02194.02184.08184.42183.67361
May 31, 2024190.06191.44190.06191.44190.66123
May 30, 2024188.48188.60187.84188.42187.66213
May 29, 2024189.84189.84189.84189.84189.074
May 28, 2024191.62191.68188.86189.66188.89340
May 27, 2024192.30193.08192.16193.08192.3056
May 24, 2024193.38193.98193.30193.98193.19115
May 23, 2024193.64194.60193.26194.60193.81126
May 22, 2024191.52193.98191.52193.98193.19111
May 21, 2024191.52192.02191.52192.02191.24233
May 20, 2024193.80193.80193.54193.54192.7625
May 17, 2024194.90196.30192.86192.86192.08113
May 16, 2024191.72192.88191.72192.88192.10119
May 15, 2024193.50194.62192.60192.60191.82510
May 14, 2024195.12195.58193.36193.42192.64222
May 13, 2024195.98196.84195.98196.22195.42125
May 10, 2024195.56196.88195.56196.88196.08230
May 09, 2024194.84196.52194.84196.52195.7210
May 08, 2024195.56196.48195.56196.12195.3250
May 07, 2024195.16196.82195.00195.00194.2198
May 06, 2024193.82195.18193.82194.72193.93510
May 03, 2024193.62193.62193.62193.62192.84-
May 02, 2024196.00196.00193.02193.58192.80376
Apr 30, 2024198.54198.54195.50195.50194.7161
Apr 29, 2024196.44198.02195.74198.02197.2234
Apr 26, 2024199.14199.14196.42196.42195.62140
Apr 25, 2024198.52198.52198.52198.52197.72-
Apr 24, 2024194.88196.00194.88196.00195.2171
Apr 23, 2024195.00195.82193.26194.96194.17886
Apr 22, 2024194.30196.52194.30195.60194.8124
Apr 19, 2024191.90194.22191.22194.22193.43476
Apr 18, 2024193.04193.48192.26192.94192.16246
Apr 17, 2024192.68193.40192.04193.40192.62109
Apr 16, 2024192.68193.80192.68193.80193.0110
Apr 15, 2024192.42193.78192.42193.16192.38115
Apr 12, 2024192.00193.96191.96193.40192.62735
Apr 11, 2024194.18194.18192.84192.84192.06160
Apr 10, 2024189.82192.34189.82192.34191.56221
Apr 09, 2024190.02190.50190.00190.50189.7366
Apr 08, 2024190.30190.80190.30190.80190.0310
Apr 05, 2024191.00192.82191.00191.30190.5257
Apr 04, 2024193.82193.82193.22193.22192.4427
Apr 03, 2024195.22196.48194.50194.50193.71183
Apr 02, 2024197.76199.28196.18196.56195.76702
Mar 28, 2024196.90198.90196.80196.80196.0060
Mar 27, 2024195.30197.20195.30197.20196.4017
Mar 26, 2024194.60196.20194.60196.20195.4071
Mar 25, 2024195.50196.30195.20195.60194.81480
Mar 22, 2024196.50196.50195.30195.40194.61125
Mar 21, 2024193.60195.50193.60195.20194.41204
Mar 20, 2024195.70196.60194.70195.80195.0198
Mar 19, 2024194.60196.40194.60195.00194.2149
Mar 18, 2024193.90193.90193.90193.90193.11-
Mar 15, 2024192.50193.40192.50192.80192.02155
Mar 14, 2024191.80193.40191.80192.30191.52280
Mar 14, 20240.75 Dividend
Mar 13, 2024191.30193.10191.30193.10191.57359
Mar 12, 2024190.90192.70190.90192.70191.17153
Mar 11, 2024189.30189.30189.30189.30187.8091
Mar 08, 2024188.80191.00188.80189.80188.3073
Mar 07, 2024190.10190.10189.90189.90188.40130
Mar 06, 2024190.90191.10190.20190.50188.99248
Mar 05, 2024191.00191.40190.30190.30188.79177
Mar 04, 2024189.10190.90189.00190.20188.69158
Mar 01, 2024190.10190.70188.90189.00187.50228
Feb 29, 2024190.70191.70189.90190.00188.49160
Feb 28, 2024192.20193.00191.30191.30189.78216
Feb 27, 2024190.60191.90190.60190.70189.19238
Feb 26, 2024192.90193.00192.00192.60191.07104
Feb 23, 2024191.60192.90191.30191.90190.38571
Feb 22, 2024189.40192.00189.40192.00190.48137
Feb 21, 2024186.20188.20186.20188.00186.51687
Feb 20, 2024188.60188.60186.90186.90185.42452
Feb 19, 2024187.80187.90186.90187.10185.62260
Feb 16, 2024184.40187.70184.20187.70186.21310
Feb 15, 2024185.50186.40184.00184.00182.54108
Feb 14, 2024185.90187.50182.60185.20183.73747
Feb 13, 2024180.20185.20180.20185.20183.7334
Feb 12, 2024174.00175.50174.00174.30172.92296
Feb 09, 2024175.40176.60174.40174.40173.02560
Feb 08, 2024175.80176.60175.70175.80174.4181
Feb 07, 2024175.40176.80175.20176.80175.40670
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...