Waters Corporation (WAZ.F)
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
At close: 08:10AM CEST
Time Period:
Jun 11, 2023 - Jun 11, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 10, 2024 | 277.90 | 277.90 | 277.90 | 277.90 | 277.90 | - |
| Jun 07, 2024 | 272.90 | 272.90 | 272.90 | 272.90 | 272.90 | - |
| Jun 06, 2024 | 278.70 | 278.70 | 278.70 | 278.70 | 278.70 | - |
| Jun 05, 2024 | 279.70 | 279.70 | 279.70 | 279.70 | 279.70 | - |
| Jun 04, 2024 | 280.60 | 280.60 | 280.60 | 280.60 | 280.60 | - |
| Jun 03, 2024 | 281.90 | 281.90 | 281.90 | 281.90 | 281.90 | - |
| May 31, 2024 | 280.70 | 280.70 | 280.70 | 280.70 | 280.70 | 1 |
| May 30, 2024 | 288.00 | 288.00 | 288.00 | 288.00 | 288.00 | - |
| May 29, 2024 | 300.90 | 300.90 | 300.90 | 300.90 | 300.90 | - |
| May 28, 2024 | 306.50 | 306.50 | 306.50 | 306.50 | 306.50 | - |
| May 27, 2024 | 307.00 | 307.00 | 307.00 | 307.00 | 307.00 | - |
| May 24, 2024 | 308.60 | 308.60 | 308.60 | 308.60 | 308.60 | - |
| May 23, 2024 | 319.40 | 319.40 | 319.40 | 319.40 | 319.40 | - |
| May 22, 2024 | 320.70 | 320.70 | 320.70 | 320.70 | 320.70 | - |
| May 21, 2024 | 322.40 | 322.40 | 322.40 | 322.40 | 322.40 | - |
| May 20, 2024 | 324.10 | 324.10 | 324.10 | 324.10 | 324.10 | - |
| May 17, 2024 | 328.70 | 328.70 | 328.70 | 328.70 | 328.70 | - |
| May 16, 2024 | 329.40 | 329.40 | 329.40 | 329.40 | 329.40 | - |
| May 15, 2024 | 328.60 | 328.60 | 328.60 | 328.60 | 328.60 | - |
| May 14, 2024 | 320.70 | 320.70 | 320.70 | 320.70 | 320.70 | - |
| May 13, 2024 | 323.00 | 324.20 | 323.00 | 324.20 | 324.20 | 65 |
| May 10, 2024 | 310.30 | 310.30 | 310.30 | 310.30 | 310.30 | - |
| May 09, 2024 | 298.20 | 298.20 | 298.20 | 298.20 | 298.20 | - |
| May 08, 2024 | 300.70 | 300.70 | 300.70 | 300.70 | 300.70 | - |
| May 07, 2024 | 294.30 | 294.30 | 294.30 | 294.30 | 294.30 | - |
| May 06, 2024 | 295.90 | 295.90 | 295.90 | 295.90 | 295.90 | - |
| May 03, 2024 | 292.80 | 292.80 | 292.80 | 292.80 | 292.80 | - |
| May 02, 2024 | 291.80 | 291.80 | 291.80 | 291.80 | 291.80 | - |
| Apr 30, 2024 | 291.40 | 291.40 | 291.40 | 291.40 | 291.40 | - |
| Apr 29, 2024 | 288.30 | 288.30 | 288.30 | 288.30 | 288.30 | - |
| Apr 26, 2024 | 285.20 | 285.20 | 285.20 | 285.20 | 285.20 | - |
| Apr 25, 2024 | 286.30 | 286.30 | 286.30 | 286.30 | 286.30 | - |
| Apr 24, 2024 | 290.30 | 290.30 | 290.30 | 290.30 | 290.30 | - |
| Apr 23, 2024 | 278.20 | 278.20 | 278.20 | 278.20 | 278.20 | - |
| Apr 22, 2024 | 275.80 | 275.80 | 275.80 | 275.80 | 275.80 | - |
| Apr 19, 2024 | 272.10 | 272.10 | 272.10 | 272.10 | 272.10 | - |
| Apr 18, 2024 | 282.80 | 282.80 | 282.80 | 282.80 | 282.80 | - |
| Apr 17, 2024 | 292.80 | 292.80 | 292.80 | 292.80 | 292.80 | - |
| Apr 16, 2024 | 297.70 | 297.70 | 297.70 | 297.70 | 297.70 | - |
| Apr 15, 2024 | 300.90 | 300.90 | 300.90 | 300.90 | 300.90 | - |
| Apr 12, 2024 | 312.70 | 312.70 | 312.70 | 312.70 | 312.70 | - |
| Apr 11, 2024 | 310.60 | 310.60 | 310.60 | 310.60 | 310.60 | - |
| Apr 10, 2024 | 314.90 | 314.90 | 314.90 | 314.90 | 314.90 | - |
| Apr 09, 2024 | 309.10 | 309.10 | 309.10 | 309.10 | 309.10 | - |
| Apr 08, 2024 | 306.70 | 306.70 | 306.70 | 306.70 | 306.70 | - |
| Apr 05, 2024 | 306.10 | 306.10 | 306.10 | 306.10 | 306.10 | - |
| Apr 04, 2024 | 311.80 | 311.80 | 311.80 | 311.80 | 311.80 | - |
| Apr 03, 2024 | 311.50 | 311.50 | 311.50 | 311.50 | 311.50 | - |
| Apr 02, 2024 | 317.70 | 317.70 | 314.40 | 314.40 | 314.40 | 15 |
| Mar 28, 2024 | 318.00 | 318.00 | 318.00 | 318.00 | 318.00 | 6 |
| Mar 27, 2024 | 312.00 | 312.00 | 312.00 | 312.00 | 312.00 | - |
| Mar 26, 2024 | 316.00 | 316.00 | 316.00 | 316.00 | 316.00 | - |
| Mar 25, 2024 | 320.00 | 320.00 | 320.00 | 320.00 | 320.00 | - |
| Mar 22, 2024 | 324.00 | 324.00 | 324.00 | 324.00 | 324.00 | - |
| Mar 21, 2024 | 318.00 | 318.00 | 318.00 | 318.00 | 318.00 | - |
| Mar 20, 2024 | 320.00 | 320.00 | 320.00 | 320.00 | 320.00 | - |
| Mar 19, 2024 | 318.00 | 318.00 | 318.00 | 318.00 | 318.00 | - |
| Mar 18, 2024 | 324.00 | 324.00 | 324.00 | 324.00 | 324.00 | - |
| Mar 15, 2024 | 314.00 | 314.00 | 314.00 | 314.00 | 314.00 | - |
| Mar 14, 2024 | 320.00 | 320.00 | 320.00 | 320.00 | 320.00 | - |
| Mar 13, 2024 | 322.00 | 322.00 | 322.00 | 322.00 | 322.00 | - |
| Mar 12, 2024 | 322.00 | 322.00 | 322.00 | 322.00 | 322.00 | - |
| Mar 11, 2024 | 322.00 | 322.00 | 322.00 | 322.00 | 322.00 | - |
| Mar 08, 2024 | 326.00 | 326.00 | 326.00 | 326.00 | 326.00 | - |
| Mar 07, 2024 | 316.00 | 316.00 | 316.00 | 316.00 | 316.00 | - |
| Mar 06, 2024 | 314.00 | 314.00 | 314.00 | 314.00 | 314.00 | - |
| Mar 05, 2024 | 316.00 | 316.00 | 316.00 | 316.00 | 316.00 | - |
| Mar 04, 2024 | 316.00 | 316.00 | 316.00 | 316.00 | 316.00 | - |
| Mar 01, 2024 | 310.00 | 310.00 | 310.00 | 310.00 | 310.00 | - |
| Feb 29, 2024 | 308.00 | 308.00 | 308.00 | 308.00 | 308.00 | - |
| Feb 28, 2024 | 304.00 | 304.00 | 304.00 | 304.00 | 304.00 | - |
| Feb 27, 2024 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | - |
| Feb 26, 2024 | 302.00 | 302.00 | 302.00 | 302.00 | 302.00 | - |
| Feb 23, 2024 | 302.00 | 302.00 | 302.00 | 302.00 | 302.00 | - |
| Feb 22, 2024 | 302.00 | 302.00 | 302.00 | 302.00 | 302.00 | - |
| Feb 21, 2024 | 298.00 | 298.00 | 298.00 | 298.00 | 298.00 | - |
| Feb 20, 2024 | 298.00 | 298.00 | 298.00 | 298.00 | 298.00 | - |
| Feb 19, 2024 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | - |
| Feb 16, 2024 | 298.00 | 298.00 | 298.00 | 298.00 | 298.00 | - |
| Feb 15, 2024 | 296.00 | 296.00 | 296.00 | 296.00 | 296.00 | - |
| Feb 14, 2024 | 290.00 | 290.00 | 290.00 | 290.00 | 290.00 | - |
| Feb 13, 2024 | 296.00 | 296.00 | 296.00 | 296.00 | 296.00 | - |
| Feb 12, 2024 | 298.00 | 298.00 | 298.00 | 298.00 | 298.00 | - |
| Feb 09, 2024 | 302.00 | 302.00 | 302.00 | 302.00 | 302.00 | - |
| Feb 08, 2024 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | - |
| Feb 07, 2024 | 306.00 | 306.00 | 306.00 | 306.00 | 306.00 | - |
| Feb 06, 2024 | 302.00 | 302.00 | 296.00 | 296.00 | 296.00 | 1 |
| Feb 05, 2024 | 296.00 | 296.00 | 296.00 | 296.00 | 296.00 | - |
| Feb 02, 2024 | 298.00 | 298.00 | 298.00 | 298.00 | 298.00 | - |
| Feb 01, 2024 | 294.00 | 294.00 | 294.00 | 294.00 | 294.00 | - |
| Jan 31, 2024 | 302.00 | 302.00 | 302.00 | 302.00 | 302.00 | - |
| Jan 30, 2024 | 298.00 | 298.00 | 298.00 | 298.00 | 298.00 | - |
| Jan 29, 2024 | 290.00 | 290.00 | 290.00 | 290.00 | 290.00 | - |
| Jan 26, 2024 | 286.00 | 286.00 | 286.00 | 286.00 | 286.00 | - |
| Jan 25, 2024 | 286.00 | 286.00 | 286.00 | 286.00 | 286.00 | - |
| Jan 24, 2024 | 290.00 | 290.00 | 290.00 | 290.00 | 290.00 | - |
| Jan 23, 2024 | 290.00 | 290.00 | 290.00 | 290.00 | 290.00 | - |
| Jan 22, 2024 | 286.00 | 286.00 | 286.00 | 286.00 | 286.00 | - |
| Jan 19, 2024 | 284.00 | 284.00 | 284.00 | 284.00 | 284.00 | - |
| Jan 18, 2024 | 276.00 | 276.00 | 276.00 | 276.00 | 276.00 | - |
| *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.