Wesfarmers Limited (WF3.F)
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
As of 08:01AM CEST. Market open.
Time Period:
May 21, 2023 - May 21, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 21, 2024 | 41.69 | 41.69 | 41.69 | 41.69 | 41.69 | 35 |
| May 20, 2024 | 41.80 | 41.80 | 41.69 | 41.69 | 41.69 | - |
| May 17, 2024 | 41.82 | 41.82 | 41.82 | 41.82 | 41.82 | - |
| May 16, 2024 | 42.79 | 42.79 | 42.79 | 42.79 | 42.79 | - |
| May 15, 2024 | 42.16 | 42.16 | 42.16 | 42.16 | 42.16 | - |
| May 14, 2024 | 42.01 | 42.01 | 42.01 | 42.01 | 42.01 | - |
| May 13, 2024 | 41.88 | 41.88 | 41.88 | 41.88 | 41.88 | - |
| May 10, 2024 | 41.63 | 41.79 | 41.63 | 41.79 | 41.79 | 35 |
| May 09, 2024 | 41.58 | 41.58 | 41.58 | 41.58 | 41.58 | - |
| May 08, 2024 | 43.09 | 43.09 | 43.09 | 43.09 | 43.09 | - |
| May 07, 2024 | 43.16 | 43.16 | 43.16 | 43.16 | 43.16 | - |
| May 06, 2024 | 42.40 | 42.40 | 42.40 | 42.40 | 42.40 | - |
| May 03, 2024 | 41.84 | 41.84 | 41.84 | 41.84 | 41.84 | - |
| May 02, 2024 | 40.42 | 40.42 | 40.42 | 40.42 | 40.42 | - |
| Apr 30, 2024 | 40.60 | 40.60 | 40.60 | 40.60 | 40.60 | - |
| Apr 29, 2024 | 40.04 | 40.04 | 40.04 | 40.04 | 40.04 | - |
| Apr 26, 2024 | 39.42 | 39.42 | 39.42 | 39.42 | 39.42 | - |
| Apr 25, 2024 | 39.72 | 39.72 | 39.72 | 39.72 | 39.72 | - |
| Apr 24, 2024 | 39.78 | 39.78 | 39.78 | 39.78 | 39.78 | - |
| Apr 23, 2024 | 39.42 | 39.42 | 39.42 | 39.42 | 39.42 | - |
| Apr 22, 2024 | 39.49 | 39.49 | 39.49 | 39.49 | 39.49 | - |
| Apr 19, 2024 | 39.18 | 39.18 | 39.18 | 39.18 | 39.18 | - |
| Apr 18, 2024 | 39.58 | 39.58 | 39.58 | 39.58 | 39.58 | - |
| Apr 17, 2024 | 39.51 | 39.70 | 39.51 | 39.70 | 39.70 | 180 |
| Apr 16, 2024 | 39.30 | 39.30 | 39.30 | 39.30 | 39.30 | - |
| Apr 15, 2024 | 40.47 | 40.47 | 40.47 | 40.47 | 40.47 | - |
| Apr 12, 2024 | 40.56 | 40.56 | 40.56 | 40.56 | 40.56 | - |
| Apr 11, 2024 | 40.69 | 40.69 | 40.69 | 40.69 | 40.69 | - |
| Apr 10, 2024 | 41.33 | 41.33 | 41.33 | 41.33 | 41.33 | - |
| Apr 09, 2024 | 40.81 | 40.81 | 40.81 | 40.81 | 40.81 | - |
| Apr 08, 2024 | 40.58 | 40.58 | 40.58 | 40.58 | 40.58 | - |
| Apr 05, 2024 | 40.35 | 40.35 | 40.35 | 40.35 | 40.35 | - |
| Apr 04, 2024 | 40.38 | 40.60 | 40.38 | 40.60 | 40.60 | 180 |
| Apr 03, 2024 | 40.12 | 40.12 | 40.12 | 40.12 | 40.12 | - |
| Apr 02, 2024 | 41.63 | 41.63 | 41.63 | 41.63 | 41.63 | 25 |
| Mar 28, 2024 | 41.15 | 41.15 | 41.15 | 41.15 | 41.15 | - |
| Mar 27, 2024 | 40.63 | 40.88 | 40.63 | 40.88 | 40.88 | 180 |
| Mar 26, 2024 | 40.39 | 40.39 | 40.39 | 40.39 | 40.39 | - |
| Mar 25, 2024 | 40.54 | 40.54 | 40.54 | 40.54 | 40.54 | - |
| Mar 22, 2024 | 40.38 | 40.38 | 40.38 | 40.38 | 40.38 | - |
| Mar 21, 2024 | 40.53 | 40.53 | 40.53 | 40.53 | 40.53 | - |
| Mar 20, 2024 | 39.65 | 39.88 | 39.65 | 39.88 | 39.88 | 180 |
| Mar 19, 2024 | 39.51 | 39.51 | 39.51 | 39.51 | 39.51 | - |
| Mar 18, 2024 | 39.99 | 39.99 | 39.99 | 39.99 | 39.99 | - |
| Mar 15, 2024 | 40.42 | 40.42 | 40.38 | 40.38 | 40.38 | 100 |
| Mar 14, 2024 | 40.62 | 40.62 | 40.62 | 40.62 | 40.62 | - |
| Mar 13, 2024 | 40.74 | 40.74 | 40.71 | 40.71 | 40.71 | 60 |
| Mar 12, 2024 | 40.12 | 40.12 | 40.12 | 40.12 | 40.12 | - |
| Mar 11, 2024 | 39.81 | 39.81 | 39.81 | 39.81 | 39.81 | - |
| Mar 08, 2024 | 40.58 | 40.58 | 40.58 | 40.58 | 40.58 | - |
| Mar 07, 2024 | 40.13 | 40.13 | 40.13 | 40.13 | 40.13 | - |
| Mar 06, 2024 | 39.24 | 39.24 | 39.24 | 39.24 | 39.24 | - |
| Mar 05, 2024 | 38.78 | 38.88 | 38.78 | 38.88 | 38.88 | 39 |
| Mar 04, 2024 | 39.77 | 39.77 | 39.77 | 39.77 | 39.77 | - |
| Mar 01, 2024 | 39.88 | 39.88 | 39.88 | 39.88 | 39.88 | - |
| Feb 29, 2024 | 39.98 | 39.98 | 39.98 | 39.98 | 39.98 | - |
| Feb 28, 2024 | 39.56 | 39.67 | 39.56 | 39.67 | 39.67 | 180 |
| Feb 27, 2024 | 40.09 | 40.09 | 40.09 | 40.09 | 40.09 | - |
| Feb 26, 2024 | 39.95 | 39.95 | 39.95 | 39.95 | 39.95 | - |
| Feb 23, 2024 | 39.35 | 39.47 | 38.88 | 38.88 | 38.88 | 246 |
| Feb 22, 2024 | 38.51 | 38.51 | 38.51 | 38.51 | 38.51 | - |
| Feb 21, 2024 | 38.63 | 38.63 | 38.63 | 38.63 | 38.63 | - |
| Feb 20, 2024 | 38.11 | 38.12 | 38.11 | 38.12 | 38.12 | 325 |
| Feb 20, 2024 | 0.91 Dividend | |||||
| Feb 19, 2024 | 38.73 | 38.73 | 38.73 | 38.73 | 37.82 | - |
| Feb 16, 2024 | 37.88 | 37.88 | 37.88 | 37.88 | 36.99 | - |
| Feb 15, 2024 | 37.37 | 37.58 | 37.37 | 37.58 | 36.70 | 180 |
| Feb 14, 2024 | 35.51 | 35.51 | 35.51 | 35.51 | 34.68 | - |
| Feb 13, 2024 | 35.19 | 35.19 | 35.19 | 35.19 | 34.36 | - |
| Feb 12, 2024 | 35.06 | 35.06 | 35.06 | 35.06 | 34.24 | - |
| Feb 09, 2024 | 34.97 | 34.97 | 34.97 | 34.97 | 34.14 | - |
| Feb 08, 2024 | 34.86 | 34.86 | 34.86 | 34.86 | 34.04 | - |
| Feb 07, 2024 | 34.80 | 34.80 | 34.80 | 34.80 | 33.98 | - |
| Feb 06, 2024 | 35.04 | 35.04 | 35.04 | 35.04 | 34.22 | - |
| Feb 05, 2024 | 35.08 | 35.49 | 35.08 | 35.49 | 34.65 | 200 |
| Feb 02, 2024 | 35.60 | 35.60 | 35.60 | 35.60 | 34.76 | - |
| Feb 01, 2024 | 35.03 | 35.03 | 35.03 | 35.03 | 34.20 | - |
| Jan 31, 2024 | 35.21 | 35.21 | 35.21 | 35.21 | 34.38 | - |
| Jan 30, 2024 | 35.31 | 35.31 | 35.31 | 35.31 | 34.48 | - |
| Jan 29, 2024 | 35.10 | 35.29 | 35.10 | 35.29 | 34.46 | 167 |
| Jan 26, 2024 | 35.44 | 35.44 | 35.44 | 35.44 | 34.61 | - |
| Jan 25, 2024 | 35.24 | 35.24 | 35.24 | 35.24 | 34.42 | - |
| Jan 24, 2024 | 34.72 | 35.08 | 34.72 | 35.08 | 34.25 | 180 |
| Jan 23, 2024 | 35.01 | 35.01 | 35.01 | 35.01 | 34.19 | - |
| Jan 22, 2024 | 35.24 | 35.24 | 35.24 | 35.24 | 34.42 | 60 |
| Jan 19, 2024 | 34.44 | 34.44 | 34.44 | 34.44 | 33.63 | - |
| Jan 18, 2024 | 34.28 | 34.28 | 34.28 | 34.28 | 33.48 | - |
| Jan 17, 2024 | 34.33 | 34.33 | 34.33 | 34.33 | 33.53 | - |
| Jan 16, 2024 | 34.46 | 34.49 | 34.46 | 34.49 | 33.68 | - |
| Jan 15, 2024 | 34.48 | 34.48 | 34.48 | 34.48 | 33.67 | - |
| Jan 12, 2024 | 34.48 | 34.48 | 34.48 | 34.48 | 33.67 | - |
| Jan 11, 2024 | 34.96 | 34.96 | 34.96 | 34.96 | 34.14 | - |
| Jan 10, 2024 | 34.82 | 34.82 | 34.82 | 34.82 | 34.00 | - |
| Jan 09, 2024 | 34.72 | 34.72 | 34.72 | 34.72 | 33.90 | - |
| Jan 08, 2024 | 34.49 | 34.49 | 34.49 | 34.49 | 33.68 | - |
| Jan 05, 2024 | 34.67 | 34.67 | 34.67 | 34.67 | 33.86 | - |
| Jan 04, 2024 | 34.99 | 34.99 | 34.92 | 34.92 | 34.09 | 100 |
| Jan 03, 2024 | 35.08 | 35.08 | 35.08 | 35.08 | 34.26 | - |
| Jan 02, 2024 | 35.47 | 35.47 | 35.47 | 35.47 | 34.64 | - |
| Dec 29, 2023 | 35.15 | 35.15 | 35.15 | 35.15 | 34.32 | 100 |
| *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.