Wendel SE (WIS.SG)
Stuttgart - Stuttgart Delayed Price. Currency in EUR
Add to watchlist
At close: 03:54PM CEST
Time Period:
Jun 15, 2023 - Jun 15, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 14, 2024 | 85.10 | 85.10 | 82.45 | 82.60 | 82.60 | - |
| Jun 13, 2024 | 87.30 | 87.30 | 85.75 | 86.00 | 86.00 | - |
| Jun 12, 2024 | 87.95 | 88.05 | 87.00 | 88.00 | 88.00 | - |
| Jun 11, 2024 | 88.45 | 88.65 | 88.30 | 88.30 | 88.30 | - |
| Jun 10, 2024 | 87.55 | 88.00 | 86.90 | 88.00 | 88.00 | - |
| Jun 07, 2024 | 90.60 | 90.60 | 89.20 | 89.20 | 89.20 | - |
| Jun 06, 2024 | 91.10 | 91.40 | 90.40 | 90.50 | 90.50 | - |
| Jun 05, 2024 | 90.95 | 90.95 | 90.40 | 90.95 | 90.95 | - |
| Jun 04, 2024 | 90.50 | 91.05 | 90.50 | 91.05 | 91.05 | - |
| Jun 03, 2024 | 91.40 | 91.40 | 90.85 | 91.15 | 91.15 | - |
| May 31, 2024 | 90.30 | 90.85 | 89.70 | 90.85 | 90.85 | - |
| May 30, 2024 | 89.80 | 91.00 | 89.80 | 90.30 | 90.30 | - |
| May 29, 2024 | 90.90 | 91.20 | 90.20 | 90.20 | 90.20 | - |
| May 28, 2024 | 91.80 | 92.40 | 91.35 | 91.40 | 91.40 | - |
| May 27, 2024 | 90.40 | 91.05 | 90.40 | 91.05 | 91.05 | - |
| May 24, 2024 | 88.85 | 90.10 | 88.85 | 90.00 | 90.00 | - |
| May 23, 2024 | 89.80 | 89.85 | 89.45 | 89.45 | 89.45 | - |
| May 22, 2024 | 90.30 | 90.50 | 88.30 | 89.15 | 89.15 | - |
| May 21, 2024 | 89.70 | 90.60 | 89.70 | 90.25 | 90.25 | - |
| May 21, 2024 | 4 Dividend | |||||
| May 20, 2024 | 93.10 | 94.35 | 93.10 | 94.35 | 90.35 | - |
| May 17, 2024 | 94.50 | 94.50 | 93.55 | 93.60 | 89.63 | - |
| May 16, 2024 | 95.75 | 95.75 | 94.95 | 94.95 | 90.92 | - |
| May 15, 2024 | 96.35 | 96.35 | 95.40 | 95.75 | 91.69 | - |
| May 14, 2024 | 96.30 | 96.55 | 96.10 | 96.45 | 92.36 | - |
| May 13, 2024 | 96.65 | 96.65 | 96.20 | 96.40 | 92.31 | - |
| May 10, 2024 | 96.40 | 97.30 | 96.40 | 96.90 | 92.79 | - |
| May 09, 2024 | 96.30 | 96.60 | 96.30 | 96.45 | 92.36 | - |
| May 08, 2024 | 96.50 | 97.15 | 96.50 | 96.55 | 92.46 | - |
| May 07, 2024 | 96.50 | 97.00 | 96.25 | 96.40 | 92.31 | - |
| May 06, 2024 | 96.40 | 97.00 | 96.40 | 96.55 | 92.46 | - |
| May 03, 2024 | 95.30 | 97.25 | 95.30 | 96.60 | 92.50 | - |
| May 02, 2024 | 95.35 | 96.05 | 95.35 | 95.50 | 91.45 | - |
| Apr 30, 2024 | 95.85 | 96.75 | 95.65 | 96.10 | 92.03 | - |
| Apr 29, 2024 | 94.90 | 95.55 | 94.55 | 95.55 | 91.50 | - |
| Apr 26, 2024 | 94.20 | 94.90 | 94.20 | 94.90 | 90.88 | - |
| Apr 25, 2024 | 93.35 | 95.00 | 93.10 | 93.30 | 89.34 | - |
| Apr 24, 2024 | 94.60 | 94.60 | 94.15 | 94.15 | 90.16 | - |
| Apr 23, 2024 | 93.95 | 94.75 | 93.95 | 94.45 | 90.45 | - |
| Apr 22, 2024 | 94.40 | 94.65 | 93.65 | 93.95 | 89.97 | - |
| Apr 19, 2024 | 92.75 | 94.15 | 92.75 | 94.10 | 90.11 | - |
| Apr 18, 2024 | 93.10 | 93.70 | 92.95 | 93.45 | 89.49 | - |
| Apr 17, 2024 | 92.40 | 94.05 | 92.40 | 93.90 | 89.92 | - |
| Apr 16, 2024 | 92.75 | 92.90 | 92.70 | 92.70 | 88.77 | - |
| Apr 15, 2024 | 93.05 | 94.15 | 93.05 | 94.00 | 90.01 | - |
| Apr 12, 2024 | 93.85 | 94.35 | 93.05 | 93.25 | 89.30 | - |
| Apr 11, 2024 | 92.75 | 93.35 | 92.55 | 93.20 | 89.25 | - |
| Apr 10, 2024 | 94.10 | 94.10 | 92.25 | 92.65 | 88.72 | - |
| Apr 09, 2024 | 93.20 | 94.50 | 93.20 | 94.30 | 90.30 | - |
| Apr 08, 2024 | 92.95 | 93.65 | 92.95 | 93.65 | 89.68 | - |
| Apr 05, 2024 | 90.95 | 93.95 | 90.95 | 93.15 | 89.20 | - |
| Apr 04, 2024 | 94.05 | 94.20 | 93.40 | 93.50 | 89.54 | - |
| Apr 03, 2024 | 93.20 | 94.45 | 93.20 | 94.25 | 90.25 | - |
| Apr 02, 2024 | 94.45 | 94.60 | 94.00 | 94.00 | 90.01 | - |
| Mar 28, 2024 | 94.05 | 94.65 | 93.95 | 94.40 | 90.40 | - |
| Mar 27, 2024 | 93.45 | 94.10 | 93.45 | 93.95 | 89.97 | - |
| Mar 26, 2024 | 93.95 | 94.65 | 93.30 | 94.15 | 90.16 | - |
| Mar 25, 2024 | 94.05 | 94.05 | 93.00 | 94.00 | 90.01 | - |
| Mar 22, 2024 | 93.45 | 94.65 | 93.45 | 93.85 | 89.87 | - |
| Mar 21, 2024 | 94.70 | 94.70 | 93.00 | 93.90 | 89.92 | - |
| Mar 20, 2024 | 89.80 | 93.30 | 89.80 | 93.15 | 89.20 | - |
| Mar 19, 2024 | 89.65 | 90.25 | 89.65 | 89.70 | 85.90 | - |
| Mar 18, 2024 | 89.30 | 90.00 | 89.30 | 90.00 | 86.18 | - |
| Mar 15, 2024 | 90.25 | 90.25 | 88.45 | 88.50 | 84.75 | - |
| Mar 14, 2024 | 92.80 | 93.10 | 90.45 | 90.45 | 86.62 | - |
| Mar 13, 2024 | 92.90 | 93.10 | 92.40 | 93.10 | 89.15 | - |
| Mar 12, 2024 | 92.60 | 93.00 | 92.55 | 92.85 | 88.91 | - |
| Mar 11, 2024 | 91.85 | 92.15 | 91.25 | 91.90 | 88.00 | - |
| Mar 08, 2024 | 91.95 | 92.65 | 91.95 | 92.40 | 88.48 | - |
| Mar 07, 2024 | 90.80 | 92.00 | 90.25 | 92.00 | 88.10 | - |
| Mar 06, 2024 | 91.05 | 91.15 | 90.50 | 90.80 | 86.95 | - |
| Mar 05, 2024 | 90.75 | 91.55 | 90.75 | 91.35 | 87.48 | - |
| Mar 04, 2024 | 90.70 | 91.10 | 90.35 | 90.90 | 87.05 | - |
| Mar 01, 2024 | 90.80 | 91.00 | 89.90 | 90.95 | 87.09 | - |
| Feb 29, 2024 | 88.75 | 90.50 | 88.75 | 90.15 | 86.33 | - |
| Feb 28, 2024 | 89.85 | 89.85 | 88.55 | 88.90 | 85.13 | - |
| Feb 27, 2024 | 89.50 | 89.80 | 89.15 | 89.80 | 85.99 | - |
| Feb 26, 2024 | 90.40 | 90.45 | 89.75 | 89.75 | 85.95 | - |
| Feb 23, 2024 | 90.80 | 91.60 | 90.40 | 91.00 | 87.14 | - |
| Feb 22, 2024 | 87.75 | 90.85 | 87.75 | 90.75 | 86.90 | - |
| Feb 21, 2024 | 87.85 | 88.00 | 87.15 | 87.15 | 83.46 | - |
| Feb 20, 2024 | 87.35 | 88.25 | 87.30 | 87.45 | 83.74 | - |
| Feb 19, 2024 | 87.95 | 87.95 | 87.15 | 87.15 | 83.46 | - |
| Feb 16, 2024 | 87.70 | 88.35 | 87.65 | 88.30 | 84.56 | - |
| Feb 15, 2024 | 87.05 | 87.65 | 86.55 | 86.95 | 83.26 | - |
| Feb 14, 2024 | 84.70 | 85.75 | 84.70 | 85.70 | 82.07 | - |
| Feb 13, 2024 | 85.25 | 86.05 | 84.60 | 84.70 | 81.11 | - |
| Feb 12, 2024 | 84.90 | 86.15 | 84.80 | 85.85 | 82.21 | - |
| Feb 09, 2024 | 85.00 | 85.00 | 83.90 | 84.10 | 80.53 | - |
| Feb 08, 2024 | 85.60 | 86.00 | 85.60 | 85.80 | 82.16 | - |
| Feb 07, 2024 | 85.35 | 86.05 | 85.00 | 85.45 | 81.83 | - |
| Feb 06, 2024 | 85.45 | 85.90 | 84.30 | 84.40 | 80.82 | - |
| Feb 05, 2024 | 84.40 | 84.90 | 84.35 | 84.85 | 81.25 | - |
| Feb 02, 2024 | 84.20 | 85.80 | 84.00 | 84.00 | 80.44 | - |
| Feb 01, 2024 | 83.60 | 84.60 | 83.60 | 84.10 | 80.53 | - |
| Jan 31, 2024 | 84.25 | 85.15 | 84.25 | 84.60 | 81.01 | - |
| Jan 30, 2024 | 84.10 | 85.15 | 84.10 | 84.95 | 81.35 | - |
| Jan 29, 2024 | 83.30 | 84.25 | 83.00 | 83.95 | 80.39 | - |
| Jan 26, 2024 | 81.45 | 83.40 | 81.45 | 83.30 | 79.77 | - |
| Jan 25, 2024 | 82.35 | 82.35 | 81.40 | 81.45 | 78.00 | - |
| *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.