Canada markets closed

Wendel SE (WIS.SG)

Stuttgart - Stuttgart Delayed Price. Currency in EUR
Add to watchlist
82.60-3.40 (-3.95%)
At close: 03:54PM CEST
Time Period:
Jun 15, 2023 - Jun 15, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 14, 202485.1085.1082.4582.6082.60-
Jun 13, 202487.3087.3085.7586.0086.00-
Jun 12, 202487.9588.0587.0088.0088.00-
Jun 11, 202488.4588.6588.3088.3088.30-
Jun 10, 202487.5588.0086.9088.0088.00-
Jun 07, 202490.6090.6089.2089.2089.20-
Jun 06, 202491.1091.4090.4090.5090.50-
Jun 05, 202490.9590.9590.4090.9590.95-
Jun 04, 202490.5091.0590.5091.0591.05-
Jun 03, 202491.4091.4090.8591.1591.15-
May 31, 202490.3090.8589.7090.8590.85-
May 30, 202489.8091.0089.8090.3090.30-
May 29, 202490.9091.2090.2090.2090.20-
May 28, 202491.8092.4091.3591.4091.40-
May 27, 202490.4091.0590.4091.0591.05-
May 24, 202488.8590.1088.8590.0090.00-
May 23, 202489.8089.8589.4589.4589.45-
May 22, 202490.3090.5088.3089.1589.15-
May 21, 202489.7090.6089.7090.2590.25-
May 21, 20244 Dividend
May 20, 202493.1094.3593.1094.3590.35-
May 17, 202494.5094.5093.5593.6089.63-
May 16, 202495.7595.7594.9594.9590.92-
May 15, 202496.3596.3595.4095.7591.69-
May 14, 202496.3096.5596.1096.4592.36-
May 13, 202496.6596.6596.2096.4092.31-
May 10, 202496.4097.3096.4096.9092.79-
May 09, 202496.3096.6096.3096.4592.36-
May 08, 202496.5097.1596.5096.5592.46-
May 07, 202496.5097.0096.2596.4092.31-
May 06, 202496.4097.0096.4096.5592.46-
May 03, 202495.3097.2595.3096.6092.50-
May 02, 202495.3596.0595.3595.5091.45-
Apr 30, 202495.8596.7595.6596.1092.03-
Apr 29, 202494.9095.5594.5595.5591.50-
Apr 26, 202494.2094.9094.2094.9090.88-
Apr 25, 202493.3595.0093.1093.3089.34-
Apr 24, 202494.6094.6094.1594.1590.16-
Apr 23, 202493.9594.7593.9594.4590.45-
Apr 22, 202494.4094.6593.6593.9589.97-
Apr 19, 202492.7594.1592.7594.1090.11-
Apr 18, 202493.1093.7092.9593.4589.49-
Apr 17, 202492.4094.0592.4093.9089.92-
Apr 16, 202492.7592.9092.7092.7088.77-
Apr 15, 202493.0594.1593.0594.0090.01-
Apr 12, 202493.8594.3593.0593.2589.30-
Apr 11, 202492.7593.3592.5593.2089.25-
Apr 10, 202494.1094.1092.2592.6588.72-
Apr 09, 202493.2094.5093.2094.3090.30-
Apr 08, 202492.9593.6592.9593.6589.68-
Apr 05, 202490.9593.9590.9593.1589.20-
Apr 04, 202494.0594.2093.4093.5089.54-
Apr 03, 202493.2094.4593.2094.2590.25-
Apr 02, 202494.4594.6094.0094.0090.01-
Mar 28, 202494.0594.6593.9594.4090.40-
Mar 27, 202493.4594.1093.4593.9589.97-
Mar 26, 202493.9594.6593.3094.1590.16-
Mar 25, 202494.0594.0593.0094.0090.01-
Mar 22, 202493.4594.6593.4593.8589.87-
Mar 21, 202494.7094.7093.0093.9089.92-
Mar 20, 202489.8093.3089.8093.1589.20-
Mar 19, 202489.6590.2589.6589.7085.90-
Mar 18, 202489.3090.0089.3090.0086.18-
Mar 15, 202490.2590.2588.4588.5084.75-
Mar 14, 202492.8093.1090.4590.4586.62-
Mar 13, 202492.9093.1092.4093.1089.15-
Mar 12, 202492.6093.0092.5592.8588.91-
Mar 11, 202491.8592.1591.2591.9088.00-
Mar 08, 202491.9592.6591.9592.4088.48-
Mar 07, 202490.8092.0090.2592.0088.10-
Mar 06, 202491.0591.1590.5090.8086.95-
Mar 05, 202490.7591.5590.7591.3587.48-
Mar 04, 202490.7091.1090.3590.9087.05-
Mar 01, 202490.8091.0089.9090.9587.09-
Feb 29, 202488.7590.5088.7590.1586.33-
Feb 28, 202489.8589.8588.5588.9085.13-
Feb 27, 202489.5089.8089.1589.8085.99-
Feb 26, 202490.4090.4589.7589.7585.95-
Feb 23, 202490.8091.6090.4091.0087.14-
Feb 22, 202487.7590.8587.7590.7586.90-
Feb 21, 202487.8588.0087.1587.1583.46-
Feb 20, 202487.3588.2587.3087.4583.74-
Feb 19, 202487.9587.9587.1587.1583.46-
Feb 16, 202487.7088.3587.6588.3084.56-
Feb 15, 202487.0587.6586.5586.9583.26-
Feb 14, 202484.7085.7584.7085.7082.07-
Feb 13, 202485.2586.0584.6084.7081.11-
Feb 12, 202484.9086.1584.8085.8582.21-
Feb 09, 202485.0085.0083.9084.1080.53-
Feb 08, 202485.6086.0085.6085.8082.16-
Feb 07, 202485.3586.0585.0085.4581.83-
Feb 06, 202485.4585.9084.3084.4080.82-
Feb 05, 202484.4084.9084.3584.8581.25-
Feb 02, 202484.2085.8084.0084.0080.44-
Feb 01, 202483.6084.6083.6084.1080.53-
Jan 31, 202484.2585.1584.2584.6081.01-
Jan 30, 202484.1085.1584.1084.9581.35-
Jan 29, 202483.3084.2583.0083.9580.39-
Jan 26, 202481.4583.4081.4583.3079.77-
Jan 25, 202482.3582.3581.4081.4578.00-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...