Canada markets closed

Woolworths Holdings Ltd (WN3.SG)

Stuttgart - Stuttgart Delayed Price. Currency in EUR
Add to watchlist
2.7400+0.1200 (+4.58%)
At close: 03:58PM CEST
Time Period:
Jun 17, 2023 - Jun 17, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 14, 20242.62002.78002.62002.74002.7400-
Jun 13, 20242.58002.62002.58002.62002.6200-
Jun 12, 20242.56002.86002.52002.86002.8600500
Jun 11, 20242.50002.56002.50002.56002.5600-
Jun 10, 20242.52002.54002.48002.48002.4800-
Jun 07, 20242.48002.54002.48002.50002.5000-
Jun 06, 20242.52002.52002.52002.52002.5200-
Jun 05, 20242.58002.58002.52002.52002.5200-
Jun 04, 20242.56002.58002.54002.58002.5800-
Jun 03, 20242.52002.58002.50002.58002.5800-
May 31, 20242.58002.58002.50002.54002.5400-
May 30, 20242.84002.84002.56002.60002.6000-
May 29, 20242.84002.86002.84002.84002.8400-
May 28, 20242.82002.84002.82002.84002.8400-
May 27, 20242.90002.90002.80002.80002.8000-
May 24, 20242.90002.90002.88002.90002.9000-
May 23, 20242.90002.92002.88002.92002.9200-
May 22, 20242.98002.98002.92002.94002.9400-
May 21, 20242.94002.94002.92002.94002.9400-
May 20, 20243.02003.02002.94002.94002.9400-
May 17, 20243.00003.02002.98003.02003.0200-
May 16, 20242.92002.98002.92002.98002.9800-
May 15, 20242.90002.94002.90002.92002.9200-
May 14, 20242.90002.92002.90002.90002.9000-
May 13, 20242.88002.90002.88002.90002.9000-
May 10, 20242.86002.88002.86002.88002.8800-
May 09, 20242.86002.88002.84002.86002.8600-
May 08, 20242.86002.88002.84002.86002.8600-
May 07, 20242.82002.88002.82002.86002.8600-
May 06, 20242.86002.86002.86002.86002.8600-
May 03, 20242.82002.88002.82002.88002.8800-
May 02, 20242.86002.90002.82002.82002.8200-
Apr 30, 20242.78002.82002.78002.82002.8200-
Apr 29, 20242.74002.78002.74002.78002.7800-
Apr 26, 20242.64002.74002.64002.74002.7400-
Apr 25, 20242.60002.64002.60002.64002.6400-
Apr 24, 20242.58002.64002.58002.62002.6200-
Apr 23, 20242.62002.62002.56002.58002.5800-
Apr 22, 20242.58002.62002.56002.62002.6200-
Apr 19, 20242.60002.60002.54002.56002.5600-
Apr 18, 20242.64002.64002.62002.62002.6200-
Apr 17, 20242.64002.68002.64002.66002.6600-
Apr 16, 20242.62002.66002.62002.64002.6400-
Apr 15, 20242.68002.70002.68002.68002.6800-
Apr 12, 20242.78002.78002.70002.70002.7000-
Apr 11, 20242.82002.82002.76002.78002.7800-
Apr 10, 20242.86002.86002.82002.82002.8200-
Apr 09, 20242.80002.86002.78002.86002.8600-
Apr 08, 20242.74002.76002.74002.76002.7600-
Apr 05, 20242.70002.76002.70002.76002.7600-
Apr 04, 20242.70002.76002.70002.76002.7600-
Apr 03, 20242.72002.74002.72002.72002.7200-
Apr 02, 20242.70002.76002.70002.72002.7200-
Mar 28, 20242.72002.72002.70002.72002.7200-
Mar 27, 20242.74002.74002.72002.74002.7400-
Mar 26, 20242.76002.76002.72002.72002.7200-
Mar 25, 20242.76002.76002.74002.76002.7600-
Mar 22, 20242.76002.80002.76002.78002.7800-
Mar 21, 20242.84002.84002.84002.84002.8400-
Mar 20, 20242.76002.86002.76002.86002.8600-
Mar 19, 20242.76002.78002.74002.76002.7600-
Mar 18, 20242.76002.80002.74002.74002.7400-
Mar 15, 20242.82002.98002.82002.94002.9400-
Mar 14, 20242.82002.86002.82002.84002.8400-
Mar 14, 20241.48 Dividend
Mar 13, 20242.88002.90002.88002.90001.4200-
Mar 12, 20242.94002.94002.90002.92001.4298-
Mar 11, 20242.90002.94002.90002.94001.4396-
Mar 08, 20242.94002.94002.92002.92001.4298-
Mar 07, 20242.86002.90002.86002.88001.4102-
Mar 06, 20242.84002.92002.84002.92001.4298-
Mar 05, 20242.88002.88002.86002.86001.4004-
Mar 04, 20242.92002.94002.90002.90001.4200-
Mar 01, 20242.88002.90002.86002.86001.4004-
Feb 29, 20242.84002.90002.84002.90001.4200-
Feb 28, 20242.98002.98002.82002.84001.3906-
Feb 27, 20243.02003.06003.02003.04001.4886-
Feb 26, 20243.04003.04003.02003.04001.4886-
Feb 23, 20243.10003.14003.06003.06001.4983-
Feb 22, 20243.18003.20003.14003.14001.5375-
Feb 21, 20243.04003.18003.04003.18001.5571-
Feb 20, 20243.04003.14003.04003.14001.5375-
Feb 19, 20243.12003.14003.12003.12001.5277-
Feb 16, 20243.12003.14003.12003.14001.5375-
Feb 15, 20243.04003.12003.04003.10001.5179-
Feb 14, 20243.04003.12003.04003.10001.5179-
Feb 13, 20243.08003.08003.06003.06001.4983-
Feb 12, 20243.04003.08003.02003.06001.4983-
Feb 09, 20243.10003.10003.04003.04001.4886-
Feb 08, 20243.14003.14003.10003.10001.5179-
Feb 07, 20243.16003.18003.14003.18001.5571-
Feb 06, 20243.22003.22003.16003.18001.5571-
Feb 05, 20243.14003.22003.14003.18001.5571-
Feb 02, 20243.24003.24003.18003.18001.5571-
Feb 01, 20243.20003.24003.20003.24001.5865-
Jan 31, 20243.18003.18003.12003.16001.5473-
Jan 30, 20243.20003.24003.16003.16001.5473-
Jan 29, 20243.20003.26003.20003.24001.5865-
Jan 26, 20243.20003.22003.20003.22001.5767-
Jan 25, 20243.14003.20003.12003.20001.5669-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...