WR Berkley Corp (WR1.BE)
Berlin - Berlin Delayed Price. Currency in EUR
Add to watchlist
As of 03:36PM CEST. Market open.
Time Period:
Jun 03, 2023 - Jun 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 03, 2024 | 74.82 | 74.82 | 74.28 | 74.28 | 74.28 | 50 |
| May 31, 2024 | 73.42 | 74.12 | 72.96 | 74.12 | 74.12 | - |
| May 30, 2024 | 71.58 | 73.32 | 71.44 | 73.32 | 73.32 | - |
| May 29, 2024 | 72.14 | 72.68 | 71.96 | 72.60 | 72.60 | - |
| May 28, 2024 | 72.96 | 72.96 | 72.60 | 72.80 | 72.80 | - |
| May 27, 2024 | 73.04 | 73.14 | 72.94 | 73.14 | 73.14 | - |
| May 24, 2024 | 72.96 | 72.96 | 72.50 | 72.90 | 72.90 | - |
| May 23, 2024 | 74.06 | 74.10 | 72.68 | 72.68 | 72.68 | - |
| May 22, 2024 | 72.96 | 74.10 | 72.90 | 73.86 | 73.86 | - |
| May 21, 2024 | 72.32 | 73.82 | 72.24 | 73.22 | 73.22 | - |
| May 20, 2024 | 72.92 | 72.96 | 72.34 | 72.34 | 72.34 | - |
| May 17, 2024 | 72.38 | 72.64 | 72.28 | 72.64 | 72.64 | - |
| May 16, 2024 | 72.02 | 73.16 | 72.02 | 72.28 | 72.28 | - |
| May 15, 2024 | 72.86 | 72.86 | 72.02 | 72.12 | 72.12 | - |
| May 14, 2024 | 72.88 | 73.00 | 72.58 | 72.76 | 72.76 | - |
| May 13, 2024 | 74.10 | 74.10 | 73.20 | 73.20 | 73.20 | - |
| May 10, 2024 | 73.38 | 73.90 | 73.32 | 73.90 | 73.90 | - |
| May 09, 2024 | 73.04 | 73.16 | 72.86 | 72.86 | 72.86 | - |
| May 08, 2024 | 73.14 | 73.54 | 73.04 | 73.36 | 73.36 | - |
| May 07, 2024 | 73.20 | 73.46 | 72.98 | 73.16 | 73.16 | - |
| May 06, 2024 | 73.08 | 73.16 | 72.66 | 72.88 | 72.88 | - |
| May 03, 2024 | 74.02 | 74.12 | 72.48 | 73.20 | 73.20 | - |
| May 02, 2024 | 72.54 | 73.72 | 72.46 | 73.60 | 73.60 | - |
| Apr 30, 2024 | 72.24 | 72.28 | 72.02 | 72.24 | 72.24 | - |
| Apr 29, 2024 | 71.64 | 72.14 | 71.64 | 71.90 | 71.90 | - |
| Apr 26, 2024 | 72.78 | 72.78 | 71.48 | 71.88 | 71.88 | - |
| Apr 25, 2024 | 72.54 | 73.06 | 72.14 | 72.76 | 72.76 | - |
| Apr 24, 2024 | 74.00 | 74.02 | 72.16 | 72.88 | 72.88 | - |
| Apr 23, 2024 | 78.32 | 78.74 | 72.94 | 72.94 | 72.94 | - |
| Apr 22, 2024 | 77.54 | 78.52 | 77.46 | 78.52 | 78.52 | - |
| Apr 19, 2024 | 75.72 | 77.20 | 75.72 | 77.20 | 77.20 | - |
| Apr 18, 2024 | 75.76 | 76.44 | 75.62 | 75.88 | 75.88 | - |
| Apr 17, 2024 | 77.34 | 77.48 | 75.60 | 75.60 | 75.60 | - |
| Apr 16, 2024 | 77.16 | 77.78 | 76.96 | 77.36 | 77.36 | - |
| Apr 15, 2024 | 77.28 | 78.30 | 77.14 | 77.28 | 77.28 | - |
| Apr 12, 2024 | 76.78 | 77.52 | 76.78 | 76.92 | 76.92 | - |
| Apr 11, 2024 | 78.10 | 78.22 | 76.90 | 77.18 | 77.18 | - |
| Apr 10, 2024 | 77.16 | 78.64 | 77.12 | 78.30 | 78.30 | - |
| Apr 09, 2024 | 79.96 | 80.04 | 76.92 | 77.10 | 77.10 | - |
| Apr 08, 2024 | 80.38 | 80.72 | 80.14 | 80.24 | 80.24 | - |
| Apr 05, 2024 | 80.06 | 81.04 | 80.00 | 80.44 | 80.44 | - |
| Apr 04, 2024 | 80.38 | 81.20 | 80.14 | 80.60 | 80.60 | - |
| Apr 03, 2024 | 80.82 | 80.98 | 80.26 | 80.48 | 80.48 | - |
| Apr 02, 2024 | 81.50 | 81.66 | 81.16 | 81.36 | 81.36 | - |
| Mar 28, 2024 | 81.42 | 82.26 | 81.42 | 82.26 | 82.26 | - |
| Mar 27, 2024 | 80.08 | 81.06 | 80.06 | 80.88 | 80.88 | - |
| Mar 26, 2024 | 80.00 | 80.40 | 79.96 | 80.28 | 80.28 | - |
| Mar 25, 2024 | 79.68 | 80.22 | 79.54 | 80.06 | 80.06 | - |
| Mar 22, 2024 | 79.10 | 80.02 | 79.10 | 79.90 | 79.90 | - |
| Mar 21, 2024 | 79.04 | 79.36 | 78.80 | 79.32 | 79.32 | - |
| Mar 20, 2024 | 79.16 | 79.70 | 79.16 | 79.18 | 79.18 | - |
| Mar 19, 2024 | 78.24 | 79.26 | 78.20 | 79.10 | 79.10 | - |
| Mar 18, 2024 | 78.74 | 78.86 | 78.16 | 78.18 | 78.18 | - |
| Mar 15, 2024 | 78.30 | 78.34 | 77.66 | 78.10 | 78.10 | - |
| Mar 14, 2024 | 78.22 | 78.42 | 77.56 | 78.18 | 78.18 | - |
| Mar 13, 2024 | 78.40 | 78.40 | 77.90 | 77.90 | 77.90 | - |
| Mar 12, 2024 | 77.70 | 78.62 | 77.64 | 78.46 | 78.46 | - |
| Mar 11, 2024 | 76.96 | 78.22 | 76.82 | 78.22 | 78.22 | - |
| Mar 08, 2024 | 76.86 | 77.24 | 76.56 | 77.20 | 77.20 | - |
| Mar 07, 2024 | 77.62 | 77.82 | 77.04 | 77.04 | 77.04 | - |
| Mar 06, 2024 | 77.40 | 77.88 | 77.34 | 77.88 | 77.88 | - |
| Mar 05, 2024 | 76.84 | 77.76 | 76.84 | 77.34 | 77.34 | - |
| Mar 04, 2024 | 76.08 | 76.98 | 76.00 | 76.98 | 76.98 | - |
| Mar 01, 2024 | 77.34 | 77.34 | 76.48 | 76.64 | 76.64 | - |
| Mar 01, 2024 | 0.11 Dividend | |||||
| Feb 29, 2024 | 78.00 | 78.00 | 76.60 | 77.44 | 77.33 | - |
| Feb 28, 2024 | 78.34 | 78.68 | 78.06 | 78.06 | 77.95 | - |
| Feb 27, 2024 | 78.44 | 78.50 | 77.92 | 78.28 | 78.17 | - |
| Feb 26, 2024 | 78.74 | 79.16 | 78.32 | 78.32 | 78.21 | - |
| Feb 23, 2024 | 79.26 | 79.54 | 78.76 | 78.76 | 78.65 | - |
| Feb 22, 2024 | 77.22 | 79.28 | 77.02 | 79.28 | 79.17 | - |
| Feb 21, 2024 | 75.80 | 76.74 | 75.72 | 76.74 | 76.63 | - |
| Feb 20, 2024 | 76.98 | 76.98 | 76.06 | 76.06 | 75.95 | - |
| Feb 19, 2024 | 76.64 | 77.14 | 76.62 | 77.14 | 77.03 | - |
| Feb 16, 2024 | 76.36 | 77.16 | 76.26 | 76.80 | 76.69 | - |
| Feb 15, 2024 | 76.48 | 76.78 | 76.30 | 76.30 | 76.19 | - |
| Feb 14, 2024 | 75.54 | 76.76 | 75.54 | 76.46 | 76.35 | - |
| Feb 13, 2024 | 74.88 | 75.98 | 74.74 | 75.32 | 75.21 | - |
| Feb 12, 2024 | 74.52 | 75.38 | 74.46 | 74.92 | 74.81 | - |
| Feb 09, 2024 | 74.08 | 74.56 | 73.74 | 74.54 | 74.43 | - |
| Feb 08, 2024 | 74.50 | 74.60 | 73.82 | 74.00 | 73.89 | - |
| Feb 07, 2024 | 74.78 | 75.04 | 74.58 | 74.76 | 74.65 | - |
| Feb 06, 2024 | 75.66 | 75.80 | 74.84 | 75.02 | 74.91 | - |
| Feb 05, 2024 | 74.90 | 75.96 | 74.86 | 75.96 | 75.85 | - |
| Feb 02, 2024 | 73.84 | 75.16 | 73.70 | 75.04 | 74.93 | - |
| Feb 01, 2024 | 75.84 | 76.00 | 73.82 | 73.82 | 73.72 | - |
| Jan 31, 2024 | 75.48 | 75.82 | 75.30 | 75.82 | 75.71 | - |
| Jan 30, 2024 | 74.92 | 75.76 | 74.50 | 75.30 | 75.19 | - |
| Jan 29, 2024 | 75.06 | 75.24 | 74.70 | 74.70 | 74.59 | - |
| Jan 26, 2024 | 76.60 | 76.70 | 75.10 | 75.10 | 74.99 | - |
| Jan 25, 2024 | 71.56 | 77.04 | 71.30 | 76.80 | 76.69 | - |
| Jan 24, 2024 | 70.78 | 71.84 | 70.50 | 71.58 | 71.48 | - |
| Jan 23, 2024 | 70.64 | 71.26 | 70.56 | 70.56 | 70.46 | - |
| Jan 22, 2024 | 69.12 | 70.58 | 69.12 | 70.58 | 70.48 | - |
| Jan 19, 2024 | 68.32 | 69.34 | 68.32 | 69.16 | 69.06 | - |
| Jan 18, 2024 | 67.58 | 68.34 | 67.48 | 68.34 | 68.24 | - |
| Jan 17, 2024 | 67.22 | 68.40 | 67.08 | 67.70 | 67.60 | - |
| Jan 16, 2024 | 66.44 | 67.46 | 66.32 | 67.22 | 67.12 | - |
| Jan 15, 2024 | 66.42 | 66.48 | 66.36 | 66.44 | 66.35 | - |
| Jan 12, 2024 | 66.38 | 66.66 | 66.26 | 66.54 | 66.45 | - |
| *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.