California Water Service Group (WT5.BE)
Berlin - Berlin Delayed Price. Currency in EUR
Add to watchlist
At close: 08:08AM CEST
Time Period:
May 22, 2023 - May 22, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 21, 2024 | 48.28 | 48.28 | 48.28 | 48.28 | 48.28 | 20 |
| May 20, 2024 | 48.76 | 48.76 | 48.76 | 48.76 | 48.76 | - |
| May 17, 2024 | 48.80 | 48.80 | 48.80 | 48.80 | 48.80 | - |
| May 16, 2024 | 48.28 | 48.28 | 48.28 | 48.28 | 48.28 | - |
| May 15, 2024 | 48.68 | 48.68 | 48.68 | 48.68 | 48.68 | - |
| May 14, 2024 | 48.56 | 48.56 | 48.56 | 48.56 | 48.56 | - |
| May 13, 2024 | 49.14 | 49.14 | 49.14 | 49.14 | 49.14 | - |
| May 10, 2024 | 48.82 | 48.82 | 48.82 | 48.82 | 48.82 | - |
| May 09, 2024 | 47.52 | 47.52 | 47.52 | 47.52 | 47.52 | - |
| May 08, 2024 | 47.48 | 47.48 | 47.48 | 47.48 | 47.48 | - |
| May 07, 2024 | 46.96 | 46.96 | 46.96 | 46.96 | 46.96 | - |
| May 06, 2024 | 46.82 | 46.82 | 46.82 | 46.82 | 46.82 | - |
| May 03, 2024 | 46.78 | 46.78 | 46.78 | 46.78 | 46.78 | - |
| May 03, 2024 | 0.28 Dividend | |||||
| May 02, 2024 | 46.24 | 46.24 | 46.24 | 46.24 | 45.96 | - |
| Apr 30, 2024 | 44.98 | 44.98 | 44.98 | 44.98 | 44.71 | - |
| Apr 29, 2024 | 44.58 | 44.58 | 44.58 | 44.58 | 44.31 | - |
| Apr 26, 2024 | 44.66 | 44.66 | 44.66 | 44.66 | 44.39 | - |
| Apr 25, 2024 | 43.18 | 43.18 | 43.18 | 43.18 | 42.92 | - |
| Apr 24, 2024 | 43.04 | 43.04 | 43.04 | 43.04 | 42.78 | - |
| Apr 23, 2024 | 42.44 | 42.44 | 42.44 | 42.44 | 42.18 | - |
| Apr 22, 2024 | 42.86 | 42.86 | 42.86 | 42.86 | 42.60 | - |
| Apr 19, 2024 | 41.74 | 41.74 | 41.74 | 41.74 | 41.49 | - |
| Apr 18, 2024 | 41.26 | 41.26 | 41.26 | 41.26 | 41.01 | - |
| Apr 17, 2024 | 41.00 | 41.00 | 41.00 | 41.00 | 40.75 | - |
| Apr 16, 2024 | 41.52 | 41.52 | 41.52 | 41.52 | 41.27 | - |
| Apr 15, 2024 | 41.60 | 41.60 | 41.60 | 41.60 | 41.35 | - |
| Apr 12, 2024 | 41.88 | 41.88 | 41.88 | 41.88 | 41.63 | - |
| Apr 11, 2024 | 42.22 | 42.22 | 42.22 | 42.22 | 41.96 | - |
| Apr 10, 2024 | 43.32 | 43.32 | 43.32 | 43.32 | 43.06 | - |
| Apr 09, 2024 | 42.60 | 42.60 | 42.60 | 42.60 | 42.34 | - |
| Apr 08, 2024 | 42.00 | 42.00 | 42.00 | 42.00 | 41.75 | - |
| Apr 05, 2024 | 42.30 | 42.30 | 42.30 | 42.30 | 42.04 | - |
| Apr 04, 2024 | 41.58 | 41.58 | 41.58 | 41.58 | 41.33 | - |
| Apr 03, 2024 | 42.42 | 42.42 | 42.42 | 42.42 | 42.16 | - |
| Apr 02, 2024 | 43.12 | 43.12 | 43.12 | 43.12 | 42.86 | - |
| Mar 28, 2024 | 43.00 | 43.00 | 43.00 | 43.00 | 42.74 | - |
| Mar 27, 2024 | 41.60 | 41.60 | 41.60 | 41.60 | 41.35 | - |
| Mar 26, 2024 | 42.00 | 42.00 | 42.00 | 42.00 | 41.75 | - |
| Mar 25, 2024 | 42.60 | 42.60 | 42.60 | 42.60 | 42.34 | - |
| Mar 22, 2024 | 43.00 | 43.00 | 43.00 | 43.00 | 42.74 | - |
| Mar 21, 2024 | 42.40 | 42.40 | 42.40 | 42.40 | 42.14 | - |
| Mar 20, 2024 | 41.80 | 41.80 | 41.80 | 41.80 | 41.55 | - |
| Mar 19, 2024 | 41.80 | 41.80 | 41.80 | 41.80 | 41.55 | - |
| Mar 18, 2024 | 42.60 | 42.60 | 42.60 | 42.60 | 42.34 | - |
| Mar 15, 2024 | 42.60 | 42.60 | 42.60 | 42.60 | 42.34 | - |
| Mar 14, 2024 | 42.80 | 42.80 | 42.80 | 42.80 | 42.54 | - |
| Mar 13, 2024 | 42.80 | 42.80 | 42.80 | 42.80 | 42.54 | - |
| Mar 12, 2024 | 43.60 | 43.60 | 43.60 | 43.60 | 43.34 | - |
| Mar 11, 2024 | 42.00 | 42.00 | 42.00 | 42.00 | 41.75 | - |
| Mar 08, 2024 | 42.00 | 42.00 | 42.00 | 42.00 | 41.75 | - |
| Mar 07, 2024 | 41.60 | 41.60 | 41.60 | 41.60 | 41.35 | - |
| Mar 06, 2024 | 41.60 | 41.60 | 41.60 | 41.60 | 41.35 | - |
| Mar 05, 2024 | 42.20 | 42.20 | 42.20 | 42.20 | 41.94 | - |
| Mar 04, 2024 | 41.60 | 41.60 | 41.60 | 41.60 | 41.35 | - |
| Mar 01, 2024 | 42.40 | 42.40 | 42.40 | 42.40 | 42.14 | - |
| Feb 29, 2024 | 42.20 | 42.20 | 42.20 | 42.20 | 41.94 | - |
| Feb 28, 2024 | 42.20 | 42.20 | 42.20 | 42.20 | 41.94 | - |
| Feb 27, 2024 | 41.60 | 41.60 | 41.60 | 41.60 | 41.35 | - |
| Feb 26, 2024 | 42.40 | 42.40 | 42.40 | 42.40 | 42.14 | - |
| Feb 23, 2024 | 43.00 | 43.00 | 43.00 | 43.00 | 42.74 | - |
| Feb 22, 2024 | 43.60 | 43.60 | 43.60 | 43.60 | 43.34 | - |
| Feb 21, 2024 | 43.80 | 43.80 | 43.80 | 43.80 | 43.53 | - |
| Feb 20, 2024 | 43.80 | 43.80 | 43.80 | 43.80 | 43.53 | - |
| Feb 19, 2024 | 44.00 | 44.00 | 44.00 | 44.00 | 43.73 | - |
| Feb 16, 2024 | 43.80 | 43.80 | 43.80 | 43.80 | 43.53 | - |
| Feb 15, 2024 | 42.60 | 42.60 | 42.60 | 42.60 | 42.34 | - |
| Feb 14, 2024 | 42.60 | 42.60 | 42.60 | 42.60 | 42.34 | - |
| Feb 13, 2024 | 44.20 | 44.20 | 44.20 | 44.20 | 43.93 | - |
| Feb 12, 2024 | 43.40 | 43.40 | 43.40 | 43.40 | 43.14 | - |
| Feb 09, 2024 | 42.80 | 42.80 | 42.80 | 42.80 | 42.54 | - |
| Feb 09, 2024 | 0.28 Dividend | |||||
| Feb 08, 2024 | 42.60 | 42.60 | 42.60 | 42.60 | 42.06 | - |
| Feb 07, 2024 | 42.80 | 42.80 | 42.80 | 42.80 | 42.26 | - |
| Feb 06, 2024 | 41.80 | 41.80 | 41.80 | 41.80 | 41.27 | - |
| Feb 05, 2024 | 42.00 | 42.00 | 42.00 | 42.00 | 41.47 | - |
| Feb 02, 2024 | 42.00 | 42.00 | 42.00 | 42.00 | 41.47 | - |
| Feb 01, 2024 | 41.80 | 41.80 | 41.80 | 41.80 | 41.27 | - |
| Jan 31, 2024 | 42.00 | 42.00 | 42.00 | 42.00 | 41.47 | - |
| Jan 30, 2024 | 42.20 | 42.20 | 42.20 | 42.20 | 41.67 | - |
| Jan 29, 2024 | 41.60 | 41.60 | 41.60 | 41.60 | 41.08 | - |
| Jan 26, 2024 | 42.00 | 42.00 | 42.00 | 42.00 | 41.47 | - |
| Jan 25, 2024 | 41.60 | 41.60 | 41.60 | 41.60 | 41.08 | - |
| Jan 24, 2024 | 43.40 | 43.40 | 43.40 | 43.40 | 42.85 | - |
| Jan 23, 2024 | 43.60 | 43.60 | 43.60 | 43.60 | 43.05 | - |
| Jan 22, 2024 | 43.20 | 43.20 | 43.20 | 43.20 | 42.66 | - |
| Jan 19, 2024 | 43.60 | 43.60 | 43.60 | 43.60 | 43.05 | - |
| Jan 18, 2024 | 43.00 | 43.00 | 43.00 | 43.00 | 42.46 | - |
| Jan 17, 2024 | 43.60 | 43.60 | 43.60 | 43.60 | 43.05 | - |
| Jan 16, 2024 | 44.20 | 44.20 | 44.20 | 44.20 | 43.64 | - |
| Jan 15, 2024 | 44.00 | 44.00 | 44.00 | 44.00 | 43.45 | - |
| Jan 12, 2024 | 44.00 | 44.00 | 44.00 | 44.00 | 43.45 | - |
| Jan 11, 2024 | 45.20 | 45.20 | 45.20 | 45.20 | 44.63 | - |
| Jan 10, 2024 | 44.80 | 44.80 | 44.80 | 44.80 | 44.24 | - |
| Jan 09, 2024 | 45.00 | 45.00 | 45.00 | 45.00 | 44.43 | - |
| Jan 08, 2024 | 44.60 | 44.60 | 44.60 | 44.60 | 44.04 | - |
| Jan 05, 2024 | 45.40 | 45.40 | 45.40 | 45.40 | 44.83 | - |
| Jan 04, 2024 | 46.80 | 46.80 | 46.80 | 46.80 | 46.21 | - |
| Jan 03, 2024 | 47.20 | 47.20 | 47.20 | 47.20 | 46.61 | - |
| Jan 02, 2024 | 46.60 | 46.60 | 46.60 | 46.60 | 46.01 | - |
| *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.