Wüstenrot & Württembergische AG (WUW.DE)

XETRA - XETRA Delayed Price. Currency in EUR

Add to watchlist

13.20

-0.18

(-1.35%)

At close: 05:35PM CEST

Time Period:

May 01, 2023 - May 01, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 30, 2024	13.46	13.46	13.20	13.20	13.20	20,788
Apr 29, 2024	13.14	13.42	13.10	13.38	13.38	37,434
Apr 26, 2024	13.08	13.22	13.08	13.18	13.18	22,098
Apr 25, 2024	13.10	13.14	13.00	13.06	13.06	18,914
Apr 24, 2024	13.22	13.26	13.14	13.18	13.18	21,568
Apr 23, 2024	13.22	13.36	13.22	13.28	13.28	14,545
Apr 22, 2024	13.18	13.30	13.16	13.30	13.30	14,174
Apr 19, 2024	13.08	13.10	12.92	13.10	13.10	25,304
Apr 18, 2024	13.04	13.18	12.92	13.04	13.04	43,267
Apr 17, 2024	13.02	13.10	12.96	13.02	13.02	21,861
Apr 16, 2024	13.14	13.14	12.90	12.96	12.96	65,732
Apr 15, 2024	13.20	13.22	13.14	13.16	13.16	19,131
Apr 12, 2024	13.20	13.30	13.14	13.20	13.20	20,403
Apr 11, 2024	13.16	13.22	13.08	13.16	13.16	41,763
Apr 10, 2024	13.22	13.30	13.14	13.18	13.18	21,120
Apr 09, 2024	13.38	13.40	13.20	13.24	13.24	25,350
Apr 08, 2024	13.36	13.48	13.36	13.40	13.40	33,886
Apr 05, 2024	13.34	13.40	13.24	13.30	13.30	27,615
Apr 04, 2024	13.36	13.44	13.34	13.44	13.44	27,285
Apr 03, 2024	13.28	13.48	13.26	13.40	13.40	37,313
Apr 02, 2024	13.34	13.50	13.24	13.30	13.30	43,245
Mar 28, 2024	13.42	13.42	13.14	13.32	13.32	61,780
Mar 27, 2024	13.80	13.80	13.30	13.42	13.42	75,820
Mar 26, 2024	13.48	13.92	13.48	13.90	13.90	51,467
Mar 25, 2024	13.36	13.50	13.26	13.48	13.48	15,840
Mar 22, 2024	13.22	13.32	13.20	13.32	13.32	18,391
Mar 21, 2024	13.26	13.26	13.16	13.18	13.18	21,661
Mar 20, 2024	13.26	13.26	13.16	13.22	13.22	6,177
Mar 19, 2024	13.20	13.28	13.18	13.24	13.24	35,864
Mar 18, 2024	13.26	13.26	13.16	13.20	13.20	40,049
Mar 15, 2024	13.20	13.26	13.18	13.26	13.26	34,649
Mar 14, 2024	13.42	13.46	13.20	13.20	13.20	20,328
Mar 13, 2024	13.50	13.50	13.36	13.36	13.36	11,187
Mar 12, 2024	13.28	13.50	13.26	13.46	13.46	17,837
Mar 11, 2024	13.20	13.30	13.18	13.20	13.20	47,920
Mar 08, 2024	13.26	13.32	13.20	13.28	13.28	28,534
Mar 07, 2024	13.22	13.28	13.18	13.22	13.22	61,155
Mar 06, 2024	13.30	13.30	13.10	13.14	13.14	50,776
Mar 05, 2024	13.38	13.38	13.24	13.34	13.34	15,665
Mar 04, 2024	13.50	13.52	13.40	13.40	13.40	17,225
Mar 01, 2024	13.50	13.64	13.48	13.50	13.50	23,897
Feb 29, 2024	13.46	13.56	13.42	13.42	13.42	24,875
Feb 28, 2024	13.40	13.56	13.36	13.48	13.48	24,811
Feb 27, 2024	13.28	13.42	13.24	13.40	13.40	18,630
Feb 26, 2024	13.36	13.42	13.26	13.32	13.32	34,789
Feb 23, 2024	13.32	13.42	13.30	13.36	13.36	24,840
Feb 22, 2024	13.26	13.50	13.26	13.34	13.34	26,185
Feb 21, 2024	13.26	13.38	13.26	13.32	13.32	13,427
Feb 20, 2024	13.44	13.44	13.30	13.34	13.34	19,619
Feb 19, 2024	13.42	13.48	13.40	13.44	13.44	19,418
Feb 16, 2024	13.44	13.52	13.40	13.44	13.44	24,536
Feb 15, 2024	13.20	13.38	13.14	13.36	13.36	32,973
Feb 14, 2024	13.22	13.28	13.14	13.20	13.20	16,354
Feb 13, 2024	13.06	13.50	13.06	13.26	13.26	33,283
Feb 12, 2024	13.00	13.14	12.92	13.14	13.14	22,658
Feb 09, 2024	13.02	13.04	12.74	12.90	12.90	72,468
Feb 08, 2024	13.06	13.08	13.00	13.02	13.02	21,331
Feb 07, 2024	13.10	13.20	13.04	13.04	13.04	18,420
Feb 06, 2024	13.08	13.22	13.08	13.14	13.14	28,148
Feb 05, 2024	13.26	13.28	13.08	13.10	13.10	31,459
Feb 02, 2024	13.28	13.38	13.26	13.26	13.26	22,017
Feb 01, 2024	13.48	13.48	13.30	13.30	13.30	22,073
Jan 31, 2024	13.44	13.48	13.36	13.44	13.44	32,110
Jan 30, 2024	13.54	13.54	13.40	13.40	13.40	23,960
Jan 29, 2024	13.58	13.58	13.44	13.44	13.44	23,107
Jan 26, 2024	13.36	13.56	13.36	13.54	13.54	11,663
Jan 25, 2024	13.38	13.52	13.34	13.38	13.38	16,835
Jan 24, 2024	13.48	13.56	13.38	13.50	13.50	21,995
Jan 23, 2024	13.30	13.46	13.18	13.38	13.38	15,753
Jan 22, 2024	13.12	13.22	13.12	13.16	13.16	18,502
Jan 19, 2024	13.12	13.16	13.06	13.08	13.08	23,118
Jan 18, 2024	13.30	13.30	13.12	13.14	13.14	6,133
Jan 17, 2024	13.22	13.24	13.06	13.22	13.22	26,345
Jan 16, 2024	13.20	13.28	13.10	13.28	13.28	14,864
Jan 15, 2024	13.30	13.34	13.16	13.22	13.22	10,359
Jan 12, 2024	13.42	13.42	13.16	13.22	13.22	21,707
Jan 11, 2024	13.38	13.38	13.22	13.28	13.28	19,742
Jan 10, 2024	13.40	13.42	13.26	13.28	13.28	15,838
Jan 09, 2024	13.40	13.42	13.28	13.40	13.40	26,132
Jan 08, 2024	13.50	13.64	13.32	13.44	13.44	40,724
Jan 05, 2024	13.18	13.42	13.16	13.42	13.42	39,308
Jan 04, 2024	13.22	13.28	13.18	13.20	13.20	17,978
Jan 03, 2024	13.38	13.38	13.18	13.20	13.20	39,944
Jan 02, 2024	13.42	13.46	13.20	13.26	13.26	30,422
Dec 29, 2023	13.38	13.48	13.26	13.34	13.34	50,103
Dec 28, 2023	13.48	13.52	13.34	13.34	13.34	15,317
Dec 27, 2023	13.40	13.50	13.40	13.44	13.44	16,687
Dec 22, 2023	13.32	13.36	13.20	13.36	13.36	23,001
Dec 21, 2023	13.48	13.48	13.20	13.28	13.28	24,369
Dec 20, 2023	13.26	13.52	13.26	13.48	13.48	23,256
Dec 19, 2023	13.24	13.34	13.20	13.32	13.32	19,506
Dec 18, 2023	13.26	13.40	13.20	13.30	13.30	25,319
Dec 15, 2023	13.18	13.34	13.16	13.22	13.22	35,395
Dec 14, 2023	13.20	13.30	13.10	13.14	13.14	37,630
Dec 13, 2023	13.14	13.18	13.10	13.12	13.12	18,234
Dec 12, 2023	13.20	13.24	13.10	13.12	13.12	27,025
Dec 11, 2023	13.16	13.22	13.08	13.20	13.20	12,472
Dec 08, 2023	13.14	13.26	13.10	13.20	13.20	24,863
Dec 07, 2023	13.20	13.28	13.12	13.12	13.12	9,972
Dec 06, 2023	13.34	13.38	13.14	13.26	13.26	19,326
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,714.54-297.08(-1.35%)

S&P 5005,035.69-80.48(-1.57%)

DOW37,815.92-570.17(-1.49%)

CAD/USD0.7264+0.0003(+0.05%)

CRUDE OIL80.91-1.02(-1.24%)

Bitcoin CAD78,403.52-7,727.35(-8.97%)

Wüstenrot & Württembergische AG (WUW.DE)

S&P/TSX
21,714.54
-297.08(-1.35%)

S&P 500
5,035.69
-80.48(-1.57%)

DOW
37,815.92
-570.17(-1.49%)

CAD/USD
0.7264
+0.0003(+0.05%)

CRUDE OIL
80.91
-1.02(-1.24%)

Bitcoin CAD
78,403.52
-7,727.35(-8.97%)