WashTec AG (WSU.DE)
XETRA - XETRA Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
A partir del 04:43PM CEST. Mercado abierto.
Periodo de tiempo:
19 sept 2023 - 19 sept 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 19 sept 2024 | 36.60 | 37.80 | 36.60 | 37.20 | 37.20 | 19,135 |
| 18 sept 2024 | 36.70 | 36.90 | 36.50 | 36.80 | 36.80 | 139 |
| 17 sept 2024 | 36.80 | 36.80 | 36.20 | 36.70 | 36.70 | 662 |
| 16 sept 2024 | 36.80 | 36.80 | 36.40 | 36.70 | 36.70 | 35 |
| 13 sept 2024 | 36.30 | 36.80 | 36.20 | 36.80 | 36.80 | 721 |
| 12 sept 2024 | 36.40 | 36.90 | 36.30 | 36.60 | 36.60 | 1,877 |
| 11 sept 2024 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | 7 |
| 10 sept 2024 | 36.90 | 36.90 | 36.60 | 36.60 | 36.60 | 219 |
| 09 sept 2024 | 36.60 | 36.90 | 36.20 | 36.60 | 36.60 | 1,770 |
| 06 sept 2024 | 36.30 | 36.70 | 36.00 | 36.60 | 36.60 | 5,777 |
| 05 sept 2024 | 36.50 | 36.80 | 36.20 | 36.80 | 36.80 | 508 |
| 04 sept 2024 | 35.90 | 36.60 | 35.90 | 36.20 | 36.20 | 4,766 |
| 03 sept 2024 | 36.90 | 36.90 | 36.20 | 36.60 | 36.60 | 2,458 |
| 02 sept 2024 | 36.60 | 36.60 | 36.20 | 36.50 | 36.50 | 1,570 |
| 30 ago 2024 | 36.90 | 36.90 | 36.00 | 36.60 | 36.60 | 2,672 |
| 29 ago 2024 | 36.90 | 36.90 | 36.30 | 36.90 | 36.90 | 555 |
| 28 ago 2024 | 35.90 | 36.70 | 35.90 | 36.60 | 36.60 | 718 |
| 27 ago 2024 | 36.00 | 36.00 | 35.40 | 35.90 | 35.90 | 1,132 |
| 26 ago 2024 | 34.40 | 35.90 | 34.40 | 35.80 | 35.80 | 2,457 |
| 23 ago 2024 | 34.70 | 34.70 | 34.10 | 34.50 | 34.50 | 1,510 |
| 22 ago 2024 | 34.40 | 34.40 | 33.80 | 34.00 | 34.00 | 1,328 |
| 21 ago 2024 | 34.60 | 34.90 | 34.10 | 34.40 | 34.40 | 1,569 |
| 20 ago 2024 | 35.00 | 35.20 | 34.80 | 34.80 | 34.80 | - |
| 19 ago 2024 | 35.00 | 35.10 | 34.90 | 35.00 | 35.00 | 7,027 |
| 16 ago 2024 | 35.20 | 35.20 | 34.70 | 35.00 | 35.00 | 8,209 |
| 15 ago 2024 | 35.60 | 35.70 | 35.00 | 35.00 | 35.00 | 2,360 |
| 14 ago 2024 | 36.00 | 36.50 | 34.60 | 35.40 | 35.40 | 3,704 |
| 13 ago 2024 | 36.40 | 36.50 | 36.00 | 36.00 | 36.00 | 783 |
| 12 ago 2024 | 36.90 | 36.90 | 36.30 | 36.40 | 36.40 | 2,784 |
| 09 ago 2024 | 37.00 | 37.00 | 36.20 | 36.50 | 36.50 | 2,932 |
| 08 ago 2024 | 35.90 | 37.00 | 35.80 | 37.00 | 37.00 | 3,932 |
| 07 ago 2024 | 34.10 | 35.70 | 33.70 | 35.70 | 35.70 | 2,967 |
| 06 ago 2024 | 34.30 | 34.70 | 33.30 | 34.00 | 34.00 | 564 |
| 05 ago 2024 | 34.70 | 35.40 | 33.70 | 34.50 | 34.50 | 3,502 |
| 02 ago 2024 | 36.50 | 36.70 | 34.70 | 35.50 | 35.50 | 4,062 |
| 01 ago 2024 | 37.30 | 37.30 | 36.50 | 36.80 | 36.80 | 1,198 |
| 31 jul 2024 | 36.50 | 37.00 | 36.30 | 37.00 | 37.00 | 1,292 |
| 30 jul 2024 | 36.80 | 37.10 | 36.60 | 37.10 | 37.10 | 603 |
| 29 jul 2024 | 37.00 | 37.50 | 37.00 | 37.00 | 37.00 | 1,624 |
| 26 jul 2024 | 35.40 | 37.00 | 35.40 | 37.00 | 37.00 | 895 |
| 25 jul 2024 | 35.50 | 35.50 | 34.70 | 35.40 | 35.40 | 3,866 |
| 24 jul 2024 | 35.40 | 35.80 | 35.30 | 35.80 | 35.80 | 741 |
| 23 jul 2024 | 36.90 | 36.90 | 34.80 | 35.70 | 35.70 | 7,920 |
| 22 jul 2024 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | 324 |
| 19 jul 2024 | 36.90 | 37.00 | 36.50 | 36.70 | 36.70 | 978 |
| 18 jul 2024 | 36.70 | 37.30 | 36.70 | 36.70 | 36.70 | 313 |
| 17 jul 2024 | 36.90 | 37.00 | 36.50 | 37.00 | 37.00 | 2,095 |
| 16 jul 2024 | 37.00 | 37.00 | 36.50 | 36.80 | 36.80 | 2,153 |
| 15 jul 2024 | 36.70 | 37.50 | 36.70 | 37.10 | 37.10 | 1,163 |
| 12 jul 2024 | 37.60 | 37.60 | 36.20 | 37.00 | 37.00 | 7,279 |
| 11 jul 2024 | 38.20 | 38.40 | 38.10 | 38.10 | 38.10 | 885 |
| 10 jul 2024 | 38.10 | 38.10 | 37.30 | 38.10 | 38.10 | 6,996 |
| 09 jul 2024 | 39.00 | 39.00 | 37.60 | 38.10 | 38.10 | 12,223 |
| 08 jul 2024 | 39.40 | 39.40 | 38.90 | 39.00 | 39.00 | 1,063 |
| 05 jul 2024 | 38.60 | 39.30 | 38.60 | 39.00 | 39.00 | 2,032 |
| 04 jul 2024 | 39.40 | 39.50 | 38.60 | 39.00 | 39.00 | 2,296 |
| 03 jul 2024 | 38.80 | 39.50 | 38.80 | 39.50 | 39.50 | 16,217 |
| 02 jul 2024 | 39.10 | 39.20 | 39.10 | 39.10 | 39.10 | 279 |
| 01 jul 2024 | 39.30 | 39.50 | 38.90 | 39.10 | 39.10 | 3,312 |
| 28 jun 2024 | 39.40 | 39.50 | 39.00 | 39.30 | 39.30 | 1,639 |
| 27 jun 2024 | 39.30 | 39.70 | 38.60 | 39.70 | 39.70 | 17,654 |
| 26 jun 2024 | 38.90 | 39.40 | 38.50 | 39.20 | 39.20 | 5,896 |
| 25 jun 2024 | 38.80 | 39.30 | 38.80 | 39.10 | 39.10 | 1,979 |
| 24 jun 2024 | 39.90 | 39.90 | 38.80 | 38.90 | 38.90 | 3,964 |
| 21 jun 2024 | 38.60 | 39.70 | 38.60 | 39.50 | 39.50 | 8,940 |
| 20 jun 2024 | 38.60 | 38.90 | 38.20 | 38.60 | 38.60 | 4,419 |
| 19 jun 2024 | 39.80 | 39.80 | 39.00 | 39.00 | 39.00 | 2,801 |
| 18 jun 2024 | 39.60 | 40.20 | 39.60 | 39.60 | 39.60 | 7,236 |
| 17 jun 2024 | 40.80 | 40.90 | 39.50 | 40.00 | 40.00 | 22,307 |
| 14 jun 2024 | 40.80 | 41.00 | 40.20 | 40.80 | 40.80 | 17,316 |
| 13 jun 2024 | 41.20 | 41.40 | 40.80 | 40.80 | 40.80 | 1,057 |
| 12 jun 2024 | 41.00 | 41.30 | 41.00 | 41.30 | 41.30 | 559 |
| 11 jun 2024 | 41.40 | 41.40 | 41.00 | 41.00 | 41.00 | 5,810 |
| 10 jun 2024 | 41.40 | 41.40 | 40.70 | 41.30 | 41.30 | 1,446 |
| 07 jun 2024 | 41.40 | 41.70 | 40.80 | 41.00 | 41.00 | 3,173 |
| 06 jun 2024 | 40.50 | 41.00 | 40.10 | 41.00 | 41.00 | 6,554 |
| 05 jun 2024 | 40.60 | 40.70 | 40.10 | 40.50 | 40.50 | 2,260 |
| 04 jun 2024 | 40.40 | 41.00 | 40.30 | 41.00 | 41.00 | 13,429 |
| 03 jun 2024 | 40.70 | 41.00 | 40.10 | 40.10 | 40.10 | 4,393 |
| 31 may 2024 | 40.40 | 40.50 | 39.90 | 40.30 | 40.30 | 1,192 |
| 30 may 2024 | 40.70 | 40.80 | 40.10 | 40.10 | 40.10 | 3,801 |
| 29 may 2024 | 40.40 | 40.70 | 40.10 | 40.40 | 40.40 | 2,147 |
| 28 may 2024 | 41.00 | 41.00 | 40.60 | 40.60 | 40.60 | 6,336 |
| 27 may 2024 | 40.50 | 41.00 | 40.30 | 41.00 | 41.00 | 10,016 |
| 24 may 2024 | 39.90 | 40.40 | 39.90 | 40.40 | 40.40 | 1,860 |
| 23 may 2024 | 40.00 | 40.50 | 39.90 | 40.00 | 40.00 | 5,431 |
| 22 may 2024 | 40.00 | 40.00 | 39.90 | 39.90 | 39.90 | 642 |
| 21 may 2024 | 39.50 | 40.50 | 39.20 | 40.50 | 40.50 | 3,307 |
| 20 may 2024 | 39.90 | 40.30 | 39.30 | 39.80 | 39.80 | 3,031 |
| 17 may 2024 | 40.00 | 40.30 | 39.30 | 39.60 | 39.60 | 5,886 |
| 16 may 2024 | 40.10 | 40.60 | 39.60 | 39.70 | 39.70 | 3,562 |
| 15 may 2024 | 40.40 | 41.10 | 39.60 | 40.80 | 40.80 | 3,934 |
| 15 may 2024 | 2.2 Dividendo | |||||
| 14 may 2024 | 40.60 | 41.70 | 40.00 | 41.70 | 39.50 | 2,800 |
| 13 may 2024 | 42.40 | 42.80 | 40.30 | 40.30 | 38.17 | 3,105 |
| 10 may 2024 | 40.90 | 43.00 | 40.30 | 42.80 | 40.54 | 13,858 |
| 09 may 2024 | 39.40 | 40.80 | 39.40 | 40.80 | 38.65 | 939 |
| 08 may 2024 | 38.90 | 39.70 | 38.60 | 39.70 | 37.61 | 1,398 |
| 07 may 2024 | 39.20 | 39.90 | 38.50 | 38.50 | 36.47 | 7,972 |
| 06 may 2024 | 39.50 | 39.70 | 38.80 | 39.00 | 36.94 | 3,825 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.