Correo

WSU.DE - WashTec AG

XETRA - XETRA Precio retrasado. Divisa en EUR.

Mostrar:

Precios históricos

Frecuencia:

A diario

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
08 jun 2023	37.00	37.25	36.45	36.75	36.75	2,486
07 jun 2023	36.45	37.05	36.45	37.00	37.00	1,787
06 jun 2023	36.20	36.70	36.15	36.20	36.20	2,861
05 jun 2023	36.90	36.95	36.60	36.60	36.60	715
02 jun 2023	36.45	36.95	35.50	36.70	36.70	4,348
01 jun 2023	-	-	-	-	-	-
31 may 2023	35.80	35.95	35.50	35.95	35.95	3,731
30 may 2023	36.55	36.60	35.90	36.15	36.15	3,352
29 may 2023	36.90	36.90	36.70	36.70	36.70	1,803
26 may 2023	36.50	37.30	36.35	37.25	37.25	4,469
25 may 2023	36.05	36.35	35.80	36.25	36.25	3,973
24 may 2023	37.70	37.75	36.30	36.30	36.30	4,311
23 may 2023	-	-	-	-	-	-
22 may 2023	37.10	37.60	37.10	37.50	37.50	2,690
19 may 2023	37.35	37.50	37.20	37.35	37.35	3,283
18 may 2023	37.20	37.50	37.05	37.25	37.25	2,678
17 may 2023	37.00	37.20	36.45	36.95	36.95	2,979
16 may 2023	37.30	37.70	36.80	37.00	37.00	5,336
16 may 2023	2.2 Dividendo
15 may 2023	39.60	39.85	39.25	39.25	37.05	7,212
12 may 2023	39.30	39.55	39.05	39.40	37.19	4,251
11 may 2023	39.00	39.40	38.75	39.10	36.91	7,449
10 may 2023	38.85	39.25	38.50	38.60	36.44	6,860
09 may 2023	38.60	38.90	38.30	38.60	36.44	5,950
08 may 2023	39.00	39.00	38.50	38.55	36.39	3,648
05 may 2023	39.00	39.30	38.85	38.90	36.72	3,972
04 may 2023	39.00	40.15	38.85	39.10	36.91	6,710
03 may 2023	40.05	40.25	39.70	40.00	37.76	2,747
02 may 2023	39.70	40.00	39.55	40.00	37.76	1,470
28 abr 2023	37.75	39.90	37.75	39.70	37.47	5,369
27 abr 2023	38.50	39.05	37.60	38.10	35.96	9,499
26 abr 2023	39.10	39.50	37.80	38.50	36.34	12,480
25 abr 2023	39.60	39.60	38.80	39.10	36.91	7,580
24 abr 2023	40.20	40.40	39.45	39.60	37.38	3,615
21 abr 2023	40.40	40.95	40.05	40.40	38.14	4,023
20 abr 2023	40.50	40.90	40.40	40.65	38.37	4,668
19 abr 2023	41.00	41.05	40.25	40.65	38.37	2,169
18 abr 2023	41.15	41.15	40.50	41.00	38.70	9,703
17 abr 2023	40.60	41.00	40.45	41.00	38.70	8,162
14 abr 2023	41.00	41.25	40.70	41.00	38.70	4,973
13 abr 2023	40.55	41.15	40.55	41.00	38.70	6,887
12 abr 2023	40.80	41.20	40.65	41.00	38.70	3,085
11 abr 2023	-	-	-	-	-	-
06 abr 2023	39.85	41.75	39.85	41.75	39.41	1,509
05 abr 2023	39.85	40.50	39.80	40.40	38.14	1,944
04 abr 2023	40.15	40.45	39.70	39.95	37.71	3,280
03 abr 2023	40.65	40.70	40.10	40.45	38.18	2,841
31 mar 2023	41.35	41.45	40.30	40.80	38.51	3,818
30 mar 2023	39.80	41.80	39.80	41.45	39.13	6,410
29 mar 2023	39.40	40.70	39.40	40.10	37.85	3,571
28 mar 2023	40.30	40.30	39.45	39.65	37.43	7,353
27 mar 2023	40.90	41.05	40.00	40.75	38.47	1,327
24 mar 2023	41.30	41.35	40.30	40.50	38.23	6,551
23 mar 2023	41.35	41.55	40.25	41.40	39.08	5,360
22 mar 2023	39.70	40.40	39.15	40.40	38.14	5,083
21 mar 2023	39.00	39.70	39.00	39.30	37.10	3,668
20 mar 2023	38.05	39.40	37.40	39.40	37.19	12,375
17 mar 2023	38.80	38.80	35.20	38.30	36.15	198,145
16 mar 2023	38.95	38.95	38.00	38.40	36.25	9,946
15 mar 2023	39.40	39.40	37.50	38.20	36.06	12,776
14 mar 2023	38.05	39.50	38.05	39.50	37.29	4,175
13 mar 2023	38.45	38.55	38.00	38.55	36.39	2,624
10 mar 2023	39.35	39.45	38.55	39.00	36.81	8,046
09 mar 2023	39.40	39.70	39.30	39.40	37.19	7,648
08 mar 2023	40.00	40.10	38.90	39.40	37.19	7,274
07 mar 2023	39.90	40.00	38.90	39.75	37.52	4,696
06 mar 2023	40.30	40.60	39.90	40.00	37.76	2,783
03 mar 2023	39.80	40.00	39.70	39.90	37.66	3,751
02 mar 2023	39.05	39.55	39.00	39.50	37.29	5,048
01 mar 2023	39.45	39.80	39.00	39.45	37.24	3,802
28 feb 2023	37.80	39.65	37.70	39.35	37.14	9,307
27 feb 2023	36.30	37.75	36.30	37.70	35.59	8,727
24 feb 2023	37.30	37.30	34.80	36.90	34.83	15,030
23 feb 2023	37.35	37.35	37.05	37.15	35.07	4,581
22 feb 2023	36.80	37.15	36.75	37.10	35.02	5,100
21 feb 2023	37.00	37.50	36.85	37.25	35.16	11,344
20 feb 2023	36.90	37.30	36.80	37.25	35.16	11,699
17 feb 2023	35.40	36.85	35.35	36.70	34.64	4,358
16 feb 2023	35.60	35.75	35.10	35.60	33.60	7,468
15 feb 2023	34.50	35.30	34.50	35.10	33.13	5,477
14 feb 2023	34.95	34.95	34.70	34.70	32.76	5,645
13 feb 2023	35.00	35.00	34.75	34.75	32.80	6,988
10 feb 2023	34.75	34.85	34.50	34.60	32.66	3,857
09 feb 2023	34.15	34.95	33.95	34.30	32.38	5,683
08 feb 2023	34.25	34.30	33.60	33.80	31.91	13,256
07 feb 2023	34.00	34.65	33.50	33.50	31.62	15,799
06 feb 2023	34.35	34.45	33.85	33.85	31.95	5,093
03 feb 2023	34.45	34.75	34.30	34.45	32.52	6,993
02 feb 2023	34.50	34.65	33.90	34.20	32.28	5,489
01 feb 2023	35.10	35.60	34.50	34.50	32.57	3,490
31 ene 2023	35.60	36.05	34.50	34.50	32.57	3,853
30 ene 2023	35.65	36.00	35.10	35.10	33.13	3,111
27 ene 2023	36.85	36.85	36.85	36.85	34.78	-
26 ene 2023	36.75	36.85	36.50	36.85	34.78	460
25 ene 2023	36.45	36.70	36.00	36.35	34.31	1,206
24 ene 2023	36.70	37.00	36.10	36.10	34.08	972
23 ene 2023	36.65	36.65	36.00	36.20	34.17	2,219
20 ene 2023	36.55	36.60	36.55	36.60	34.55	1,075
19 ene 2023	37.30	37.30	36.55	36.80	34.74	1,494
18 ene 2023	37.60	37.60	37.30	37.45	35.35	1,421
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...