Wüstenrot & Württembergische AG (WUW.DE)

XETRA - XETRA Precio retrasado. Divisa en EUR.

Añadir a la lista de seguimiento

14.76

0.00

(0.00%)

Al cierre: 05:27PM CEST

Periodo de tiempo:

22 sept 2022 - 22 sept 2023

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en EURDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
22 sept 2023	14.70	14.84	14.58	14.76	14.76	38,608
21 sept 2023	14.92	15.00	14.76	14.76	14.76	27,561
20 sept 2023	15.02	15.06	14.88	14.98	14.98	33,331
19 sept 2023	14.90	15.16	14.80	15.00	15.00	23,673
18 sept 2023	15.10	15.28	14.94	14.94	14.94	17,475
15 sept 2023	15.26	15.58	15.06	15.10	15.10	36,753
14 sept 2023	15.12	15.20	15.08	15.20	15.20	20,667
13 sept 2023	15.18	15.30	15.04	15.14	15.14	35,787
12 sept 2023	15.42	15.48	15.16	15.16	15.16	6,504
11 sept 2023	15.16	15.52	15.16	15.52	15.52	6,982
08 sept 2023	15.20	15.28	15.16	15.26	15.26	8,335
07 sept 2023	15.16	15.22	15.12	15.22	15.22	6,324
06 sept 2023	15.26	15.26	15.14	15.22	15.22	14,140
05 sept 2023	15.26	15.32	15.22	15.26	15.26	6,163
04 sept 2023	15.22	15.34	15.22	15.30	15.30	6,145
01 sept 2023	15.42	15.42	15.26	15.26	15.26	3,132
31 ago 2023	15.36	15.46	15.36	15.36	15.36	9,765
30 ago 2023	15.42	15.48	15.36	15.36	15.36	8,833
29 ago 2023	15.34	15.42	15.34	15.34	15.34	2,863
28 ago 2023	15.36	15.48	15.26	15.34	15.34	5,643
25 ago 2023	15.26	15.36	15.26	15.34	15.34	2,153
24 ago 2023	15.38	15.50	15.26	15.34	15.34	6,592
23 ago 2023	15.64	15.64	15.28	15.28	15.28	3,532
22 ago 2023	15.56	15.70	15.50	15.60	15.60	11,594
21 ago 2023	15.22	15.52	15.22	15.42	15.42	30,443
18 ago 2023	15.38	15.40	15.14	15.26	15.26	24,762
17 ago 2023	15.52	15.52	15.22	15.30	15.30	13,084
16 ago 2023	15.52	15.62	15.52	15.58	15.58	2,309
15 ago 2023	15.68	15.68	15.54	15.54	15.54	1,877
14 ago 2023	15.62	15.70	15.60	15.64	15.64	7,095
11 ago 2023	15.78	15.78	15.64	15.64	15.64	7,036
10 ago 2023	15.76	15.90	15.70	15.82	15.82	10,487
09 ago 2023	15.84	15.90	15.72	15.74	15.74	7,341
08 ago 2023	15.96	16.06	15.78	15.78	15.78	6,200
07 ago 2023	-	-	-	-	-	-
04 ago 2023	15.56	15.64	15.52	15.62	15.62	8,233
03 ago 2023	15.64	15.64	15.38	15.52	15.52	7,840
02 ago 2023	15.78	15.78	15.56	15.56	15.56	6,334
01 ago 2023	15.84	15.84	15.64	15.70	15.70	9,789
31 jul 2023	15.80	15.86	15.70	15.74	15.74	11,157
28 jul 2023	15.88	15.88	15.74	15.80	15.80	4,646
27 jul 2023	15.64	15.82	15.64	15.76	15.76	10,915
26 jul 2023	15.56	15.70	15.56	15.62	15.62	14,067
25 jul 2023	15.56	15.66	15.56	15.66	15.66	5,478
24 jul 2023	15.64	15.72	15.54	15.64	15.64	14,430
21 jul 2023	15.54	15.70	15.54	15.64	15.64	8,219
20 jul 2023	15.54	15.72	15.54	15.58	15.58	16,314
19 jul 2023	15.62	15.70	15.58	15.58	15.58	8,074
18 jul 2023	15.70	15.70	15.64	15.64	15.64	2,943
17 jul 2023	15.60	15.76	15.60	15.70	15.70	9,083
14 jul 2023	15.56	15.70	15.56	15.64	15.64	3,886
13 jul 2023	15.46	15.64	15.46	15.64	15.64	10,012
12 jul 2023	15.50	15.56	15.42	15.56	15.56	10,219
11 jul 2023	15.38	15.54	15.38	15.50	15.50	18,382
10 jul 2023	15.28	15.56	15.26	15.30	15.30	6,735
07 jul 2023	15.46	15.48	15.26	15.32	15.32	11,745
06 jul 2023	15.46	15.50	15.28	15.32	15.32	10,799
05 jul 2023	15.50	15.58	15.48	15.54	15.54	4,582
04 jul 2023	15.68	15.72	15.54	15.58	15.58	15,071
03 jul 2023	15.70	15.78	15.54	15.60	15.60	10,114
30 jun 2023	15.70	15.70	15.56	15.68	15.68	17,362
29 jun 2023	15.54	15.64	15.54	15.58	15.58	1,427
28 jun 2023	15.54	15.64	15.48	15.58	15.58	18,006
27 jun 2023	15.58	15.58	15.42	15.44	15.44	15,251
26 jun 2023	15.72	15.72	15.54	15.58	15.58	12,584
23 jun 2023	15.54	15.70	15.50	15.66	15.66	13,877
22 jun 2023	15.50	15.82	15.48	15.62	15.62	19,599
21 jun 2023	15.64	15.84	15.54	15.54	15.54	20,033
20 jun 2023	15.60	15.76	15.42	15.52	15.52	32,036
19 jun 2023	15.66	15.76	15.60	15.64	15.64	6,840
16 jun 2023	15.78	15.86	15.64	15.66	15.66	22,243
15 jun 2023	15.70	15.78	15.70	15.74	15.74	6,511
14 jun 2023	15.90	15.96	15.70	15.76	15.76	15,135
13 jun 2023	15.86	15.88	15.72	15.80	15.80	7,060
12 jun 2023	-	-	-	-	-	-
09 jun 2023	15.64	15.80	15.58	15.72	15.72	18,078
08 jun 2023	15.66	15.80	15.56	15.76	15.76	13,970
07 jun 2023	15.88	15.88	15.72	15.72	15.72	15,244
06 jun 2023	15.82	16.02	15.82	15.92	15.92	5,331
05 jun 2023	15.86	16.04	15.86	15.94	15.94	12,146
02 jun 2023	15.78	15.92	15.78	15.90	15.90	10,261
01 jun 2023	-	-	-	-	-	-
31 may 2023	16.00	16.00	15.76	15.82	15.82	61,997
30 may 2023	15.98	16.18	15.90	16.10	16.10	16,028
29 may 2023	16.02	16.16	15.72	15.80	15.80	11,581
26 may 2023	16.28	16.28	15.80	15.90	15.90	30,658
25 may 2023	16.28	16.30	16.18	16.26	16.26	8,434
24 may 2023	16.20	16.34	16.16	16.30	16.30	14,417
24 may 2023	0.65 Dividendo
23 may 2023	-	-	-	-	-	-
22 may 2023	16.60	16.80	16.60	16.76	16.76	11,545
19 may 2023	16.66	16.90	16.54	16.72	16.72	20,879
18 may 2023	16.60	16.74	16.60	16.72	16.72	12,141
17 may 2023	16.70	16.70	16.48	16.50	16.50	9,395
16 may 2023	16.58	16.72	16.50	16.72	16.72	8,738
15 may 2023	16.68	16.80	16.54	16.72	16.72	7,411
12 may 2023	16.68	16.68	16.50	16.58	16.58	3,029
11 may 2023	16.42	16.70	16.42	16.54	16.54	13,217
10 may 2023	16.48	16.68	16.48	16.56	16.56	9,993
09 may 2023	16.32	16.56	16.30	16.54	16.54	16,319
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...

S&P 5004,352.45+22.45(+0.52%)

Dow Jones34,133.39+62.97(+0.18%)

Nasdaq13,332.92+108.94(+0.82%)

Russell 20001,785.43+3.60(+0.20%)

Petróleo89.92+0.29(+0.32%)

Oro1,947.00+7.40(+0.38%)

Wüstenrot & Württembergische AG (WUW.DE)

S&P 500
4,352.45
+22.45(+0.52%)

Dow Jones
34,133.39
+62.97(+0.18%)

Nasdaq
13,332.92
+108.94(+0.82%)

Russell 2000
1,785.43
+3.60(+0.20%)

Petróleo
89.92
+0.29(+0.32%)

Oro
1,947.00
+7.40(+0.38%)