Wüstenrot & Württembergische AG (WUW.DE)
XETRA - XETRA Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
Al cierre: 05:36PM CEST
Periodo de tiempo:
27 jul 2023 - 27 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 26 jul 2024 | 12.70 | 12.72 | 12.50 | 12.60 | 12.60 | 51,278 |
| 25 jul 2024 | 13.20 | 13.32 | 12.50 | 12.70 | 12.70 | 216,221 |
| 24 jul 2024 | 13.46 | 13.46 | 13.18 | 13.22 | 13.22 | 6,258 |
| 23 jul 2024 | 13.38 | 13.44 | 13.28 | 13.34 | 13.34 | 15,519 |
| 22 jul 2024 | 13.40 | 13.46 | 13.30 | 13.42 | 13.42 | 12,888 |
| 19 jul 2024 | 13.32 | 13.36 | 13.30 | 13.34 | 13.34 | 6,421 |
| 18 jul 2024 | 13.48 | 13.48 | 13.36 | 13.40 | 13.40 | 16,019 |
| 17 jul 2024 | 13.34 | 13.46 | 13.34 | 13.46 | 13.46 | 8,015 |
| 16 jul 2024 | 13.44 | 13.46 | 13.30 | 13.36 | 13.36 | 18,006 |
| 15 jul 2024 | 13.48 | 13.48 | 13.32 | 13.34 | 13.34 | 14,177 |
| 12 jul 2024 | 13.46 | 13.48 | 13.36 | 13.44 | 13.44 | 7,414 |
| 11 jul 2024 | 13.36 | 13.54 | 13.30 | 13.42 | 13.42 | 20,858 |
| 10 jul 2024 | 13.24 | 13.30 | 13.18 | 13.30 | 13.30 | 23,422 |
| 09 jul 2024 | 13.30 | 13.30 | 13.14 | 13.20 | 13.20 | 27,377 |
| 08 jul 2024 | 13.18 | 13.26 | 13.16 | 13.18 | 13.18 | 10,970 |
| 05 jul 2024 | 13.20 | 13.36 | 13.18 | 13.26 | 13.26 | 15,141 |
| 04 jul 2024 | 13.28 | 13.32 | 13.16 | 13.32 | 13.32 | 18,706 |
| 03 jul 2024 | 13.14 | 13.26 | 13.10 | 13.26 | 13.26 | 15,410 |
| 02 jul 2024 | 13.28 | 13.28 | 12.96 | 13.12 | 13.12 | 28,786 |
| 01 jul 2024 | 13.24 | 13.48 | 13.18 | 13.20 | 13.20 | 40,515 |
| 28 jun 2024 | 13.12 | 13.24 | 13.06 | 13.16 | 13.16 | 27,985 |
| 27 jun 2024 | 13.02 | 13.08 | 13.00 | 13.04 | 13.04 | 11,636 |
| 26 jun 2024 | 13.12 | 13.20 | 13.00 | 13.02 | 13.02 | 48,293 |
| 25 jun 2024 | 13.12 | 13.16 | 13.04 | 13.04 | 13.04 | 30,174 |
| 24 jun 2024 | 13.06 | 13.14 | 13.02 | 13.06 | 13.06 | 20,177 |
| 21 jun 2024 | 13.12 | 13.16 | 12.98 | 12.98 | 12.98 | 373,763 |
| 20 jun 2024 | 13.00 | 13.18 | 13.00 | 13.14 | 13.14 | 21,776 |
| 19 jun 2024 | 13.22 | 13.22 | 13.04 | 13.04 | 13.04 | 34,782 |
| 18 jun 2024 | 13.20 | 13.32 | 13.20 | 13.24 | 13.24 | 9,063 |
| 17 jun 2024 | 13.34 | 13.34 | 13.20 | 13.22 | 13.22 | 26,910 |
| 14 jun 2024 | 13.38 | 13.38 | 13.22 | 13.26 | 13.26 | 27,590 |
| 13 jun 2024 | 13.72 | 13.72 | 13.38 | 13.38 | 13.38 | 33,522 |
| 12 jun 2024 | 13.54 | 13.70 | 13.48 | 13.64 | 13.64 | 43,100 |
| 11 jun 2024 | 13.50 | 13.54 | 13.44 | 13.48 | 13.48 | 32,409 |
| 10 jun 2024 | 13.40 | 13.56 | 13.34 | 13.48 | 13.48 | 43,579 |
| 07 jun 2024 | 13.32 | 13.46 | 13.28 | 13.46 | 13.46 | 38,866 |
| 06 jun 2024 | 13.28 | 13.42 | 13.28 | 13.34 | 13.34 | 13,151 |
| 05 jun 2024 | 13.42 | 13.42 | 13.28 | 13.36 | 13.36 | 19,955 |
| 04 jun 2024 | 13.68 | 13.68 | 13.38 | 13.38 | 13.38 | 36,271 |
| 03 jun 2024 | 13.50 | 13.68 | 13.46 | 13.64 | 13.64 | 52,637 |
| 31 may 2024 | 13.32 | 13.72 | 13.32 | 13.72 | 13.72 | 58,332 |
| 30 may 2024 | 13.32 | 13.46 | 13.28 | 13.46 | 13.46 | 24,780 |
| 29 may 2024 | 13.50 | 13.52 | 13.34 | 13.34 | 13.34 | 19,903 |
| 28 may 2024 | 13.38 | 13.54 | 13.28 | 13.52 | 13.52 | 49,552 |
| 27 may 2024 | 13.12 | 13.36 | 13.08 | 13.36 | 13.36 | 44,471 |
| 24 may 2024 | 12.94 | 13.10 | 12.94 | 13.04 | 13.04 | 23,249 |
| 23 may 2024 | 13.12 | 13.12 | 13.00 | 13.00 | 13.00 | 32,486 |
| 22 may 2024 | 13.12 | 13.18 | 13.02 | 13.02 | 13.02 | 37,431 |
| 21 may 2024 | 13.16 | 13.22 | 13.00 | 13.18 | 13.18 | 44,567 |
| 20 may 2024 | 13.12 | 13.40 | 13.12 | 13.24 | 13.24 | 29,552 |
| 17 may 2024 | 13.20 | 13.26 | 13.06 | 13.08 | 13.08 | 34,415 |
| 16 may 2024 | 13.06 | 13.12 | 13.00 | 13.12 | 13.12 | 37,264 |
| 15 may 2024 | 12.92 | 13.16 | 12.92 | 13.08 | 13.08 | 59,821 |
| 15 may 2024 | 0.65 Dividendo | |||||
| 14 may 2024 | 13.54 | 13.58 | 13.44 | 13.50 | 12.85 | 46,373 |
| 13 may 2024 | 13.52 | 13.64 | 13.46 | 13.56 | 12.91 | 50,967 |
| 10 may 2024 | 13.48 | 13.52 | 13.46 | 13.52 | 12.87 | 26,299 |
| 09 may 2024 | 13.44 | 13.58 | 13.44 | 13.50 | 12.85 | 20,567 |
| 08 may 2024 | 13.56 | 13.58 | 13.46 | 13.46 | 12.81 | 27,719 |
| 07 may 2024 | 13.60 | 13.62 | 13.44 | 13.54 | 12.89 | 38,769 |
| 06 may 2024 | 13.30 | 13.60 | 13.30 | 13.54 | 12.89 | 24,607 |
| 03 may 2024 | 13.18 | 13.26 | 13.16 | 13.26 | 12.62 | 64,451 |
| 02 may 2024 | 13.28 | 13.28 | 13.12 | 13.22 | 12.58 | 30,873 |
| 30 abr 2024 | 13.46 | 13.46 | 13.20 | 13.20 | 12.56 | 20,788 |
| 29 abr 2024 | 13.14 | 13.42 | 13.10 | 13.38 | 12.74 | 37,434 |
| 26 abr 2024 | 13.08 | 13.22 | 13.08 | 13.18 | 12.55 | 22,098 |
| 25 abr 2024 | 13.10 | 13.14 | 13.00 | 13.06 | 12.43 | 18,914 |
| 24 abr 2024 | 13.22 | 13.26 | 13.14 | 13.18 | 12.55 | 21,568 |
| 23 abr 2024 | 13.22 | 13.36 | 13.22 | 13.28 | 12.64 | 14,545 |
| 22 abr 2024 | 13.18 | 13.30 | 13.16 | 13.30 | 12.66 | 14,174 |
| 19 abr 2024 | 13.08 | 13.10 | 12.92 | 13.10 | 12.47 | 25,304 |
| 18 abr 2024 | 13.04 | 13.18 | 12.92 | 13.04 | 12.41 | 43,267 |
| 17 abr 2024 | 13.02 | 13.10 | 12.96 | 13.02 | 12.39 | 21,861 |
| 16 abr 2024 | 13.14 | 13.14 | 12.90 | 12.96 | 12.34 | 65,732 |
| 15 abr 2024 | 13.20 | 13.22 | 13.14 | 13.16 | 12.53 | 19,131 |
| 12 abr 2024 | 13.20 | 13.30 | 13.14 | 13.20 | 12.56 | 20,403 |
| 11 abr 2024 | 13.16 | 13.22 | 13.08 | 13.16 | 12.53 | 41,763 |
| 10 abr 2024 | 13.22 | 13.30 | 13.14 | 13.18 | 12.55 | 21,120 |
| 09 abr 2024 | 13.38 | 13.40 | 13.20 | 13.24 | 12.60 | 25,350 |
| 08 abr 2024 | 13.36 | 13.48 | 13.36 | 13.40 | 12.75 | 33,886 |
| 05 abr 2024 | 13.34 | 13.40 | 13.24 | 13.30 | 12.66 | 27,615 |
| 04 abr 2024 | 13.36 | 13.44 | 13.34 | 13.44 | 12.79 | 27,285 |
| 03 abr 2024 | 13.28 | 13.48 | 13.26 | 13.40 | 12.75 | 37,313 |
| 02 abr 2024 | 13.34 | 13.50 | 13.24 | 13.30 | 12.66 | 43,245 |
| 28 mar 2024 | 13.42 | 13.42 | 13.14 | 13.32 | 12.68 | 61,780 |
| 27 mar 2024 | 13.80 | 13.80 | 13.30 | 13.42 | 12.77 | 75,820 |
| 26 mar 2024 | 13.48 | 13.92 | 13.48 | 13.90 | 13.23 | 51,467 |
| 25 mar 2024 | 13.36 | 13.50 | 13.26 | 13.48 | 12.83 | 15,840 |
| 22 mar 2024 | 13.22 | 13.32 | 13.20 | 13.32 | 12.68 | 18,391 |
| 21 mar 2024 | 13.26 | 13.26 | 13.16 | 13.18 | 12.55 | 21,661 |
| 20 mar 2024 | 13.26 | 13.26 | 13.16 | 13.22 | 12.58 | 6,177 |
| 19 mar 2024 | 13.20 | 13.28 | 13.18 | 13.24 | 12.60 | 35,864 |
| 18 mar 2024 | 13.26 | 13.26 | 13.16 | 13.20 | 12.56 | 40,049 |
| 15 mar 2024 | 13.20 | 13.26 | 13.18 | 13.26 | 12.62 | 34,649 |
| 14 mar 2024 | 13.42 | 13.46 | 13.20 | 13.20 | 12.56 | 20,328 |
| 13 mar 2024 | 13.50 | 13.50 | 13.36 | 13.36 | 12.72 | 11,187 |
| 12 mar 2024 | 13.28 | 13.50 | 13.26 | 13.46 | 12.81 | 17,837 |
| 11 mar 2024 | 13.20 | 13.30 | 13.18 | 13.20 | 12.56 | 47,920 |
| 08 mar 2024 | 13.26 | 13.32 | 13.20 | 13.28 | 12.64 | 28,534 |
| 07 mar 2024 | 13.22 | 13.28 | 13.18 | 13.22 | 12.58 | 61,155 |
| *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.