Wendel (0HZD.L)

LSE - LSE Delayed price. Currency in EUR

Add to watchlist

85.73

+1.44

(+1.71%)

At close: 06:19PM BST

Time period:

01 July 2023 - 01 July 2024

Show:

Historical prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
28 June 2024	84.57	85.15	82.50	82.67	82.67	6,487
27 June 2024	84.40	85.20	84.30	84.55	84.55	108,987
26 June 2024	83.57	86.35	84.50	85.18	85.18	75,270
25 June 2024	86.53	87.10	85.15	85.80	85.80	58,676
24 June 2024	85.10	87.35	85.10	86.60	86.60	5,158
21 June 2024	86.68	87.35	85.60	85.85	85.85	10,634
20 June 2024	85.00	86.80	85.25	86.40	86.40	46,595
19 June 2024	85.00	85.05	84.55	85.00	85.00	2,895
18 June 2024	83.53	85.20	84.15	85.12	85.12	4,443
17 June 2024	81.88	84.10	82.60	83.05	83.05	3,689
14 June 2024	84.53	84.40	81.75	81.83	81.83	4,481
13 June 2024	87.53	87.30	84.95	85.15	85.15	43,678
12 June 2024	87.68	88.35	86.65	87.20	87.20	6,142
11 June 2024	88.53	89.20	87.70	87.70	87.70	3,362
10 June 2024	87.88	88.40	86.15	88.01	88.01	160,096
07 June 2024	91.00	91.45	88.75	89.45	89.45	51,506
06 June 2024	90.30	91.80	90.30	90.47	90.47	805
05 June 2024	90.68	91.25	90.45	90.93	90.93	260,422
04 June 2024	90.53	94.40	90.55	90.85	90.85	867
03 June 2024	90.68	91.50	90.75	91.15	91.15	1,116
31 May 2024	90.40	90.95	89.50	90.75	90.75	4,580
30 May 2024	91.00	91.75	89.75	90.41	90.41	1,404
29 May 2024	91.10	91.90	90.15	91.10	91.10	25,159
28 May 2024	92.00	92.65	91.25	91.77	91.77	1,862
24 May 2024	89.05	90.30	89.05	90.43	90.43	130,575
23 May 2024	89.35	90.05	89.35	89.40	89.40	1,005
22 May 2024	90.53	91.00	88.05	89.88	89.88	961
21 May 2024	91.00	90.90	90.10	90.46	90.46	3,582
21 May 2024	4 Dividend
20 May 2024	93.88	94.55	92.60	94.25	90.25	698
17 May 2024	94.68	94.30	93.20	93.90	89.91	1,213
16 May 2024	95.75	96.40	94.80	95.05	91.02	1,329
15 May 2024	96.40	97.00	95.30	95.71	91.65	348,803
14 May 2024	96.50	96.90	96.00	96.40	92.31	95,901
13 May 2024	96.30	97.40	96.10	96.10	92.02	802
10 May 2024	96.57	97.50	95.85	96.96	92.85	1,510
09 May 2024	96.68	96.70	96.40	96.51	92.42	916
08 May 2024	96.78	97.45	96.25	96.60	92.50	10,726
07 May 2024	96.90	97.75	95.95	96.40	92.31	36,582
03 May 2024	95.00	97.30	94.55	96.65	92.55	4,184
02 May 2024	95.85	96.65	95.15	95.45	91.40	985
01 May 2024	-	-	-	-	-	-
30 Apr 2024	96.10	96.90	94.05	96.07	91.99	3,569
29 Apr 2024	94.78	95.80	94.50	95.70	91.64	928
26 Apr 2024	94.30	95.25	92.90	94.40	90.39	9,177
25 Apr 2024	94.72	96.10	93.05	96.00	91.93	13,163
24 Apr 2024	94.20	95.10	93.65	94.34	90.33	16,439
23 Apr 2024	94.35	94.85	93.15	94.48	90.47	14,956
22 Apr 2024	93.93	95.35	93.50	93.86	89.88	8,470
19 Apr 2024	93.25	94.65	92.35	92.80	88.86	11,188
18 Apr 2024	92.82	94.45	92.20	93.85	89.87	13,104
17 Apr 2024	93.15	94.10	92.65	93.50	89.53	12,270
16 Apr 2024	92.88	93.25	91.95	93.05	89.10	22,854
15 Apr 2024	92.88	94.30	92.25	93.00	89.05	14,584
12 Apr 2024	93.00	94.55	92.65	92.85	88.91	13,907
11 Apr 2024	93.00	93.60	92.25	93.20	89.25	12,761
10 Apr 2024	93.45	94.55	92.20	93.01	89.06	7,126
09 Apr 2024	94.20	94.75	93.10	94.17	90.18	13,346
08 Apr 2024	93.00	94.25	92.45	93.85	89.87	28,245
05 Apr 2024	91.57	94.30	90.60	91.50	87.62	49,637
04 Apr 2024	94.20	94.90	92.29	93.80	89.82	56,026
03 Apr 2024	93.68	94.60	94.02	94.26	90.26	13,414
02 Apr 2024	93.82	95.30	93.53	94.68	90.66	174,203
28 Mar 2024	94.25	95.00	93.60	94.60	90.58	18,485
27 Mar 2024	93.53	94.45	93.10	94.20	90.20	10,837
26 Mar 2024	93.53	94.70	93.30	94.30	90.30	9,743
25 Mar 2024	93.57	94.90	92.90	94.08	90.09	9,706
22 Mar 2024	93.82	94.75	92.95	94.40	90.39	8,437
21 Mar 2024	93.57	95.00	91.58	94.17	90.18	62,711
20 Mar 2024	90.53	93.79	90.00	93.74	89.76	28,169
19 Mar 2024	89.72	90.50	89.70	90.20	86.37	66,639
18 Mar 2024	88.40	90.25	88.65	89.98	86.16	17,350
15 Mar 2024	89.78	90.70	88.00	89.20	85.42	314,568
14 Mar 2024	93.15	93.75	90.15	90.39	86.56	13,461
13 Mar 2024	92.10	93.55	92.30	93.04	89.09	43,203
12 Mar 2024	92.45	93.25	91.75	92.76	88.83	70,837
11 Mar 2024	92.63	93.20	91.05	92.35	88.43	46,958
08 Mar 2024	92.00	93.10	91.45	92.38	88.46	28,200
07 Mar 2024	91.00	92.30	89.95	91.50	87.62	45,379
06 Mar 2024	91.45	91.80	90.40	91.23	87.36	10,732
05 Mar 2024	91.25	91.90	90.50	91.29	87.41	23,552
04 Mar 2024	91.00	92.60	90.25	90.99	87.13	13,995
01 Mar 2024	91.00	91.40	89.75	90.61	86.77	28,189
29 Feb 2024	89.57	91.00	88.75	90.45	86.61	17,750
28 Feb 2024	89.53	90.40	88.50	89.29	85.50	25,421
27 Feb 2024	89.78	89.95	89.15	89.62	85.82	18,418
26 Feb 2024	90.30	90.80	89.55	89.87	86.06	11,614
23 Feb 2024	90.68	91.65	90.50	90.80	86.95	34,497
22 Feb 2024	88.57	91.25	89.25	90.64	86.79	83,623
21 Feb 2024	87.57	88.45	86.95	87.63	83.91	7,968
20 Feb 2024	86.93	88.40	86.65	87.96	84.23	15,141
19 Feb 2024	88.00	88.95	87.20	87.69	83.97	59,066
16 Feb 2024	87.57	88.50	86.90	88.00	84.27	89,284
15 Feb 2024	86.20	88.35	85.35	87.77	84.04	13,286
14 Feb 2024	84.93	86.10	84.45	85.78	82.14	12,409
13 Feb 2024	86.25	86.43	84.30	85.15	81.54	23,900
12 Feb 2024	83.20	86.30	84.85	86.07	82.42	8,684
09 Feb 2024	85.10	85.80	83.80	84.41	80.83	7,345
08 Feb 2024	85.30	86.25	85.15	85.46	81.83	12,219
07 Feb 2024	85.57	86.35	84.90	86.12	82.47	2,659
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,983.70-30.10(-0.38%)

ASX 2007,740.50-27.00(-0.35%)

AUD/USD0.6669-0.0001(-0.01%)

OIL81.84+0.30(+0.37%)

GOLD2,337.60-2.00(-0.09%)

Bitcoin AUD95,432.39+4,219.14(+4.63%)

Wendel (0HZD.L)

ALL ORDS
7,983.70
-30.10(-0.38%)

ASX 200
7,740.50
-27.00(-0.35%)

AUD/USD
0.6669
-0.0001(-0.01%)

OIL
81.84
+0.30(+0.37%)

GOLD
2,337.60
-2.00(-0.09%)

Bitcoin AUD
95,432.39
+4,219.14(+4.63%)