Wihlborgs Fastigheter AB (1EJ.BE)
Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
At close: 08:13AM CEST
Time period:
05 Oct 2022 - 05 Oct 2023
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 04 Oct 2023 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - |
| 03 Oct 2023 | 6.42 | 6.42 | 6.18 | 6.18 | 6.18 | - |
| 02 Oct 2023 | 6.49 | 6.49 | 6.49 | 6.49 | 6.49 | - |
| 29 Sept 2023 | 6.36 | 6.36 | 6.36 | 6.36 | 6.36 | - |
| 28 Sept 2023 | 6.12 | 6.12 | 6.12 | 6.12 | 6.12 | - |
| 27 Sept 2023 | 6.28 | 6.28 | 6.28 | 6.28 | 6.28 | - |
| 26 Sept 2023 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | - |
| 25 Sept 2023 | 6.39 | 6.39 | 6.39 | 6.39 | 6.39 | - |
| 22 Sept 2023 | 6.43 | 6.43 | 6.43 | 6.43 | 6.43 | - |
| 21 Sept 2023 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | - |
| 20 Sept 2023 | 6.47 | 6.47 | 6.47 | 6.47 | 6.47 | - |
| 19 Sept 2023 | 6.36 | 6.36 | 6.36 | 6.36 | 6.36 | - |
| 18 Sept 2023 | 6.52 | 6.52 | 6.52 | 6.52 | 6.52 | - |
| 15 Sept 2023 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - |
| 14 Sept 2023 | 6.48 | 6.48 | 6.48 | 6.48 | 6.48 | - |
| 13 Sept 2023 | 6.51 | 6.51 | 6.51 | 6.51 | 6.51 | - |
| 12 Sept 2023 | 6.74 | 6.74 | 6.74 | 6.74 | 6.74 | - |
| 11 Sept 2023 | 6.68 | 6.68 | 6.68 | 6.68 | 6.68 | - |
| 08 Sept 2023 | 6.69 | 6.69 | 6.69 | 6.69 | 6.69 | - |
| 07 Sept 2023 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | - |
| 06 Sept 2023 | 6.72 | 6.72 | 6.72 | 6.72 | 6.72 | - |
| 05 Sept 2023 | 6.82 | 6.82 | 6.82 | 6.82 | 6.82 | - |
| 04 Sept 2023 | 6.88 | 6.88 | 6.88 | 6.88 | 6.88 | - |
| 01 Sept 2023 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | - |
| 31 Aug 2023 | 6.82 | 6.82 | 6.82 | 6.82 | 6.82 | - |
| 30 Aug 2023 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - |
| 29 Aug 2023 | 6.74 | 6.74 | 6.74 | 6.74 | 6.74 | - |
| 28 Aug 2023 | 6.61 | 6.61 | 6.61 | 6.61 | 6.61 | - |
| 25 Aug 2023 | 6.61 | 6.61 | 6.61 | 6.61 | 6.61 | - |
| 24 Aug 2023 | 6.57 | 6.57 | 6.57 | 6.57 | 6.57 | - |
| 23 Aug 2023 | 6.43 | 6.43 | 6.43 | 6.43 | 6.43 | - |
| 22 Aug 2023 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - |
| 21 Aug 2023 | 6.43 | 6.43 | 6.43 | 6.43 | 6.43 | - |
| 18 Aug 2023 | 6.62 | 6.62 | 6.62 | 6.62 | 6.62 | - |
| 17 Aug 2023 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - |
| 16 Aug 2023 | 6.76 | 6.76 | 6.76 | 6.76 | 6.76 | - |
| 15 Aug 2023 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | - |
| 14 Aug 2023 | 6.89 | 6.89 | 6.89 | 6.89 | 6.89 | - |
| 11 Aug 2023 | 7.03 | 7.03 | 7.03 | 7.03 | 7.03 | - |
| 10 Aug 2023 | 6.84 | 6.84 | 6.84 | 6.84 | 6.84 | - |
| 09 Aug 2023 | 6.68 | 6.68 | 6.68 | 6.68 | 6.68 | - |
| 08 Aug 2023 | 6.78 | 6.78 | 6.78 | 6.78 | 6.78 | - |
| 07 Aug 2023 | - | - | - | - | - | - |
| 04 Aug 2023 | 6.71 | 6.71 | 6.71 | 6.71 | 6.71 | - |
| 03 Aug 2023 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | - |
| 02 Aug 2023 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - |
| 01 Aug 2023 | 6.96 | 6.96 | 6.96 | 6.96 | 6.96 | - |
| 31 July 2023 | 6.94 | 6.94 | 6.94 | 6.94 | 6.94 | - |
| 28 July 2023 | 7.01 | 7.01 | 7.01 | 7.01 | 7.01 | - |
| 27 July 2023 | 7.09 | 7.09 | 7.09 | 7.09 | 7.09 | - |
| 26 July 2023 | 6.97 | 6.97 | 6.97 | 6.97 | 6.97 | - |
| 25 July 2023 | 6.89 | 6.89 | 6.89 | 6.89 | 6.89 | - |
| 24 July 2023 | 6.89 | 6.89 | 6.89 | 6.89 | 6.89 | - |
| 21 July 2023 | 6.86 | 6.86 | 6.86 | 6.86 | 6.86 | - |
| 20 July 2023 | 6.91 | 6.91 | 6.91 | 6.91 | 6.91 | - |
| 19 July 2023 | 6.66 | 6.66 | 6.66 | 6.66 | 6.66 | - |
| 18 July 2023 | 6.49 | 6.49 | 6.49 | 6.49 | 6.49 | - |
| 17 July 2023 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | - |
| 14 July 2023 | 6.59 | 6.59 | 6.59 | 6.59 | 6.59 | - |
| 13 July 2023 | 6.61 | 6.61 | 6.61 | 6.61 | 6.61 | - |
| 12 July 2023 | 6.38 | 6.38 | 6.38 | 6.38 | 6.38 | - |
| 11 July 2023 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - |
| 10 July 2023 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | - |
| 07 July 2023 | 6.63 | 6.63 | 6.63 | 6.63 | 6.63 | - |
| 06 July 2023 | 6.82 | 6.82 | 6.82 | 6.82 | 6.82 | - |
| 05 July 2023 | 6.86 | 6.86 | 6.86 | 6.86 | 6.86 | - |
| 04 July 2023 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | - |
| 03 July 2023 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - |
| 30 June 2023 | 6.47 | 6.47 | 6.47 | 6.47 | 6.47 | - |
| 29 June 2023 | 6.52 | 6.52 | 6.52 | 6.52 | 6.52 | - |
| 28 June 2023 | 6.41 | 6.41 | 6.41 | 6.41 | 6.41 | - |
| 27 June 2023 | 6.43 | 6.43 | 6.43 | 6.43 | 6.43 | - |
| 26 June 2023 | 6.48 | 6.48 | 6.48 | 6.48 | 6.48 | - |
| 23 June 2023 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | - |
| 22 June 2023 | 6.38 | 6.38 | 6.38 | 6.38 | 6.38 | - |
| 21 June 2023 | 6.41 | 6.41 | 6.41 | 6.41 | 6.41 | - |
| 20 June 2023 | 6.53 | 6.53 | 6.53 | 6.53 | 6.53 | - |
| 19 June 2023 | 6.64 | 6.64 | 6.64 | 6.64 | 6.64 | - |
| 16 June 2023 | 6.91 | 6.91 | 6.91 | 6.91 | 6.91 | - |
| 15 June 2023 | 7.04 | 7.04 | 6.99 | 6.99 | 6.99 | - |
| 14 June 2023 | 7.14 | 7.14 | 7.14 | 7.14 | 7.14 | - |
| 13 June 2023 | 7.18 | 7.18 | 7.18 | 7.18 | 7.18 | - |
| 12 June 2023 | - | - | - | - | - | - |
| 09 June 2023 | 7.11 | 7.11 | 7.11 | 7.11 | 7.11 | - |
| 08 June 2023 | 7.21 | 7.21 | 7.21 | 7.21 | 7.21 | - |
| 07 June 2023 | 7.09 | 7.09 | 7.09 | 7.09 | 7.09 | - |
| 06 June 2023 | 7.14 | 7.14 | 7.14 | 7.14 | 7.14 | - |
| 05 June 2023 | 7.03 | 7.03 | 7.03 | 7.03 | 7.03 | - |
| 02 June 2023 | 6.59 | 6.59 | 6.59 | 6.59 | 6.59 | - |
| 01 June 2023 | - | - | - | - | - | - |
| 31 May 2023 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | - |
| 30 May 2023 | 6.59 | 6.59 | 6.59 | 6.59 | 6.59 | - |
| 29 May 2023 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | - |
| 26 May 2023 | 6.67 | 6.67 | 6.67 | 6.67 | 6.67 | - |
| 25 May 2023 | 6.84 | 6.84 | 6.84 | 6.84 | 6.84 | - |
| 24 May 2023 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | - |
| 23 May 2023 | - | - | - | - | - | - |
| 22 May 2023 | 6.72 | 6.72 | 6.72 | 6.72 | 6.72 | - |
| 19 May 2023 | 6.61 | 6.61 | 6.61 | 6.61 | 6.61 | - |
| 18 May 2023 | 6.84 | 6.84 | 6.60 | 6.60 | 6.60 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
