Wihlborgs Fastigheter AB (1EJ.DU)
Dusseldorf - Dusseldorf Delayed price. Currency in EUR
Add to watchlist
At close: 07:32PM CEST
Time period:
16 Sept 2023 - 16 Sept 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 13 Sept 2024 | 9.54 | 9.91 | 9.54 | 9.77 | 9.77 | - |
| 12 Sept 2024 | 9.45 | 9.65 | 9.45 | 9.53 | 9.53 | - |
| 11 Sept 2024 | 9.59 | 9.70 | 9.45 | 9.45 | 9.45 | - |
| 10 Sept 2024 | 9.41 | 9.73 | 9.41 | 9.57 | 9.57 | - |
| 09 Sept 2024 | 9.52 | 9.57 | 9.41 | 9.41 | 9.41 | - |
| 06 Sept 2024 | 9.41 | 9.68 | 9.41 | 9.55 | 9.55 | - |
| 05 Sept 2024 | 9.31 | 9.54 | 9.31 | 9.43 | 9.43 | - |
| 04 Sept 2024 | 9.17 | 9.45 | 9.17 | 9.31 | 9.31 | - |
| 03 Sept 2024 | 9.34 | 9.34 | 9.17 | 9.17 | 9.17 | - |
| 02 Sept 2024 | 9.28 | 9.45 | 9.28 | 9.35 | 9.35 | - |
| 30 Aug 2024 | 9.24 | 9.48 | 9.24 | 9.28 | 9.28 | - |
| 29 Aug 2024 | 9.45 | 9.55 | 9.23 | 9.23 | 9.23 | - |
| 28 Aug 2024 | 9.36 | 9.56 | 9.36 | 9.45 | 9.45 | - |
| 27 Aug 2024 | 9.53 | 9.60 | 9.34 | 9.34 | 9.34 | - |
| 26 Aug 2024 | 9.47 | 9.64 | 9.47 | 9.52 | 9.52 | - |
| 23 Aug 2024 | 9.31 | 9.56 | 9.31 | 9.49 | 9.49 | - |
| 22 Aug 2024 | 9.19 | 9.41 | 9.19 | 9.31 | 9.31 | - |
| 21 Aug 2024 | 9.40 | 9.46 | 9.19 | 9.19 | 9.19 | - |
| 20 Aug 2024 | 9.38 | 9.56 | 9.38 | 9.39 | 9.39 | - |
| 19 Aug 2024 | 9.11 | 9.46 | 9.11 | 9.38 | 9.38 | - |
| 16 Aug 2024 | 9.14 | 9.24 | 9.07 | 9.07 | 9.07 | - |
| 15 Aug 2024 | 9.27 | 9.37 | 9.15 | 9.15 | 9.15 | - |
| 14 Aug 2024 | 9.19 | 9.38 | 9.19 | 9.27 | 9.27 | - |
| 13 Aug 2024 | 9.10 | 9.31 | 9.10 | 9.20 | 9.20 | - |
| 12 Aug 2024 | 9.19 | 9.34 | 9.09 | 9.09 | 9.09 | - |
| 09 Aug 2024 | 9.06 | 9.41 | 9.06 | 9.19 | 9.19 | - |
| 08 Aug 2024 | 9.15 | 9.20 | 9.06 | 9.06 | 9.06 | - |
| 07 Aug 2024 | 8.92 | 9.28 | 8.92 | 9.16 | 9.16 | - |
| 06 Aug 2024 | 8.89 | 9.13 | 8.89 | 8.90 | 8.90 | - |
| 05 Aug 2024 | 9.10 | 9.10 | 8.88 | 8.88 | 8.88 | - |
| 02 Aug 2024 | 9.19 | 9.30 | 9.15 | 9.20 | 9.20 | - |
| 01 Aug 2024 | 9.15 | 9.44 | 9.15 | 9.22 | 9.22 | - |
| 31 July 2024 | 9.19 | 9.38 | 9.14 | 9.14 | 9.14 | - |
| 30 July 2024 | 9.22 | 9.35 | 9.19 | 9.19 | 9.19 | - |
| 29 July 2024 | 9.07 | 9.38 | 9.07 | 9.21 | 9.21 | - |
| 26 July 2024 | 9.09 | 9.28 | 9.08 | 9.08 | 9.08 | - |
| 25 July 2024 | 9.12 | 9.22 | 9.10 | 9.10 | 9.10 | - |
| 24 July 2024 | 9.18 | 9.27 | 9.14 | 9.14 | 9.14 | - |
| 23 July 2024 | 9.27 | 9.36 | 9.19 | 9.19 | 9.19 | - |
| 22 July 2024 | 9.30 | 9.52 | 9.27 | 9.27 | 9.27 | - |
| 19 July 2024 | 9.36 | 9.44 | 9.30 | 9.30 | 9.30 | - |
| 18 July 2024 | 9.44 | 9.57 | 9.40 | 9.40 | 9.40 | - |
| 17 July 2024 | 9.46 | 9.66 | 9.45 | 9.45 | 9.45 | - |
| 16 July 2024 | 9.44 | 9.68 | 9.44 | 9.45 | 9.45 | - |
| 15 July 2024 | 9.60 | 9.69 | 9.47 | 9.47 | 9.47 | - |
| 12 July 2024 | 9.52 | 9.78 | 9.52 | 9.61 | 9.61 | - |
| 11 July 2024 | 9.49 | 9.69 | 9.49 | 9.69 | 9.69 | - |
| 10 July 2024 | 9.01 | 9.66 | 9.01 | 9.49 | 9.49 | - |
| 09 July 2024 | 8.75 | 9.15 | 8.75 | 9.01 | 9.01 | - |
| 08 July 2024 | 8.81 | 8.97 | 8.77 | 8.77 | 8.77 | - |
| 05 July 2024 | 8.72 | 8.91 | 8.72 | 8.83 | 8.83 | - |
| 04 July 2024 | 8.65 | 8.86 | 8.65 | 8.72 | 8.72 | - |
| 03 July 2024 | 8.44 | 8.68 | 8.44 | 8.65 | 8.65 | - |
| 02 July 2024 | 8.44 | 8.52 | 8.41 | 8.41 | 8.41 | - |
| 01 July 2024 | 8.41 | 8.65 | 8.41 | 8.44 | 8.44 | - |
| 28 June 2024 | 8.29 | 8.56 | 8.29 | 8.43 | 8.43 | - |
| 27 June 2024 | 8.20 | 8.37 | 8.20 | 8.28 | 8.28 | - |
| 26 June 2024 | 8.32 | 8.47 | 8.20 | 8.20 | 8.20 | - |
| 25 June 2024 | 8.52 | 8.62 | 8.32 | 8.32 | 8.32 | - |
| 24 June 2024 | 8.52 | 8.65 | 8.46 | 8.52 | 8.52 | - |
| 21 June 2024 | 8.30 | 8.54 | 8.30 | 8.52 | 8.52 | - |
| 20 June 2024 | 8.31 | 8.61 | 8.31 | 8.55 | 8.55 | - |
| 19 June 2024 | 8.47 | 8.52 | 8.32 | 8.32 | 8.32 | - |
| 18 June 2024 | 8.37 | 8.55 | 8.37 | 8.46 | 8.46 | - |
| 17 June 2024 | 8.39 | 8.56 | 8.35 | 8.35 | 8.35 | - |
| 14 June 2024 | 8.56 | 8.61 | 8.39 | 8.39 | 8.39 | - |
| 13 June 2024 | 8.62 | 8.82 | 8.54 | 8.54 | 8.54 | - |
| 12 June 2024 | 8.38 | 8.78 | 8.38 | 8.67 | 8.67 | - |
| 11 June 2024 | 8.44 | 8.52 | 8.36 | 8.36 | 8.36 | - |
| 10 June 2024 | 8.44 | 8.49 | 8.38 | 8.44 | 8.44 | - |
| 07 June 2024 | 8.77 | 8.85 | 8.41 | 8.41 | 8.41 | - |
| 06 June 2024 | 8.79 | 8.80 | 8.76 | 8.76 | 8.76 | - |
| 05 June 2024 | 8.78 | 8.94 | 8.76 | 8.76 | 8.76 | - |
| 04 June 2024 | 8.64 | 8.89 | 8.64 | 8.73 | 8.73 | - |
| 03 June 2024 | 8.53 | 8.68 | 8.53 | 8.65 | 8.65 | - |
| 31 May 2024 | 8.34 | 8.55 | 8.34 | 8.52 | 8.52 | - |
| 30 May 2024 | 8.10 | 8.44 | 8.10 | 8.33 | 8.33 | - |
| 29 May 2024 | 8.35 | 8.44 | 8.11 | 8.11 | 8.11 | - |
| 28 May 2024 | 8.36 | 8.53 | 8.36 | 8.37 | 8.37 | - |
| 27 May 2024 | 8.31 | 8.44 | 8.31 | 8.35 | 8.35 | - |
| 24 May 2024 | 8.27 | 8.41 | 8.27 | 8.31 | 8.31 | - |
| 23 May 2024 | 8.46 | 8.49 | 8.26 | 8.26 | 8.26 | - |
| 22 May 2024 | 8.31 | 8.55 | 8.31 | 8.45 | 8.45 | - |
| 21 May 2024 | 8.43 | 8.52 | 8.31 | 8.31 | 8.31 | - |
| 20 May 2024 | 8.38 | 8.56 | 8.38 | 8.43 | 8.43 | - |
| 17 May 2024 | 8.44 | 8.55 | 8.38 | 8.38 | 8.38 | - |
| 16 May 2024 | 8.52 | 8.68 | 8.44 | 8.44 | 8.44 | - |
| 15 May 2024 | 8.15 | 8.56 | 8.15 | 8.51 | 8.51 | - |
| 14 May 2024 | 8.07 | 8.26 | 8.07 | 8.14 | 8.14 | - |
| 13 May 2024 | 8.02 | 8.18 | 8.02 | 8.07 | 8.07 | - |
| 10 May 2024 | 8.04 | 8.18 | 8.02 | 8.02 | 8.02 | - |
| 09 May 2024 | 8.02 | 8.06 | 8.02 | 8.06 | 8.06 | - |
| 08 May 2024 | 8.06 | 8.19 | 8.02 | 8.02 | 8.02 | - |
| 07 May 2024 | 8.07 | 8.15 | 8.07 | 8.08 | 8.08 | - |
| 06 May 2024 | 7.90 | 7.99 | 7.90 | 7.90 | 7.90 | - |
| 03 May 2024 | 7.93 | 7.97 | 7.84 | 7.91 | 7.91 | - |
| 02 May 2024 | 7.78 | 8.02 | 7.78 | 7.91 | 7.91 | - |
| 30 Apr 2024 | 7.66 | 7.80 | 7.66 | 7.74 | 7.74 | - |
| 29 Apr 2024 | 7.53 | 7.77 | 7.53 | 7.66 | 7.66 | - |
| 26 Apr 2024 | 7.34 | 7.64 | 7.34 | 7.52 | 7.52 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.