American Water Works Co Inc (AWC.DU)
Dusseldorf - Dusseldorf Delayed price. Currency in EUR
Add to watchlist
At close: 07:30PM CEST
Time period:
07 July 2023 - 07 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 05 July 2024 | 117.90 | 119.20 | 117.90 | 119.20 | 119.20 | - |
| 04 July 2024 | 118.40 | 118.40 | 117.90 | 117.90 | 117.90 | - |
| 03 July 2024 | 119.40 | 119.40 | 118.45 | 118.45 | 118.45 | - |
| 02 July 2024 | 118.50 | 120.30 | 118.50 | 119.60 | 119.60 | - |
| 01 July 2024 | 119.40 | 120.20 | 119.40 | 119.85 | 119.85 | - |
| 28 June 2024 | 120.25 | 120.50 | 119.55 | 119.55 | 119.55 | - |
| 27 June 2024 | 120.45 | 120.70 | 119.95 | 120.30 | 120.30 | - |
| 26 June 2024 | 120.30 | 120.65 | 120.30 | 120.45 | 120.45 | - |
| 25 June 2024 | 122.65 | 122.75 | 121.10 | 121.10 | 121.10 | - |
| 24 June 2024 | 121.35 | 123.50 | 121.20 | 123.15 | 123.15 | - |
| 21 June 2024 | 120.95 | 122.00 | 120.95 | 121.05 | 121.05 | - |
| 20 June 2024 | 120.85 | 121.25 | 120.85 | 121.10 | 121.10 | - |
| 19 June 2024 | 120.75 | 120.80 | 120.35 | 120.65 | 120.65 | - |
| 18 June 2024 | 119.60 | 121.10 | 119.25 | 121.10 | 121.10 | 100 |
| 17 June 2024 | 120.25 | 120.25 | 119.00 | 120.15 | 120.15 | - |
| 14 June 2024 | 119.90 | 120.55 | 118.70 | 120.55 | 120.55 | - |
| 13 June 2024 | 117.90 | 119.75 | 117.90 | 119.75 | 119.75 | - |
| 12 June 2024 | 118.60 | 119.35 | 118.50 | 119.35 | 119.35 | - |
| 11 June 2024 | 118.70 | 119.15 | 118.60 | 119.00 | 119.00 | - |
| 10 June 2024 | 118.65 | 119.25 | 118.45 | 118.95 | 118.95 | - |
| 07 June 2024 | 119.45 | 119.50 | 118.70 | 118.70 | 118.70 | - |
| 06 June 2024 | 120.35 | 120.85 | 120.05 | 120.05 | 120.05 | - |
| 05 June 2024 | 121.80 | 121.80 | 120.50 | 121.05 | 121.05 | - |
| 04 June 2024 | 119.25 | 121.45 | 119.25 | 121.45 | 121.45 | - |
| 03 June 2024 | 120.75 | 121.10 | 119.55 | 119.55 | 119.55 | - |
| 31 May 2024 | 116.10 | 119.30 | 115.50 | 119.30 | 119.30 | - |
| 30 May 2024 | 113.45 | 115.55 | 113.30 | 115.55 | 115.55 | - |
| 29 May 2024 | 115.35 | 115.35 | 114.40 | 114.40 | 114.40 | - |
| 28 May 2024 | 116.75 | 117.15 | 116.25 | 116.25 | 116.25 | - |
| 27 May 2024 | 117.55 | 117.55 | 116.70 | 116.75 | 116.75 | - |
| 24 May 2024 | 118.40 | 118.75 | 117.50 | 117.50 | 117.50 | - |
| 23 May 2024 | 123.05 | 123.05 | 118.95 | 118.95 | 118.95 | 167 |
| 22 May 2024 | 123.15 | 123.45 | 122.95 | 123.45 | 123.45 | - |
| 21 May 2024 | 122.20 | 123.30 | 122.20 | 122.75 | 122.75 | 80 |
| 20 May 2024 | 122.40 | 122.80 | 122.05 | 122.70 | 122.70 | - |
| 17 May 2024 | 123.15 | 123.30 | 122.50 | 122.50 | 122.50 | - |
| 16 May 2024 | 122.35 | 123.15 | 122.35 | 123.15 | 123.15 | - |
| 15 May 2024 | 122.90 | 123.70 | 122.30 | 122.45 | 122.45 | - |
| 14 May 2024 | 123.45 | 123.80 | 122.60 | 122.60 | 122.60 | - |
| 13 May 2024 | 124.55 | 124.65 | 123.35 | 123.35 | 123.35 | - |
| 13 May 2024 | 0.765 Dividend | |||||
| 10 May 2024 | 124.55 | 125.45 | 124.45 | 124.95 | 124.18 | 45 |
| 09 May 2024 | 122.95 | 124.40 | 122.95 | 124.30 | 123.54 | - |
| 08 May 2024 | 122.15 | 122.75 | 122.15 | 122.75 | 122.00 | - |
| 07 May 2024 | 120.55 | 122.05 | 120.55 | 122.05 | 121.30 | - |
| 06 May 2024 | 119.15 | 119.95 | 119.15 | 119.95 | 119.22 | - |
| 03 May 2024 | 117.45 | 118.85 | 116.55 | 118.25 | 117.53 | - |
| 02 May 2024 | 116.10 | 116.25 | 115.50 | 115.50 | 114.79 | - |
| 30 Apr 2024 | 113.60 | 114.70 | 113.35 | 114.70 | 114.00 | - |
| 29 Apr 2024 | 112.35 | 113.80 | 112.35 | 113.75 | 113.05 | - |
| 26 Apr 2024 | 113.40 | 113.95 | 112.85 | 113.10 | 112.41 | - |
| 25 Apr 2024 | 112.50 | 113.45 | 112.25 | 113.45 | 112.76 | - |
| 24 Apr 2024 | 111.80 | 113.10 | 111.80 | 113.10 | 112.41 | - |
| 23 Apr 2024 | 111.40 | 111.95 | 110.40 | 111.90 | 111.21 | - |
| 22 Apr 2024 | 110.85 | 111.65 | 110.85 | 111.60 | 110.92 | - |
| 19 Apr 2024 | 109.15 | 111.50 | 109.15 | 111.50 | 110.82 | - |
| 18 Apr 2024 | 107.75 | 109.55 | 107.75 | 109.55 | 108.88 | - |
| 17 Apr 2024 | 106.65 | 107.55 | 106.55 | 107.55 | 106.89 | - |
| 16 Apr 2024 | 108.50 | 108.80 | 107.15 | 107.15 | 106.49 | 10 |
| 15 Apr 2024 | 109.20 | 109.25 | 108.45 | 108.45 | 107.79 | - |
| 12 Apr 2024 | 109.90 | 110.60 | 108.90 | 108.90 | 108.23 | - |
| 11 Apr 2024 | 109.55 | 109.95 | 109.45 | 109.85 | 109.18 | 10 |
| 10 Apr 2024 | 111.75 | 112.40 | 109.30 | 109.30 | 108.63 | - |
| 09 Apr 2024 | 110.00 | 112.00 | 109.90 | 111.75 | 111.07 | - |
| 08 Apr 2024 | 108.90 | 110.45 | 108.90 | 110.45 | 109.77 | - |
| 05 Apr 2024 | 110.75 | 110.90 | 108.75 | 108.75 | 108.08 | - |
| 04 Apr 2024 | 109.20 | 110.95 | 109.20 | 110.75 | 110.07 | - |
| 03 Apr 2024 | 110.15 | 110.80 | 109.75 | 109.75 | 109.08 | - |
| 02 Apr 2024 | 110.95 | 112.35 | 110.60 | 110.60 | 109.92 | - |
| 28 Mar 2024 | 111.40 | 112.60 | 111.40 | 112.60 | 111.91 | - |
| 27 Mar 2024 | 108.00 | 111.60 | 107.80 | 111.60 | 110.92 | - |
| 26 Mar 2024 | 107.40 | 107.80 | 107.40 | 107.80 | 107.14 | - |
| 25 Mar 2024 | 108.20 | 108.40 | 107.80 | 107.80 | 107.14 | - |
| 22 Mar 2024 | 108.80 | 109.00 | 108.60 | 108.60 | 107.94 | - |
| 21 Mar 2024 | 107.80 | 110.60 | 107.20 | 109.20 | 108.53 | 45 |
| 20 Mar 2024 | 108.00 | 108.20 | 107.20 | 107.20 | 106.54 | - |
| 19 Mar 2024 | 107.00 | 108.60 | 107.00 | 107.80 | 107.14 | 16 |
| 18 Mar 2024 | 107.40 | 108.20 | 107.40 | 107.40 | 106.74 | - |
| 15 Mar 2024 | 108.60 | 108.60 | 107.20 | 107.40 | 106.74 | - |
| 14 Mar 2024 | 109.80 | 110.00 | 108.00 | 108.00 | 107.34 | - |
| 13 Mar 2024 | 108.60 | 110.20 | 107.80 | 110.20 | 109.53 | 10 |
| 12 Mar 2024 | 109.60 | 110.00 | 109.00 | 109.00 | 108.33 | - |
| 11 Mar 2024 | 107.40 | 110.00 | 107.40 | 110.00 | 109.33 | - |
| 08 Mar 2024 | 107.80 | 110.00 | 107.60 | 108.20 | 107.54 | 452 |
| 07 Mar 2024 | 109.60 | 109.80 | 108.40 | 108.40 | 107.74 | - |
| 06 Mar 2024 | 109.40 | 109.80 | 109.40 | 109.40 | 108.73 | - |
| 05 Mar 2024 | 111.20 | 112.20 | 110.00 | 110.00 | 109.33 | - |
| 04 Mar 2024 | 109.60 | 110.40 | 109.60 | 110.40 | 109.72 | - |
| 01 Mar 2024 | 109.20 | 109.40 | 108.60 | 109.40 | 108.73 | - |
| 29 Feb 2024 | 108.00 | 109.00 | 107.40 | 109.00 | 108.33 | - |
| 28 Feb 2024 | 108.20 | 109.60 | 108.20 | 108.60 | 107.94 | - |
| 27 Feb 2024 | 107.60 | 108.20 | 107.60 | 108.20 | 107.54 | - |
| 26 Feb 2024 | 108.80 | 109.80 | 108.20 | 108.40 | 107.74 | - |
| 23 Feb 2024 | 110.00 | 110.00 | 109.80 | 109.80 | 109.13 | - |
| 22 Feb 2024 | 111.80 | 112.60 | 109.40 | 109.40 | 108.73 | - |
| 21 Feb 2024 | 111.40 | 112.00 | 111.40 | 112.00 | 111.31 | - |
| 20 Feb 2024 | 112.20 | 113.40 | 111.60 | 111.60 | 110.92 | - |
| 19 Feb 2024 | 113.40 | 113.40 | 112.80 | 112.80 | 112.11 | - |
| 16 Feb 2024 | 114.80 | 114.80 | 113.00 | 113.60 | 112.90 | - |
| 15 Feb 2024 | 111.80 | 114.40 | 111.80 | 114.40 | 113.70 | - |
| *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.