PWO AG (PWO.DE)
XETRA - XETRA Delayed price. Currency in EUR
Add to watchlist
At close: 05:36PM CEST
Time period:
30 June 2023 - 30 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 June 2024 | 29.80 | 30.20 | 29.80 | 30.20 | 30.20 | 130 |
| 27 June 2024 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | - |
| 26 June 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 194 |
| 25 June 2024 | 30.00 | 30.60 | 30.00 | 30.00 | 30.00 | 981 |
| 24 June 2024 | 30.40 | 30.60 | 30.20 | 30.20 | 30.20 | 345 |
| 21 June 2024 | 29.80 | 30.00 | 29.80 | 30.00 | 30.00 | 1 |
| 20 June 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 535 |
| 19 June 2024 | 30.20 | 30.40 | 30.20 | 30.40 | 30.40 | 179 |
| 18 June 2024 | 30.80 | 30.80 | 30.20 | 30.60 | 30.60 | 570 |
| 17 June 2024 | 30.80 | 30.80 | 30.40 | 30.40 | 30.40 | 403 |
| 14 June 2024 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | - |
| 13 June 2024 | 30.20 | 30.40 | 30.20 | 30.40 | 30.40 | 330 |
| 12 June 2024 | 31.00 | 31.20 | 30.80 | 31.20 | 31.20 | 607 |
| 11 June 2024 | 31.00 | 31.00 | 30.20 | 30.40 | 30.40 | 361 |
| 10 June 2024 | 31.00 | 31.20 | 31.00 | 31.20 | 31.20 | 253 |
| 07 June 2024 | 31.60 | 31.60 | 30.80 | 31.40 | 31.40 | 1,506 |
| 07 June 2024 | 1.75 Dividend | |||||
| 06 June 2024 | 31.20 | 32.00 | 31.20 | 32.00 | 30.25 | 2,457 |
| 05 June 2024 | 32.00 | 32.00 | 31.20 | 31.40 | 29.68 | 1,320 |
| 04 June 2024 | 31.80 | 31.80 | 31.80 | 31.80 | 30.06 | - |
| 03 June 2024 | 31.80 | 31.80 | 31.80 | 31.80 | 30.06 | 266 |
| 31 May 2024 | 31.20 | 31.40 | 31.20 | 31.40 | 29.68 | 300 |
| 30 May 2024 | 31.20 | 31.20 | 31.20 | 31.20 | 29.49 | 125 |
| 29 May 2024 | 31.60 | 31.60 | 30.20 | 31.00 | 29.30 | 923 |
| 28 May 2024 | 31.40 | 31.40 | 31.40 | 31.40 | 29.68 | - |
| 27 May 2024 | 31.00 | 31.00 | 31.00 | 31.00 | 29.30 | 128 |
| 24 May 2024 | 31.00 | 31.40 | 31.00 | 31.40 | 29.68 | 252 |
| 23 May 2024 | 31.00 | 31.40 | 31.00 | 31.40 | 29.68 | 75 |
| 22 May 2024 | 31.80 | 31.80 | 31.60 | 31.60 | 29.87 | 100 |
| 21 May 2024 | 31.20 | 31.40 | 31.20 | 31.40 | 29.68 | 120 |
| 20 May 2024 | 31.20 | 31.60 | 30.80 | 31.60 | 29.87 | 688 |
| 17 May 2024 | 31.00 | 31.20 | 30.00 | 31.00 | 29.30 | 1,362 |
| 16 May 2024 | 31.60 | 31.80 | 31.40 | 31.40 | 29.68 | 609 |
| 15 May 2024 | 30.80 | 32.20 | 30.80 | 31.60 | 29.87 | 2,046 |
| 14 May 2024 | 30.80 | 30.80 | 30.80 | 30.80 | 29.12 | - |
| 13 May 2024 | 30.20 | 30.60 | 30.00 | 30.60 | 28.93 | 549 |
| 10 May 2024 | 30.80 | 30.80 | 30.60 | 30.60 | 28.93 | 20 |
| 09 May 2024 | 30.80 | 30.80 | 30.80 | 30.80 | 29.12 | - |
| 08 May 2024 | 30.80 | 31.00 | 30.80 | 31.00 | 29.30 | 14 |
| 07 May 2024 | 30.40 | 30.40 | 30.20 | 30.40 | 28.74 | 1,330 |
| 06 May 2024 | 30.60 | 30.60 | 30.40 | 30.40 | 28.74 | 25 |
| 03 May 2024 | 30.80 | 30.80 | 30.80 | 30.80 | 29.12 | - |
| 02 May 2024 | 30.80 | 30.80 | 30.80 | 30.80 | 29.12 | 6 |
| 30 Apr 2024 | 30.40 | 30.80 | 30.40 | 30.60 | 28.93 | 195 |
| 29 Apr 2024 | 30.00 | 30.20 | 30.00 | 30.20 | 28.55 | 100 |
| 26 Apr 2024 | 30.80 | 31.00 | 30.60 | 30.60 | 28.93 | 214 |
| 25 Apr 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 28.36 | 700 |
| 24 Apr 2024 | 29.80 | 30.00 | 29.80 | 29.80 | 28.17 | 339 |
| 23 Apr 2024 | 30.20 | 30.80 | 30.00 | 30.00 | 28.36 | 706 |
| 22 Apr 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 28.36 | 163 |
| 19 Apr 2024 | 30.40 | 30.40 | 30.40 | 30.40 | 28.74 | - |
| 18 Apr 2024 | 30.40 | 30.40 | 30.40 | 30.40 | 28.74 | - |
| 17 Apr 2024 | 30.00 | 30.40 | 30.00 | 30.40 | 28.74 | 1 |
| 16 Apr 2024 | 30.20 | 30.20 | 30.00 | 30.00 | 28.36 | 163 |
| 15 Apr 2024 | 31.00 | 31.00 | 30.60 | 30.80 | 29.12 | 101 |
| 12 Apr 2024 | 31.20 | 31.20 | 30.80 | 30.80 | 29.12 | 284 |
| 11 Apr 2024 | 30.80 | 31.60 | 30.80 | 31.60 | 29.87 | 538 |
| 10 Apr 2024 | 31.60 | 31.80 | 31.20 | 31.20 | 29.49 | 364 |
| 09 Apr 2024 | 31.00 | 31.20 | 31.00 | 31.20 | 29.49 | 77 |
| 08 Apr 2024 | 30.40 | 31.40 | 30.40 | 31.20 | 29.49 | 656 |
| 05 Apr 2024 | 31.20 | 31.20 | 30.20 | 30.60 | 28.93 | 364 |
| 04 Apr 2024 | 31.00 | 31.40 | 31.00 | 31.40 | 29.68 | 1,300 |
| 03 Apr 2024 | 30.80 | 30.80 | 30.80 | 30.80 | 29.12 | - |
| 02 Apr 2024 | 30.20 | 31.00 | 30.00 | 31.00 | 29.30 | 730 |
| 28 Mar 2024 | 30.40 | 30.40 | 30.40 | 30.40 | 28.74 | 260 |
| 27 Mar 2024 | 29.80 | 30.80 | 29.80 | 30.20 | 28.55 | 519 |
| 26 Mar 2024 | 29.60 | 30.00 | 29.60 | 29.80 | 28.17 | 415 |
| 25 Mar 2024 | 29.60 | 29.60 | 29.20 | 29.20 | 27.60 | 122 |
| 22 Mar 2024 | 29.60 | 29.60 | 29.20 | 29.20 | 27.60 | 126 |
| 21 Mar 2024 | 28.80 | 29.60 | 28.80 | 29.60 | 27.98 | 406 |
| 20 Mar 2024 | 28.60 | 29.00 | 28.60 | 29.00 | 27.41 | 1 |
| 19 Mar 2024 | 28.60 | 29.00 | 28.60 | 29.00 | 27.41 | 40 |
| 18 Mar 2024 | 28.60 | 29.00 | 28.60 | 29.00 | 27.41 | 501 |
| 15 Mar 2024 | 29.80 | 29.80 | 28.60 | 28.60 | 27.04 | 1,293 |
| 14 Mar 2024 | 28.80 | 28.80 | 28.60 | 28.80 | 27.22 | 290 |
| 13 Mar 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 27.41 | - |
| 12 Mar 2024 | 28.60 | 28.80 | 28.60 | 28.80 | 27.22 | 470 |
| 11 Mar 2024 | 29.00 | 29.00 | 28.80 | 28.80 | 27.22 | 50 |
| 08 Mar 2024 | 29.20 | 29.20 | 29.20 | 29.20 | 27.60 | - |
| 07 Mar 2024 | 29.20 | 29.20 | 29.20 | 29.20 | 27.60 | - |
| 06 Mar 2024 | 29.40 | 29.60 | 28.60 | 29.40 | 27.79 | 749 |
| 05 Mar 2024 | 29.00 | 29.60 | 29.00 | 29.60 | 27.98 | 266 |
| 04 Mar 2024 | 29.00 | 29.40 | 28.80 | 29.40 | 27.79 | 873 |
| 01 Mar 2024 | 29.60 | 29.60 | 29.40 | 29.40 | 27.79 | 6 |
| 29 Feb 2024 | 29.00 | 29.40 | 29.00 | 29.40 | 27.79 | 249 |
| 28 Feb 2024 | 29.00 | 29.40 | 29.00 | 29.40 | 27.79 | 20 |
| 27 Feb 2024 | 29.40 | 29.40 | 29.40 | 29.40 | 27.79 | - |
| 26 Feb 2024 | 29.40 | 29.80 | 29.40 | 29.80 | 28.17 | 108 |
| 23 Feb 2024 | 29.80 | 30.40 | 29.20 | 30.00 | 28.36 | 739 |
| 22 Feb 2024 | 30.00 | 30.20 | 30.00 | 30.20 | 28.55 | 50 |
| 21 Feb 2024 | 29.80 | 29.80 | 29.80 | 29.80 | 28.17 | 173 |
| 20 Feb 2024 | 29.40 | 29.40 | 29.40 | 29.40 | 27.79 | - |
| 19 Feb 2024 | 29.60 | 29.60 | 29.40 | 29.40 | 27.79 | 40 |
| 16 Feb 2024 | 29.60 | 29.80 | 29.00 | 29.00 | 27.41 | 348 |
| 15 Feb 2024 | 29.20 | 29.40 | 29.20 | 29.40 | 27.79 | 175 |
| 14 Feb 2024 | 28.60 | 29.00 | 28.60 | 29.00 | 27.41 | 228 |
| 13 Feb 2024 | 28.40 | 28.40 | 28.20 | 28.20 | 26.66 | 449 |
| 12 Feb 2024 | 28.60 | 28.80 | 28.60 | 28.80 | 27.22 | 600 |
| 09 Feb 2024 | 28.60 | 28.80 | 28.60 | 28.80 | 27.22 | 413 |
| 08 Feb 2024 | 29.40 | 29.40 | 28.20 | 28.80 | 27.22 | 268 |
| *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.