The Western Union Company (W3U.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 08:11PM CEST
Time period:
20 Apr 2023 - 20 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Apr 2024 | 11.98 | 12.23 | 11.98 | 12.23 | 12.23 | 500 |
| 18 Apr 2024 | 11.92 | 11.92 | 11.92 | 11.92 | 11.92 | - |
| 17 Apr 2024 | 11.87 | 11.87 | 11.87 | 11.87 | 11.87 | - |
| 16 Apr 2024 | 11.98 | 11.98 | 11.98 | 11.98 | 11.98 | - |
| 15 Apr 2024 | 12.33 | 12.33 | 12.33 | 12.33 | 12.33 | - |
| 12 Apr 2024 | 12.34 | 12.34 | 12.34 | 12.34 | 12.34 | - |
| 11 Apr 2024 | 12.35 | 12.35 | 12.35 | 12.35 | 12.35 | - |
| 10 Apr 2024 | 12.45 | 12.53 | 12.45 | 12.53 | 12.53 | 50 |
| 09 Apr 2024 | 12.31 | 12.31 | 12.31 | 12.31 | 12.31 | - |
| 08 Apr 2024 | 12.36 | 12.36 | 12.36 | 12.36 | 12.36 | - |
| 05 Apr 2024 | 12.33 | 12.33 | 12.33 | 12.33 | 12.33 | - |
| 04 Apr 2024 | 12.56 | 12.56 | 12.48 | 12.48 | 12.48 | 1,000 |
| 03 Apr 2024 | 12.63 | 12.63 | 12.63 | 12.63 | 12.63 | - |
| 02 Apr 2024 | 12.72 | 12.72 | 12.72 | 12.72 | 12.72 | - |
| 28 Mar 2024 | 12.62 | 12.62 | 12.62 | 12.62 | 12.62 | - |
| 27 Mar 2024 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | - |
| 26 Mar 2024 | 12.58 | 12.58 | 12.58 | 12.58 | 12.58 | - |
| 25 Mar 2024 | 12.52 | 12.52 | 12.52 | 12.52 | 12.52 | - |
| 22 Mar 2024 | 12.54 | 12.56 | 12.54 | 12.56 | 12.56 | 10 |
| 21 Mar 2024 | 12.52 | 12.52 | 12.52 | 12.52 | 12.52 | - |
| 20 Mar 2024 | 12.46 | 12.46 | 12.46 | 12.46 | 12.46 | - |
| 19 Mar 2024 | 12.42 | 12.42 | 12.42 | 12.42 | 12.42 | - |
| 18 Mar 2024 | 12.44 | 12.44 | 12.44 | 12.44 | 12.44 | 60 |
| 15 Mar 2024 | 12.18 | 12.18 | 12.18 | 12.18 | 12.18 | - |
| 14 Mar 2024 | 12.02 | 12.02 | 12.02 | 12.02 | 12.02 | - |
| 14 Mar 2024 | 0.235 Dividend | |||||
| 13 Mar 2024 | 12.64 | 12.64 | 12.64 | 12.64 | 12.41 | - |
| 12 Mar 2024 | 13.00 | 13.00 | 12.60 | 12.60 | 12.37 | 90 |
| 11 Mar 2024 | 12.76 | 12.76 | 12.76 | 12.76 | 12.52 | - |
| 08 Mar 2024 | 12.80 | 12.90 | 12.80 | 12.90 | 12.66 | 250 |
| 07 Mar 2024 | 12.54 | 12.54 | 12.54 | 12.54 | 12.31 | - |
| 06 Mar 2024 | 12.58 | 12.76 | 12.58 | 12.76 | 12.52 | 1,000 |
| 05 Mar 2024 | 12.72 | 12.72 | 12.68 | 12.70 | 12.46 | 500 |
| 04 Mar 2024 | 12.48 | 12.52 | 12.48 | 12.52 | 12.29 | 235 |
| 01 Mar 2024 | 12.36 | 12.36 | 12.36 | 12.36 | 12.13 | - |
| 29 Feb 2024 | 12.08 | 12.12 | 12.08 | 12.12 | 11.89 | 600 |
| 28 Feb 2024 | 11.88 | 11.88 | 11.88 | 11.88 | 11.66 | - |
| 27 Feb 2024 | 11.74 | 11.74 | 11.70 | 11.70 | 11.48 | - |
| 26 Feb 2024 | 11.92 | 11.96 | 11.92 | 11.92 | 11.70 | 450 |
| 23 Feb 2024 | 11.90 | 12.12 | 11.90 | 12.12 | 11.89 | 250 |
| 22 Feb 2024 | 11.90 | 12.02 | 11.90 | 12.02 | 11.80 | 420 |
| 21 Feb 2024 | 11.88 | 11.90 | 11.88 | 11.90 | 11.68 | 13 |
| 20 Feb 2024 | 11.80 | 11.80 | 11.78 | 11.78 | 11.56 | 43 |
| 19 Feb 2024 | 12.06 | 12.06 | 11.82 | 11.82 | 11.60 | 800 |
| 16 Feb 2024 | 12.10 | 12.10 | 12.10 | 12.10 | 11.88 | - |
| 15 Feb 2024 | 11.90 | 11.90 | 11.90 | 11.90 | 11.68 | - |
| 14 Feb 2024 | 11.72 | 11.72 | 11.72 | 11.72 | 11.50 | - |
| 13 Feb 2024 | 11.64 | 11.64 | 11.64 | 11.64 | 11.42 | - |
| 12 Feb 2024 | 11.60 | 11.70 | 11.60 | 11.70 | 11.48 | 463 |
| 09 Feb 2024 | 11.16 | 11.28 | 11.16 | 11.28 | 11.07 | 500 |
| 08 Feb 2024 | 10.94 | 10.94 | 10.94 | 10.94 | 10.74 | - |
| 07 Feb 2024 | 11.58 | 11.58 | 10.94 | 10.94 | 10.74 | 1,000 |
| 06 Feb 2024 | 11.52 | 11.52 | 11.52 | 11.52 | 11.31 | - |
| 05 Feb 2024 | 11.72 | 11.72 | 11.64 | 11.64 | 11.42 | 156 |
| 02 Feb 2024 | 11.64 | 11.64 | 11.64 | 11.64 | 11.42 | - |
| 01 Feb 2024 | 11.58 | 11.66 | 11.58 | 11.66 | 11.44 | 200 |
| 31 Jan 2024 | 11.78 | 11.78 | 11.78 | 11.78 | 11.56 | - |
| 30 Jan 2024 | 11.60 | 11.80 | 11.60 | 11.80 | 11.58 | 100 |
| 29 Jan 2024 | 11.30 | 11.68 | 11.30 | 11.68 | 11.46 | 417 |
| 26 Jan 2024 | 11.46 | 11.46 | 11.46 | 11.46 | 11.25 | - |
| 25 Jan 2024 | 11.30 | 11.30 | 11.30 | 11.30 | 11.09 | - |
| 24 Jan 2024 | 11.34 | 11.40 | 11.34 | 11.40 | 11.19 | 500 |
| 23 Jan 2024 | 11.10 | 11.38 | 11.10 | 11.38 | 11.17 | 400 |
| 22 Jan 2024 | 11.02 | 11.02 | 11.02 | 11.02 | 10.82 | - |
| 19 Jan 2024 | 10.94 | 11.06 | 10.94 | 11.06 | 10.85 | 195 |
| 18 Jan 2024 | 11.02 | 11.02 | 11.02 | 11.02 | 10.82 | - |
| 17 Jan 2024 | 11.18 | 11.20 | 11.18 | 11.20 | 10.99 | 100 |
| 16 Jan 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 10.80 | - |
| 15 Jan 2024 | 10.90 | 10.90 | 10.90 | 10.90 | 10.70 | - |
| 12 Jan 2024 | 10.92 | 10.92 | 10.90 | 10.90 | 10.70 | 100 |
| 11 Jan 2024 | 10.98 | 10.98 | 10.98 | 10.98 | 10.78 | - |
| 10 Jan 2024 | 11.02 | 11.14 | 11.02 | 11.14 | 10.93 | 100 |
| 09 Jan 2024 | 11.18 | 11.18 | 11.18 | 11.18 | 10.97 | - |
| 08 Jan 2024 | 10.84 | 10.84 | 10.84 | 10.84 | 10.64 | - |
| 05 Jan 2024 | 10.70 | 10.96 | 10.70 | 10.94 | 10.74 | 400 |
| 04 Jan 2024 | 10.78 | 10.78 | 10.58 | 10.74 | 10.54 | 600 |
| 03 Jan 2024 | 11.04 | 11.14 | 11.04 | 11.14 | 10.93 | 50 |
| 02 Jan 2024 | 10.90 | 11.06 | 10.90 | 11.06 | 10.85 | 199 |
| 29 Dec 2023 | 10.68 | 10.74 | 10.68 | 10.74 | 10.54 | - |
| 28 Dec 2023 | 10.54 | 10.78 | 10.54 | 10.74 | 10.54 | 337 |
| 27 Dec 2023 | 10.60 | 10.60 | 10.60 | 10.60 | 10.40 | - |
| 22 Dec 2023 | 10.74 | 10.90 | 10.70 | 10.90 | 10.70 | 460 |
| 21 Dec 2023 | 10.88 | 10.88 | 10.88 | 10.88 | 10.68 | - |
| 20 Dec 2023 | 10.96 | 10.98 | 10.96 | 10.98 | 10.78 | 40 |
| 19 Dec 2023 | 10.84 | 10.84 | 10.84 | 10.84 | 10.64 | - |
| 19 Dec 2023 | 0.235 Dividend | |||||
| 18 Dec 2023 | 11.02 | 11.02 | 11.00 | 11.00 | 10.56 | 451 |
| 15 Dec 2023 | 11.00 | 11.00 | 11.00 | 11.00 | 10.56 | - |
| 14 Dec 2023 | 11.00 | 11.00 | 11.00 | 11.00 | 10.56 | - |
| 13 Dec 2023 | 10.96 | 10.96 | 10.96 | 10.96 | 10.53 | - |
| 12 Dec 2023 | 10.98 | 10.98 | 10.98 | 10.98 | 10.55 | - |
| 11 Dec 2023 | 11.06 | 11.06 | 11.02 | 11.02 | 10.58 | 45 |
| 08 Dec 2023 | 10.94 | 10.94 | 10.94 | 10.94 | 10.51 | - |
| 07 Dec 2023 | 10.92 | 10.92 | 10.86 | 10.86 | 10.43 | 550 |
| 06 Dec 2023 | 10.78 | 10.78 | 10.78 | 10.78 | 10.35 | 100 |
| 05 Dec 2023 | 10.66 | 10.66 | 10.66 | 10.66 | 10.24 | - |
| 04 Dec 2023 | 10.68 | 10.68 | 10.64 | 10.64 | 10.22 | - |
| 01 Dec 2023 | 10.62 | 10.72 | 10.62 | 10.72 | 10.30 | 110 |
| 30 Nov 2023 | 10.66 | 10.82 | 10.66 | 10.68 | 10.26 | 198 |
| 29 Nov 2023 | 10.96 | 10.96 | 10.96 | 10.96 | 10.53 | - |
| *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.