Wolftank-Adisa Holding AG (WAH.DE)
XETRA - XETRA Delayed price. Currency in EUR
Add to watchlist
At close: 05:35PM 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 | 11.70 | 11.90 | 11.50 | 11.50 | 11.50 | 2,116 |
| 04 July 2024 | 11.50 | 11.80 | 11.50 | 11.60 | 11.60 | 300 |
| 03 July 2024 | 11.60 | 11.80 | 10.90 | 11.60 | 11.60 | 5,099 |
| 02 July 2024 | 11.60 | 11.70 | 11.60 | 11.70 | 11.70 | 130 |
| 01 July 2024 | 11.90 | 11.90 | 11.80 | 11.80 | 11.80 | 1,405 |
| 28 June 2024 | 11.60 | 12.00 | 11.20 | 12.00 | 12.00 | 2,679 |
| 27 June 2024 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | - |
| 26 June 2024 | 12.00 | 12.00 | 11.90 | 11.90 | 11.90 | 3,295 |
| 25 June 2024 | 12.50 | 12.50 | 12.10 | 12.30 | 12.30 | 600 |
| 24 June 2024 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | 200 |
| 21 June 2024 | 12.50 | 12.50 | 12.30 | 12.30 | 12.30 | 500 |
| 20 June 2024 | 12.00 | 12.40 | 12.00 | 12.40 | 12.40 | 707 |
| 19 June 2024 | 12.50 | 12.50 | 12.00 | 12.20 | 12.20 | 5,428 |
| 18 June 2024 | 12.50 | 12.50 | 12.30 | 12.50 | 12.50 | 835 |
| 17 June 2024 | 12.30 | 12.40 | 12.30 | 12.40 | 12.40 | 100 |
| 14 June 2024 | 12.40 | 12.50 | 12.30 | 12.30 | 12.30 | 200 |
| 13 June 2024 | 12.50 | 12.50 | 12.10 | 12.50 | 12.50 | 829 |
| 12 June 2024 | 12.50 | 12.60 | 12.30 | 12.30 | 12.30 | 2,961 |
| 11 June 2024 | 12.00 | 12.60 | 12.00 | 12.30 | 12.30 | 3,071 |
| 10 June 2024 | 12.70 | 12.70 | 12.40 | 12.50 | 12.50 | 3,267 |
| 07 June 2024 | 12.60 | 12.70 | 12.40 | 12.50 | 12.50 | 835 |
| 06 June 2024 | 12.50 | 12.90 | 12.30 | 12.50 | 12.50 | 8,879 |
| 05 June 2024 | 12.30 | 12.70 | 12.20 | 12.50 | 12.50 | 7,863 |
| 04 June 2024 | 11.90 | 12.30 | 11.90 | 12.20 | 12.20 | 2,530 |
| 03 June 2024 | 12.00 | 12.30 | 11.80 | 12.20 | 12.20 | 3,968 |
| 31 May 2024 | 12.20 | 12.30 | 12.20 | 12.20 | 12.20 | 1,162 |
| 30 May 2024 | 12.30 | 12.30 | 12.20 | 12.30 | 12.30 | 1,589 |
| 29 May 2024 | 12.30 | 12.40 | 12.20 | 12.30 | 12.30 | 1,542 |
| 28 May 2024 | 12.30 | 12.40 | 11.70 | 12.30 | 12.30 | 7,100 |
| 27 May 2024 | 12.30 | 12.30 | 12.10 | 12.20 | 12.20 | 1,392 |
| 24 May 2024 | 12.30 | 12.30 | 12.20 | 12.30 | 12.30 | 3,568 |
| 23 May 2024 | 11.90 | 12.30 | 11.90 | 12.10 | 12.10 | 18,785 |
| 22 May 2024 | 12.30 | 12.50 | 11.50 | 11.70 | 11.70 | 11,364 |
| 21 May 2024 | 12.30 | 12.90 | 12.20 | 12.20 | 12.20 | 7,657 |
| 20 May 2024 | 11.90 | 13.10 | 11.90 | 12.60 | 12.60 | 9,913 |
| 17 May 2024 | 11.00 | 12.00 | 11.00 | 11.80 | 11.80 | 19,332 |
| 16 May 2024 | 11.00 | 11.00 | 10.30 | 10.60 | 10.60 | 10,863 |
| 15 May 2024 | 10.20 | 11.20 | 10.00 | 10.90 | 10.90 | 46,472 |
| 14 May 2024 | 10.20 | 10.80 | 9.95 | 10.10 | 10.10 | 26,146 |
| 13 May 2024 | 10.10 | 10.50 | 9.85 | 10.00 | 10.00 | 11,088 |
| 10 May 2024 | 9.65 | 9.80 | 9.65 | 9.65 | 9.65 | 365 |
| 09 May 2024 | 10.00 | 10.00 | 9.40 | 9.55 | 9.55 | 2,557 |
| 08 May 2024 | 9.90 | 10.00 | 9.85 | 9.90 | 9.90 | 1,550 |
| 07 May 2024 | 9.70 | 10.00 | 9.65 | 9.80 | 9.80 | 2,341 |
| 06 May 2024 | 9.65 | 9.70 | 9.65 | 9.70 | 9.70 | 2,094 |
| 03 May 2024 | 9.70 | 9.70 | 9.65 | 9.70 | 9.70 | 651 |
| 02 May 2024 | 9.85 | 9.85 | 9.50 | 9.50 | 9.50 | 650 |
| 30 Apr 2024 | 9.70 | 9.75 | 9.55 | 9.75 | 9.75 | 990 |
| 29 Apr 2024 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | 777 |
| 26 Apr 2024 | 9.85 | 9.95 | 9.70 | 9.90 | 9.90 | 1,352 |
| 25 Apr 2024 | 9.70 | 9.85 | 9.70 | 9.80 | 9.80 | 1,570 |
| 24 Apr 2024 | 9.80 | 9.85 | 9.60 | 9.80 | 9.80 | 3,496 |
| 23 Apr 2024 | 10.10 | 10.30 | 9.85 | 9.85 | 9.85 | 1,945 |
| 22 Apr 2024 | 10.70 | 10.70 | 10.30 | 10.30 | 10.30 | 780 |
| 19 Apr 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - |
| 18 Apr 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - |
| 17 Apr 2024 | 10.70 | 10.70 | 10.50 | 10.50 | 10.50 | 50 |
| 16 Apr 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - |
| 15 Apr 2024 | 10.60 | 10.60 | 10.50 | 10.50 | 10.50 | 1,244 |
| 12 Apr 2024 | 10.80 | 10.80 | 10.60 | 10.60 | 10.60 | 2,576 |
| 11 Apr 2024 | 10.60 | 10.70 | 10.60 | 10.70 | 10.70 | 161 |
| 10 Apr 2024 | 10.80 | 10.80 | 10.60 | 10.70 | 10.70 | 910 |
| 09 Apr 2024 | 10.80 | 11.00 | 10.80 | 10.90 | 10.90 | 580 |
| 08 Apr 2024 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | - |
| 05 Apr 2024 | 11.00 | 11.00 | 10.80 | 10.90 | 10.90 | 2,843 |
| 04 Apr 2024 | 10.80 | 11.00 | 10.80 | 10.90 | 10.90 | 829 |
| 03 Apr 2024 | 10.80 | 11.00 | 10.80 | 10.90 | 10.90 | 2,162 |
| 02 Apr 2024 | 10.80 | 10.90 | 10.80 | 10.90 | 10.90 | 1,204 |
| 28 Mar 2024 | 11.10 | 11.10 | 10.60 | 11.00 | 11.00 | 317 |
| 27 Mar 2024 | 11.30 | 11.30 | 11.00 | 11.00 | 11.00 | 50 |
| 26 Mar 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - |
| 25 Mar 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 1,371 |
| 22 Mar 2024 | 11.00 | 11.00 | 10.60 | 10.60 | 10.60 | 80 |
| 21 Mar 2024 | 10.50 | 11.50 | 10.00 | 11.50 | 11.50 | 3,017 |
| 20 Mar 2024 | 10.80 | 10.80 | 10.60 | 10.60 | 10.60 | 130 |
| 19 Mar 2024 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | 30 |
| 18 Mar 2024 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | 790 |
| 15 Mar 2024 | 11.00 | 11.00 | 10.40 | 10.40 | 10.40 | 4,539 |
| 14 Mar 2024 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | - |
| 13 Mar 2024 | 11.00 | 11.00 | 10.80 | 10.90 | 10.90 | 1,849 |
| 12 Mar 2024 | 10.80 | 10.90 | 9.00 | 10.80 | 10.80 | 9,153 |
| 11 Mar 2024 | 11.40 | 11.60 | 10.90 | 11.00 | 11.00 | 5,010 |
| 08 Mar 2024 | 11.70 | 11.70 | 11.40 | 11.40 | 11.40 | 2,724 |
| 07 Mar 2024 | 12.00 | 12.00 | 11.80 | 11.80 | 11.80 | 848 |
| 06 Mar 2024 | 12.50 | 12.50 | 12.00 | 12.00 | 12.00 | 16,748 |
| 05 Mar 2024 | 12.30 | 12.70 | 12.30 | 12.70 | 12.70 | 2,214 |
| 04 Mar 2024 | 12.40 | 12.40 | 12.30 | 12.40 | 12.40 | 1,100 |
| 01 Mar 2024 | 12.30 | 12.40 | 12.30 | 12.40 | 12.40 | 192 |
| 29 Feb 2024 | 12.10 | 12.30 | 12.10 | 12.30 | 12.30 | 200 |
| 28 Feb 2024 | 12.00 | 12.20 | 12.00 | 12.20 | 12.20 | 2,016 |
| 27 Feb 2024 | 11.80 | 12.00 | 11.70 | 12.00 | 12.00 | 1,852 |
| 26 Feb 2024 | 11.60 | 11.90 | 11.40 | 11.90 | 11.90 | 3,589 |
| 23 Feb 2024 | 11.60 | 11.70 | 11.60 | 11.70 | 11.70 | 845 |
| 22 Feb 2024 | 11.70 | 11.90 | 11.70 | 11.70 | 11.70 | 870 |
| 21 Feb 2024 | 11.80 | 11.90 | 11.80 | 11.90 | 11.90 | 281 |
| 20 Feb 2024 | 11.80 | 11.90 | 11.50 | 11.70 | 11.70 | 1,990 |
| 19 Feb 2024 | 11.70 | 12.00 | 11.70 | 12.00 | 12.00 | 1,390 |
| 16 Feb 2024 | 11.80 | 12.00 | 11.50 | 12.00 | 12.00 | 4,962 |
| 15 Feb 2024 | 12.40 | 12.40 | 11.90 | 11.90 | 11.90 | 1,556 |
| 14 Feb 2024 | 12.30 | 12.50 | 12.30 | 12.50 | 12.50 | 1,399 |
| *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.