Westpac Banking Corp (WBC.BE)
Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
At close: 09:46PM CEST
Time period:
28 Sept 2023 - 28 Sept 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 27 Sept 2024 | 19.59 | 19.91 | 19.59 | 19.76 | 19.76 | 400 |
| 26 Sept 2024 | 19.93 | 19.93 | 19.85 | 19.87 | 19.87 | - |
| 25 Sept 2024 | 19.90 | 19.90 | 19.77 | 19.79 | 19.79 | - |
| 24 Sept 2024 | 20.20 | 20.20 | 20.01 | 20.11 | 20.11 | - |
| 23 Sept 2024 | 20.60 | 20.75 | 20.58 | 20.75 | 20.75 | - |
| 20 Sept 2024 | 20.44 | 20.44 | 20.32 | 20.44 | 20.44 | - |
| 19 Sept 2024 | 20.20 | 20.33 | 20.08 | 20.28 | 20.28 | - |
| 18 Sept 2024 | 19.94 | 19.95 | 19.89 | 19.89 | 19.89 | - |
| 17 Sept 2024 | 20.05 | 20.10 | 19.87 | 19.87 | 19.87 | - |
| 16 Sept 2024 | 19.78 | 19.96 | 19.76 | 19.96 | 19.96 | - |
| 13 Sept 2024 | 19.46 | 19.60 | 19.46 | 19.57 | 19.57 | - |
| 12 Sept 2024 | 19.58 | 19.58 | 19.33 | 19.46 | 19.46 | - |
| 11 Sept 2024 | 19.11 | 19.34 | 18.98 | 19.34 | 19.34 | - |
| 10 Sept 2024 | 19.50 | 19.57 | 19.43 | 19.57 | 19.57 | - |
| 09 Sept 2024 | 19.14 | 19.27 | 19.14 | 19.24 | 19.24 | - |
| 06 Sept 2024 | 19.38 | 19.38 | 18.97 | 19.01 | 19.01 | - |
| 05 Sept 2024 | 19.15 | 19.22 | 19.07 | 19.08 | 19.08 | - |
| 04 Sept 2024 | 18.86 | 19.00 | 18.86 | 18.87 | 18.87 | - |
| 03 Sept 2024 | 19.40 | 19.45 | 19.17 | 19.17 | 19.17 | - |
| 02 Sept 2024 | 19.25 | 19.56 | 19.23 | 19.47 | 19.47 | - |
| 30 Aug 2024 | 19.04 | 19.05 | 18.84 | 18.95 | 18.95 | - |
| 29 Aug 2024 | 18.91 | 18.92 | 18.79 | 18.88 | 18.88 | - |
| 28 Aug 2024 | 18.71 | 18.76 | 18.59 | 18.68 | 18.68 | - |
| 27 Aug 2024 | 18.40 | 18.40 | 18.24 | 18.26 | 18.26 | - |
| 26 Aug 2024 | 18.35 | 18.37 | 18.32 | 18.34 | 18.34 | - |
| 23 Aug 2024 | 17.99 | 18.12 | 17.99 | 18.04 | 18.04 | - |
| 22 Aug 2024 | 18.22 | 18.24 | 17.97 | 18.03 | 18.03 | - |
| 21 Aug 2024 | 18.31 | 18.33 | 18.27 | 18.27 | 18.27 | - |
| 20 Aug 2024 | 18.07 | 18.35 | 18.07 | 18.35 | 18.35 | - |
| 19 Aug 2024 | 18.32 | 18.39 | 18.05 | 18.09 | 18.09 | - |
| 16 Aug 2024 | 17.82 | 17.87 | 17.73 | 17.87 | 17.87 | - |
| 15 Aug 2024 | 17.63 | 17.86 | 17.63 | 17.84 | 17.84 | - |
| 14 Aug 2024 | 17.37 | 17.37 | 17.23 | 17.26 | 17.26 | - |
| 13 Aug 2024 | 17.17 | 17.33 | 17.17 | 17.33 | 17.33 | - |
| 12 Aug 2024 | 17.03 | 17.10 | 17.00 | 17.00 | 17.00 | - |
| 09 Aug 2024 | 16.97 | 17.02 | 16.91 | 16.98 | 16.98 | - |
| 08 Aug 2024 | 16.65 | 17.06 | 16.63 | 17.04 | 17.04 | - |
| 07 Aug 2024 | 16.60 | 16.72 | 16.42 | 16.43 | 16.43 | - |
| 06 Aug 2024 | 16.58 | 16.71 | 16.43 | 16.66 | 16.66 | - |
| 05 Aug 2024 | 16.31 | 16.61 | 16.07 | 16.46 | 16.46 | - |
| 02 Aug 2024 | 17.28 | 17.28 | 16.86 | 16.92 | 16.92 | - |
| 01 Aug 2024 | 17.82 | 17.91 | 17.45 | 17.46 | 17.46 | - |
| 31 July 2024 | 17.80 | 17.93 | 17.80 | 17.93 | 17.93 | - |
| 30 July 2024 | 17.47 | 17.62 | 17.45 | 17.48 | 17.48 | - |
| 29 July 2024 | 17.41 | 17.43 | 17.39 | 17.41 | 17.41 | - |
| 26 July 2024 | 17.23 | 17.28 | 17.23 | 17.26 | 17.26 | - |
| 25 July 2024 | 17.08 | 17.16 | 17.01 | 17.07 | 17.07 | - |
| 24 July 2024 | 17.25 | 17.26 | 17.09 | 17.11 | 17.11 | - |
| 23 July 2024 | 17.24 | 17.29 | 17.22 | 17.23 | 17.23 | - |
| 22 July 2024 | 17.15 | 17.18 | 17.11 | 17.16 | 17.16 | - |
| 19 July 2024 | 17.37 | 17.37 | 17.24 | 17.24 | 17.24 | - |
| 18 July 2024 | 17.45 | 17.46 | 17.38 | 17.38 | 17.38 | - |
| 17 July 2024 | 17.46 | 17.46 | 17.34 | 17.38 | 17.38 | - |
| 16 July 2024 | 17.38 | 17.39 | 17.36 | 17.39 | 17.39 | - |
| 15 July 2024 | 17.41 | 17.42 | 17.22 | 17.24 | 17.24 | - |
| 12 July 2024 | 17.38 | 17.41 | 17.13 | 17.13 | 17.13 | - |
| 11 July 2024 | 17.21 | 17.21 | 17.06 | 17.06 | 17.06 | - |
| 10 July 2024 | 17.15 | 17.22 | 17.15 | 17.22 | 17.22 | - |
| 09 July 2024 | 17.19 | 17.20 | 16.45 | 17.20 | 17.20 | - |
| 08 July 2024 | 16.96 | 16.97 | 16.93 | 16.94 | 16.94 | - |
| 05 July 2024 | 16.91 | 16.98 | 16.89 | 16.98 | 16.98 | - |
| 04 July 2024 | 17.03 | 17.04 | 17.01 | 17.01 | 17.01 | - |
| 03 July 2024 | 16.82 | 16.90 | 16.78 | 16.89 | 16.89 | - |
| 02 July 2024 | 16.80 | 16.90 | 16.78 | 16.90 | 16.90 | - |
| 01 July 2024 | 16.81 | 16.83 | 16.76 | 16.78 | 16.78 | - |
| 28 June 2024 | 16.79 | 16.87 | 16.79 | 16.81 | 16.81 | - |
| 27 June 2024 | 16.78 | 16.80 | 16.75 | 16.76 | 16.76 | - |
| 26 June 2024 | 17.00 | 17.00 | 16.89 | 16.90 | 16.90 | - |
| 25 June 2024 | 17.01 | 17.03 | 17.00 | 17.03 | 17.03 | - |
| 24 June 2024 | 16.83 | 16.86 | 16.78 | 16.82 | 16.82 | - |
| 21 June 2024 | 16.91 | 16.94 | 16.85 | 16.86 | 16.86 | - |
| 20 June 2024 | 16.87 | 16.91 | 16.81 | 16.82 | 16.82 | - |
| 19 June 2024 | 16.74 | 16.76 | 16.49 | 16.63 | 16.63 | - |
| 18 June 2024 | 16.80 | 16.89 | 16.69 | 16.69 | 16.69 | - |
| 17 June 2024 | 16.59 | 16.63 | 16.47 | 16.54 | 16.54 | - |
| 14 June 2024 | 16.51 | 16.51 | 16.48 | 16.50 | 16.50 | - |
| 13 June 2024 | 16.49 | 16.53 | 16.49 | 16.53 | 16.53 | - |
| 12 June 2024 | 16.45 | 16.54 | 16.42 | 16.49 | 16.49 | - |
| 11 June 2024 | 16.33 | 16.40 | 16.31 | 16.40 | 16.40 | - |
| 10 June 2024 | 16.47 | 16.49 | 16.46 | 16.49 | 16.49 | - |
| 07 June 2024 | 16.48 | 16.49 | 16.36 | 16.39 | 16.39 | - |
| 06 June 2024 | 16.12 | 16.48 | 16.12 | 16.47 | 16.47 | - |
| 05 June 2024 | 16.35 | 16.43 | 16.33 | 16.43 | 16.43 | - |
| 04 June 2024 | 16.32 | 16.32 | 16.23 | 16.30 | 16.30 | - |
| 03 June 2024 | 16.14 | 16.21 | 16.04 | 16.07 | 16.07 | - |
| 31 May 2024 | 15.93 | 15.95 | 15.82 | 15.92 | 15.92 | - |
| 30 May 2024 | 15.82 | 15.88 | 15.81 | 15.84 | 15.84 | - |
| 29 May 2024 | 15.96 | 15.98 | 15.74 | 15.75 | 15.75 | - |
| 28 May 2024 | 16.21 | 16.21 | 16.05 | 16.05 | 16.05 | - |
| 27 May 2024 | 16.35 | 16.35 | 16.19 | 16.19 | 16.19 | - |
| 24 May 2024 | 16.12 | 16.19 | 16.05 | 16.05 | 16.05 | - |
| 23 May 2024 | 16.50 | 16.51 | 16.24 | 16.24 | 16.24 | - |
| 22 May 2024 | 16.65 | 16.65 | 16.46 | 16.51 | 16.51 | - |
| 21 May 2024 | 16.39 | 16.42 | 16.37 | 16.39 | 16.39 | - |
| 20 May 2024 | 16.55 | 16.55 | 16.49 | 16.50 | 16.50 | - |
| 17 May 2024 | 16.44 | 16.44 | 16.31 | 16.39 | 16.39 | - |
| 16 May 2024 | 16.43 | 16.45 | 16.42 | 16.43 | 16.43 | - |
| 15 May 2024 | 16.19 | 16.22 | 16.10 | 16.20 | 16.20 | - |
| 14 May 2024 | 16.24 | 16.32 | 16.24 | 16.32 | 16.32 | - |
| 13 May 2024 | 16.26 | 16.26 | 16.18 | 16.25 | 16.25 | - |
| *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.