CECO Environmental Corp (WCE.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
As of 08:05AM CET. Market open.
Time period:
08 Dec 2022 - 08 Dec 2023
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 08 Dec 2023 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - |
| 07 Dec 2023 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | - |
| 06 Dec 2023 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | - |
| 05 Dec 2023 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | - |
| 04 Dec 2023 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | - |
| 01 Dec 2023 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - |
| 30 Nov 2023 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | - |
| 29 Nov 2023 | 17.50 | 17.50 | 17.30 | 17.30 | 17.30 | - |
| 28 Nov 2023 | 18.30 | 18.30 | 17.50 | 17.50 | 17.50 | - |
| 27 Nov 2023 | 17.90 | 18.30 | 17.90 | 18.20 | 18.20 | - |
| 24 Nov 2023 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | - |
| 23 Nov 2023 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | - |
| 22 Nov 2023 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | - |
| 21 Nov 2023 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - |
| 20 Nov 2023 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - |
| 17 Nov 2023 | 17.80 | 17.80 | 17.40 | 17.40 | 17.40 | - |
| 16 Nov 2023 | 17.90 | 17.90 | 17.50 | 17.50 | 17.50 | - |
| 15 Nov 2023 | 18.30 | 18.30 | 17.90 | 17.90 | 17.90 | - |
| 14 Nov 2023 | 17.80 | 18.30 | 17.80 | 18.30 | 18.30 | - |
| 13 Nov 2023 | 18.00 | 18.00 | 17.80 | 17.80 | 17.80 | - |
| 10 Nov 2023 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | - |
| 09 Nov 2023 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | - |
| 08 Nov 2023 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - |
| 07 Nov 2023 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | - |
| 06 Nov 2023 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | - |
| 03 Nov 2023 | 14.70 | 14.80 | 14.70 | 14.80 | 14.80 | - |
| 02 Nov 2023 | 14.80 | 14.80 | 14.60 | 14.60 | 14.60 | - |
| 01 Nov 2023 | 15.10 | 15.10 | 14.40 | 14.40 | 14.40 | - |
| 31 Oct 2023 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | - |
| 30 Oct 2023 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | - |
| 27 Oct 2023 | 15.20 | 15.20 | 14.60 | 14.60 | 14.60 | - |
| 26 Oct 2023 | 14.90 | 15.10 | 14.90 | 15.10 | 15.10 | - |
| 25 Oct 2023 | 14.50 | 14.90 | 14.50 | 14.90 | 14.90 | - |
| 24 Oct 2023 | 14.40 | 14.50 | 14.30 | 14.50 | 14.50 | - |
| 23 Oct 2023 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | - |
| 20 Oct 2023 | 14.80 | 14.80 | 14.70 | 14.70 | 14.70 | - |
| 19 Oct 2023 | 15.00 | 15.00 | 14.70 | 14.70 | 14.70 | - |
| 18 Oct 2023 | 15.40 | 15.40 | 15.20 | 15.20 | 15.20 | - |
| 17 Oct 2023 | 15.10 | 15.50 | 15.10 | 15.50 | 15.50 | - |
| 16 Oct 2023 | 15.10 | 15.10 | 15.00 | 15.00 | 15.00 | - |
| 13 Oct 2023 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | - |
| 12 Oct 2023 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | - |
| 11 Oct 2023 | 15.10 | 15.30 | 15.10 | 15.30 | 15.30 | - |
| 10 Oct 2023 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | - |
| 09 Oct 2023 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | - |
| 06 Oct 2023 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | - |
| 05 Oct 2023 | 14.80 | 15.00 | 14.60 | 14.60 | 14.60 | 30 |
| 04 Oct 2023 | 14.60 | 14.70 | 14.50 | 14.70 | 14.70 | - |
| 03 Oct 2023 | 15.00 | 15.00 | 14.90 | 14.90 | 14.90 | - |
| 02 Oct 2023 | 15.00 | 15.10 | 14.90 | 14.90 | 14.90 | - |
| 29 Sept 2023 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | - |
| 28 Sept 2023 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | - |
| 27 Sept 2023 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | - |
| 26 Sept 2023 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | - |
| 25 Sept 2023 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | - |
| 22 Sept 2023 | 15.00 | 15.60 | 15.00 | 15.60 | 15.60 | 160 |
| 21 Sept 2023 | 14.90 | 14.90 | 14.80 | 14.90 | 14.90 | - |
| 20 Sept 2023 | 15.00 | 15.00 | 14.90 | 15.00 | 15.00 | 65 |
| 19 Sept 2023 | 15.00 | 15.00 | 14.90 | 14.90 | 14.90 | 45 |
| 18 Sept 2023 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | - |
| 15 Sept 2023 | 14.70 | 14.90 | 14.70 | 14.90 | 14.90 | 40 |
| 14 Sept 2023 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | - |
| 13 Sept 2023 | 13.20 | 14.10 | 13.20 | 14.10 | 14.10 | 40 |
| 12 Sept 2023 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | - |
| 11 Sept 2023 | 12.70 | 13.40 | 12.70 | 13.40 | 13.40 | 110 |
| 08 Sept 2023 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | - |
| 07 Sept 2023 | 12.70 | 12.90 | 12.70 | 12.90 | 12.90 | - |
| 06 Sept 2023 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | - |
| 05 Sept 2023 | 12.90 | 12.90 | 12.70 | 12.70 | 12.70 | - |
| 04 Sept 2023 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | - |
| 01 Sept 2023 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | - |
| 31 Aug 2023 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | - |
| 30 Aug 2023 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - |
| 29 Aug 2023 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | - |
| 28 Aug 2023 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | - |
| 25 Aug 2023 | 11.80 | 11.80 | 11.70 | 11.70 | 11.70 | - |
| 24 Aug 2023 | 12.00 | 12.00 | 11.80 | 11.80 | 11.80 | - |
| 23 Aug 2023 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | - |
| 22 Aug 2023 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | - |
| 21 Aug 2023 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - |
| 18 Aug 2023 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - |
| 17 Aug 2023 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | - |
| 16 Aug 2023 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | - |
| 15 Aug 2023 | 12.30 | 12.30 | 12.00 | 12.00 | 12.00 | - |
| 14 Aug 2023 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | - |
| 11 Aug 2023 | 12.40 | 12.50 | 12.40 | 12.50 | 12.50 | - |
| 10 Aug 2023 | 12.50 | 12.50 | 12.30 | 12.40 | 12.40 | - |
| 09 Aug 2023 | 13.20 | 13.20 | 12.80 | 12.80 | 12.80 | 2,500 |
| 08 Aug 2023 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - |
| 07 Aug 2023 | - | - | - | - | - | - |
| 04 Aug 2023 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - |
| 03 Aug 2023 | 10.70 | 10.70 | 10.50 | 10.60 | 10.60 | - |
| 02 Aug 2023 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - |
| 01 Aug 2023 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | - |
| 31 July 2023 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - |
| 28 July 2023 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - |
| 27 July 2023 | 11.00 | 11.00 | 10.70 | 10.70 | 10.70 | - |
| 26 July 2023 | 11.40 | 11.40 | 11.00 | 11.00 | 11.00 | - |
| 25 July 2023 | 11.50 | 11.50 | 11.40 | 11.40 | 11.40 | - |
| 24 July 2023 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.