Wesfarmers Limited (WF3.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
As of 08:22AM CEST. Market open.
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Apr 2024 | 39.78 | 39.78 | 39.78 | 39.78 | 39.78 | 180 |
| 23 Apr 2024 | 39.42 | 39.42 | 39.42 | 39.42 | 39.42 | - |
| 22 Apr 2024 | 39.49 | 39.49 | 39.49 | 39.49 | 39.49 | - |
| 19 Apr 2024 | 39.18 | 39.18 | 39.18 | 39.18 | 39.18 | - |
| 18 Apr 2024 | 39.58 | 39.58 | 39.58 | 39.58 | 39.58 | - |
| 17 Apr 2024 | 39.51 | 39.70 | 39.51 | 39.70 | 39.70 | 180 |
| 16 Apr 2024 | 39.30 | 39.30 | 39.30 | 39.30 | 39.30 | - |
| 15 Apr 2024 | 40.47 | 40.47 | 40.47 | 40.47 | 40.47 | - |
| 12 Apr 2024 | 40.56 | 40.56 | 40.56 | 40.56 | 40.56 | - |
| 11 Apr 2024 | 40.69 | 40.69 | 40.69 | 40.69 | 40.69 | - |
| 10 Apr 2024 | 41.33 | 41.33 | 41.33 | 41.33 | 41.33 | - |
| 09 Apr 2024 | 40.81 | 40.81 | 40.81 | 40.81 | 40.81 | - |
| 08 Apr 2024 | 40.58 | 40.58 | 40.58 | 40.58 | 40.58 | - |
| 05 Apr 2024 | 40.35 | 40.35 | 40.35 | 40.35 | 40.35 | - |
| 04 Apr 2024 | 40.38 | 40.60 | 40.38 | 40.60 | 40.60 | 180 |
| 03 Apr 2024 | 40.12 | 40.12 | 40.12 | 40.12 | 40.12 | - |
| 02 Apr 2024 | 41.63 | 41.63 | 41.63 | 41.63 | 41.63 | 25 |
| 28 Mar 2024 | 41.15 | 41.15 | 41.15 | 41.15 | 41.15 | - |
| 27 Mar 2024 | 40.63 | 40.88 | 40.63 | 40.88 | 40.88 | 180 |
| 26 Mar 2024 | 40.39 | 40.39 | 40.39 | 40.39 | 40.39 | - |
| 25 Mar 2024 | 40.54 | 40.54 | 40.54 | 40.54 | 40.54 | - |
| 22 Mar 2024 | 40.38 | 40.38 | 40.38 | 40.38 | 40.38 | - |
| 21 Mar 2024 | 40.53 | 40.53 | 40.53 | 40.53 | 40.53 | - |
| 20 Mar 2024 | 39.65 | 39.88 | 39.65 | 39.88 | 39.88 | 180 |
| 19 Mar 2024 | 39.51 | 39.51 | 39.51 | 39.51 | 39.51 | - |
| 18 Mar 2024 | 39.99 | 39.99 | 39.99 | 39.99 | 39.99 | - |
| 15 Mar 2024 | 40.42 | 40.42 | 40.38 | 40.38 | 40.38 | 100 |
| 14 Mar 2024 | 40.62 | 40.62 | 40.62 | 40.62 | 40.62 | - |
| 13 Mar 2024 | 40.74 | 40.74 | 40.71 | 40.71 | 40.71 | 60 |
| 12 Mar 2024 | 40.12 | 40.12 | 40.12 | 40.12 | 40.12 | - |
| 11 Mar 2024 | 39.81 | 39.81 | 39.81 | 39.81 | 39.81 | - |
| 08 Mar 2024 | 40.58 | 40.58 | 40.58 | 40.58 | 40.58 | - |
| 07 Mar 2024 | 40.13 | 40.13 | 40.13 | 40.13 | 40.13 | - |
| 06 Mar 2024 | 39.24 | 39.24 | 39.24 | 39.24 | 39.24 | - |
| 05 Mar 2024 | 38.78 | 38.88 | 38.78 | 38.88 | 38.88 | 39 |
| 04 Mar 2024 | 39.77 | 39.77 | 39.77 | 39.77 | 39.77 | - |
| 01 Mar 2024 | 39.88 | 39.88 | 39.88 | 39.88 | 39.88 | - |
| 29 Feb 2024 | 39.98 | 39.98 | 39.98 | 39.98 | 39.98 | - |
| 28 Feb 2024 | 39.56 | 39.67 | 39.56 | 39.67 | 39.67 | 180 |
| 27 Feb 2024 | 40.09 | 40.09 | 40.09 | 40.09 | 40.09 | - |
| 26 Feb 2024 | 39.95 | 39.95 | 39.95 | 39.95 | 39.95 | - |
| 23 Feb 2024 | 39.35 | 39.47 | 38.88 | 38.88 | 38.88 | 246 |
| 22 Feb 2024 | 38.51 | 38.51 | 38.51 | 38.51 | 38.51 | - |
| 21 Feb 2024 | 38.63 | 38.63 | 38.63 | 38.63 | 38.63 | - |
| 20 Feb 2024 | 38.11 | 38.12 | 38.11 | 38.12 | 38.12 | 325 |
| 20 Feb 2024 | 0.91 Dividend | |||||
| 19 Feb 2024 | 38.73 | 38.73 | 38.73 | 38.73 | 37.82 | - |
| 16 Feb 2024 | 37.88 | 37.88 | 37.88 | 37.88 | 36.99 | - |
| 15 Feb 2024 | 37.37 | 37.58 | 37.37 | 37.58 | 36.70 | 180 |
| 14 Feb 2024 | 35.51 | 35.51 | 35.51 | 35.51 | 34.68 | - |
| 13 Feb 2024 | 35.19 | 35.19 | 35.19 | 35.19 | 34.36 | - |
| 12 Feb 2024 | 35.06 | 35.06 | 35.06 | 35.06 | 34.24 | - |
| 09 Feb 2024 | 34.97 | 34.97 | 34.97 | 34.97 | 34.14 | - |
| 08 Feb 2024 | 34.86 | 34.86 | 34.86 | 34.86 | 34.04 | - |
| 07 Feb 2024 | 34.80 | 34.80 | 34.80 | 34.80 | 33.98 | - |
| 06 Feb 2024 | 35.04 | 35.04 | 35.04 | 35.04 | 34.22 | - |
| 05 Feb 2024 | 35.08 | 35.49 | 35.08 | 35.49 | 34.65 | 200 |
| 02 Feb 2024 | 35.60 | 35.60 | 35.60 | 35.60 | 34.76 | - |
| 01 Feb 2024 | 35.03 | 35.03 | 35.03 | 35.03 | 34.20 | - |
| 31 Jan 2024 | 35.21 | 35.21 | 35.21 | 35.21 | 34.38 | - |
| 30 Jan 2024 | 35.31 | 35.31 | 35.31 | 35.31 | 34.48 | - |
| 29 Jan 2024 | 35.10 | 35.29 | 35.10 | 35.29 | 34.46 | 167 |
| 26 Jan 2024 | 35.44 | 35.44 | 35.44 | 35.44 | 34.61 | - |
| 25 Jan 2024 | 35.24 | 35.24 | 35.24 | 35.24 | 34.42 | - |
| 24 Jan 2024 | 34.72 | 35.08 | 34.72 | 35.08 | 34.25 | 180 |
| 23 Jan 2024 | 35.01 | 35.01 | 35.01 | 35.01 | 34.19 | - |
| 22 Jan 2024 | 35.24 | 35.24 | 35.24 | 35.24 | 34.42 | 60 |
| 19 Jan 2024 | 34.44 | 34.44 | 34.44 | 34.44 | 33.63 | - |
| 18 Jan 2024 | 34.28 | 34.28 | 34.28 | 34.28 | 33.48 | - |
| 17 Jan 2024 | 34.33 | 34.33 | 34.33 | 34.33 | 33.53 | - |
| 16 Jan 2024 | 34.46 | 34.49 | 34.46 | 34.49 | 33.68 | - |
| 15 Jan 2024 | 34.48 | 34.48 | 34.48 | 34.48 | 33.67 | - |
| 12 Jan 2024 | 34.48 | 34.48 | 34.48 | 34.48 | 33.67 | - |
| 11 Jan 2024 | 34.96 | 34.96 | 34.96 | 34.96 | 34.14 | - |
| 10 Jan 2024 | 34.82 | 34.82 | 34.82 | 34.82 | 34.00 | - |
| 09 Jan 2024 | 34.72 | 34.72 | 34.72 | 34.72 | 33.90 | - |
| 08 Jan 2024 | 34.49 | 34.49 | 34.49 | 34.49 | 33.68 | - |
| 05 Jan 2024 | 34.67 | 34.67 | 34.67 | 34.67 | 33.86 | - |
| 04 Jan 2024 | 34.99 | 34.99 | 34.92 | 34.92 | 34.09 | 100 |
| 03 Jan 2024 | 35.08 | 35.08 | 35.08 | 35.08 | 34.26 | - |
| 02 Jan 2024 | 35.47 | 35.47 | 35.47 | 35.47 | 34.64 | - |
| 29 Dec 2023 | 35.15 | 35.15 | 35.15 | 35.15 | 34.32 | 100 |
| 28 Dec 2023 | 35.10 | 35.10 | 35.10 | 35.10 | 34.28 | 100 |
| 27 Dec 2023 | 34.79 | 34.79 | 34.79 | 34.79 | 33.98 | - |
| 22 Dec 2023 | 34.30 | 34.30 | 34.30 | 34.30 | 33.49 | - |
| 21 Dec 2023 | 34.38 | 34.38 | 34.38 | 34.38 | 33.57 | - |
| 20 Dec 2023 | 34.57 | 34.57 | 34.57 | 34.57 | 33.76 | - |
| 19 Dec 2023 | 34.03 | 34.03 | 34.03 | 34.03 | 33.23 | - |
| 18 Dec 2023 | 33.65 | 33.65 | 33.65 | 33.65 | 32.85 | - |
| 15 Dec 2023 | 33.51 | 33.51 | 33.51 | 33.51 | 32.72 | - |
| 14 Dec 2023 | 33.56 | 33.56 | 33.56 | 33.56 | 32.77 | - |
| 13 Dec 2023 | 32.94 | 33.40 | 32.94 | 33.40 | 32.62 | 180 |
| 12 Dec 2023 | 33.15 | 33.15 | 33.15 | 33.15 | 32.37 | - |
| 11 Dec 2023 | 33.00 | 33.00 | 33.00 | 33.00 | 32.22 | - |
| 08 Dec 2023 | 32.85 | 32.85 | 32.83 | 32.83 | 32.05 | 50 |
| 07 Dec 2023 | 32.35 | 32.35 | 32.35 | 32.35 | 31.59 | - |
| 06 Dec 2023 | 32.49 | 32.49 | 32.49 | 32.49 | 31.73 | - |
| 05 Dec 2023 | 31.83 | 31.83 | 31.83 | 31.83 | 31.08 | - |
| 04 Dec 2023 | 32.15 | 32.15 | 32.15 | 32.15 | 31.39 | - |
| 01 Dec 2023 | 31.52 | 32.08 | 31.52 | 32.08 | 31.33 | 180 |
| *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.