Australia markets closed

Whitbread PLC (WHF4.DU)

Dusseldorf - Dusseldorf Delayed price. Currency in EUR
Add to watchlist
35.15+0.12 (+0.34%)
As of 12:31PM CEST. Market open.
Time period:
28 June 2023 - 28 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
28 June 202435.1435.1635.1435.1535.15221
27 June 202434.9735.4934.9735.0335.03-
26 June 202435.4535.4534.9834.9834.98-
25 June 202434.9735.1934.7635.1935.19-
24 June 202434.9135.1434.8035.0235.02-
21 June 202434.7734.9334.5334.8734.87-
20 June 202434.6634.8134.4934.8134.81-
19 June 202434.9835.1134.6534.6534.65-
18 June 202434.5635.6234.5634.8934.89-
17 June 202434.5034.7234.1234.3034.30-
14 June 202435.0935.0934.4334.4334.43-
13 June 202435.0535.3034.8934.8934.89-
12 June 202435.3735.4535.0035.4535.45-
11 June 202435.3135.3135.2035.2035.20-
10 June 202435.3035.6235.2835.3035.30-
07 June 202434.8935.4334.8935.4335.43-
06 June 202434.9934.9934.7734.9634.96-
05 June 202435.1535.1534.8934.8934.89-
04 June 202434.2235.0734.2234.9634.96-
03 June 202435.1935.1934.1934.1934.19-
31 May 202434.1734.9134.1734.7734.77-
30 May 202433.3934.0833.3934.0834.08-
29 May 202433.9733.9733.4533.4533.45-
28 May 202434.5734.5734.0734.0734.07-
27 May 202434.4934.6134.4934.6134.61-
24 May 202434.5034.5934.3034.5034.50-
23 May 202435.0535.0534.7734.7734.77-
23 May 20240.629 Dividend
22 May 202436.2336.2335.6835.6835.05-
21 May 202436.3836.6136.1436.1435.50-
20 May 202436.7036.7036.3036.3835.74-
17 May 202436.3036.6636.2736.6636.01-
16 May 202436.2036.3535.9436.3535.71-
15 May 202436.3036.3035.6436.1535.51-
14 May 202435.9336.2635.8736.1635.52-
13 May 202435.7536.0435.7535.9435.31221
10 May 202435.4335.9535.4335.6635.03-
09 May 202435.2335.4235.2335.3534.73-
08 May 202434.9135.2534.8035.2534.63-
07 May 202435.3835.3834.9334.9634.34-
06 May 202435.0535.4035.0535.3334.71-
03 May 202435.2435.2434.8935.0434.42-
02 May 202435.7935.7935.0535.1634.54-
30 Apr 202435.8237.1935.3037.1936.53-
29 Apr 202435.6035.8535.5035.5034.87-
26 Apr 202435.1535.4735.1535.4734.84-
25 Apr 202436.0336.0335.0835.0834.46-
24 Apr 202436.6336.6336.0536.0535.41-
23 Apr 202436.0636.4136.0336.3635.72-
22 Apr 202435.7835.9235.7835.9035.27-
19 Apr 202435.5835.8835.4435.6034.97-
18 Apr 202435.7536.2135.7535.9435.31-
17 Apr 202436.0836.2435.9035.9035.27-
16 Apr 202436.6036.6036.1436.2735.63-
15 Apr 202437.2537.3136.9636.9636.31-
12 Apr 202437.3937.6637.0337.0336.38-
11 Apr 202437.7537.7536.5937.1836.52-
10 Apr 202437.9738.2137.8137.8137.14-
09 Apr 202437.5537.7237.5337.7237.06-
08 Apr 202437.2737.6537.2137.6536.99-
05 Apr 202437.1937.3536.8737.3536.69-
04 Apr 202438.1438.1437.6237.6236.96-
03 Apr 202438.4638.4637.9338.1337.46-
02 Apr 202438.7038.7038.3538.4937.81-
28 Mar 202438.1738.9238.1138.7638.08-
27 Mar 202437.9838.2137.9538.0837.41-
26 Mar 202438.2238.2237.9838.0837.41-
25 Mar 202438.3238.3238.0238.2137.54-
22 Mar 202437.9138.3037.9138.3037.62-
21 Mar 202437.6638.3337.6638.1037.43-
20 Mar 202437.1537.2636.9337.2636.60-
19 Mar 202437.4537.5337.2337.3336.67-
18 Mar 202437.5937.6837.3237.4436.78-
15 Mar 202437.5437.7737.4737.5036.84-
14 Mar 202438.5438.5437.4537.5536.89-
13 Mar 202438.8038.8638.5238.5637.88-
12 Mar 202438.4338.7138.4338.7138.03-
11 Mar 202437.5238.3937.5238.2437.57-
08 Mar 202438.0938.0937.4937.5736.91-
07 Mar 202437.1038.0137.1038.0137.34-
06 Mar 202436.8237.4336.8237.2336.57-
05 Mar 202436.6536.9336.4936.9336.28-
04 Mar 202437.9937.9936.7336.7336.08-
01 Mar 202438.5838.5937.8837.8837.21-
29 Feb 202440.4340.4337.6338.4337.75-
28 Feb 202440.3640.4640.2840.3239.61-
27 Feb 202440.7840.7840.3340.3339.62-
26 Feb 202440.6041.1540.6040.7940.07-
23 Feb 202441.4141.4140.6940.6939.97-
22 Feb 202442.0042.0040.9941.2740.54-
21 Feb 202441.3741.6641.3441.6640.93-
20 Feb 202440.8541.3640.8541.3640.63-
19 Feb 202440.4940.9640.4940.9240.20-
16 Feb 202440.8540.8540.5240.5239.81-
15 Feb 202440.4840.7640.3740.7640.04-
14 Feb 202440.0440.6140.0440.2439.53-
13 Feb 202440.9140.9140.1340.1339.42-
12 Feb 202440.7641.0440.5940.9840.26-
09 Feb 202440.7540.7940.6740.6739.95-
08 Feb 202441.4541.4540.7940.7940.07-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...