White Mountains Insurance Group, Ltd. (WNI.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
As of 08:01AM CEST. Market open.
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Apr 2024 | 1,620.00 | 1,620.00 | 1,620.00 | 1,620.00 | 1,620.00 | 3 |
| 18 Apr 2024 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | - |
| 17 Apr 2024 | 1,610.00 | 1,610.00 | 1,610.00 | 1,610.00 | 1,610.00 | - |
| 16 Apr 2024 | 1,570.00 | 1,570.00 | 1,570.00 | 1,570.00 | 1,570.00 | - |
| 15 Apr 2024 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | - |
| 12 Apr 2024 | 1,590.00 | 1,590.00 | 1,590.00 | 1,590.00 | 1,590.00 | - |
| 11 Apr 2024 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | - |
| 10 Apr 2024 | 1,590.00 | 1,590.00 | 1,590.00 | 1,590.00 | 1,590.00 | - |
| 09 Apr 2024 | 1,610.00 | 1,610.00 | 1,610.00 | 1,610.00 | 1,610.00 | - |
| 08 Apr 2024 | 1,620.00 | 1,620.00 | 1,620.00 | 1,620.00 | 1,620.00 | - |
| 05 Apr 2024 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | - |
| 04 Apr 2024 | 1,590.00 | 1,590.00 | 1,590.00 | 1,590.00 | 1,590.00 | - |
| 03 Apr 2024 | 1,620.00 | 1,620.00 | 1,620.00 | 1,620.00 | 1,620.00 | - |
| 02 Apr 2024 | 1,620.00 | 1,620.00 | 1,620.00 | 1,620.00 | 1,620.00 | - |
| 28 Mar 2024 | 1,640.00 | 1,640.00 | 1,640.00 | 1,640.00 | 1,640.00 | - |
| 27 Mar 2024 | 1,640.00 | 1,640.00 | 1,640.00 | 1,640.00 | 1,640.00 | - |
| 26 Mar 2024 | 1,630.00 | 1,630.00 | 1,630.00 | 1,630.00 | 1,630.00 | - |
| 25 Mar 2024 | 1,630.00 | 1,630.00 | 1,630.00 | 1,630.00 | 1,630.00 | - |
| 22 Mar 2024 | 1,650.00 | 1,650.00 | 1,650.00 | 1,650.00 | 1,650.00 | - |
| 21 Mar 2024 | 1,680.00 | 1,680.00 | 1,680.00 | 1,680.00 | 1,680.00 | - |
| 20 Mar 2024 | 1,620.00 | 1,620.00 | 1,620.00 | 1,620.00 | 1,620.00 | - |
| 19 Mar 2024 | 1,620.00 | 1,620.00 | 1,620.00 | 1,620.00 | 1,620.00 | - |
| 18 Mar 2024 | 1,640.00 | 1,640.00 | 1,640.00 | 1,640.00 | 1,640.00 | - |
| 15 Mar 2024 | 1,580.00 | 1,580.00 | 1,580.00 | 1,580.00 | 1,580.00 | - |
| 14 Mar 2024 | 1,580.00 | 1,580.00 | 1,580.00 | 1,580.00 | 1,580.00 | - |
| 13 Mar 2024 | 1,590.00 | 1,590.00 | 1,590.00 | 1,590.00 | 1,590.00 | - |
| 12 Mar 2024 | 1,580.00 | 1,580.00 | 1,580.00 | 1,580.00 | 1,580.00 | - |
| 11 Mar 2024 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | - |
| 08 Mar 2024 | 1,620.00 | 1,620.00 | 1,620.00 | 1,620.00 | 1,620.00 | - |
| 08 Mar 2024 | 1 Dividend | |||||
| 07 Mar 2024 | 1,630.00 | 1,630.00 | 1,630.00 | 1,630.00 | 1,629.00 | - |
| 06 Mar 2024 | 1,590.00 | 1,590.00 | 1,590.00 | 1,590.00 | 1,589.02 | - |
| 05 Mar 2024 | 1,630.00 | 1,630.00 | 1,630.00 | 1,630.00 | 1,629.00 | - |
| 04 Mar 2024 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 1,599.02 | - |
| 01 Mar 2024 | 1,630.00 | 1,630.00 | 1,630.00 | 1,630.00 | 1,629.00 | - |
| 29 Feb 2024 | 1,640.00 | 1,640.00 | 1,640.00 | 1,640.00 | 1,638.99 | - |
| 28 Feb 2024 | 1,630.00 | 1,630.00 | 1,630.00 | 1,630.00 | 1,629.00 | - |
| 27 Feb 2024 | 1,640.00 | 1,640.00 | 1,640.00 | 1,640.00 | 1,638.99 | - |
| 26 Feb 2024 | 1,620.00 | 1,620.00 | 1,620.00 | 1,620.00 | 1,619.01 | - |
| 23 Feb 2024 | 1,620.00 | 1,620.00 | 1,620.00 | 1,620.00 | 1,619.01 | - |
| 22 Feb 2024 | 1,630.00 | 1,630.00 | 1,530.00 | 1,530.00 | 1,529.06 | 3 |
| 21 Feb 2024 | 1,620.00 | 1,620.00 | 1,620.00 | 1,620.00 | 1,619.01 | - |
| 20 Feb 2024 | 1,660.00 | 1,660.00 | 1,660.00 | 1,660.00 | 1,658.98 | - |
| 19 Feb 2024 | 1,660.00 | 1,660.00 | 1,660.00 | 1,660.00 | 1,658.98 | - |
| 16 Feb 2024 | 1,620.00 | 1,620.00 | 1,620.00 | 1,620.00 | 1,619.01 | - |
| 15 Feb 2024 | 1,610.00 | 1,610.00 | 1,610.00 | 1,610.00 | 1,609.01 | - |
| 14 Feb 2024 | 1,580.00 | 1,580.00 | 1,580.00 | 1,580.00 | 1,579.03 | - |
| 13 Feb 2024 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | 1,549.05 | - |
| 12 Feb 2024 | 1,490.00 | 1,490.00 | 1,490.00 | 1,490.00 | 1,489.09 | - |
| 09 Feb 2024 | 1,460.00 | 1,460.00 | 1,460.00 | 1,460.00 | 1,459.10 | - |
| 08 Feb 2024 | 1,460.00 | 1,460.00 | 1,460.00 | 1,460.00 | 1,459.10 | - |
| 07 Feb 2024 | 1,460.00 | 1,460.00 | 1,460.00 | 1,460.00 | 1,459.10 | - |
| 06 Feb 2024 | 1,470.00 | 1,470.00 | 1,470.00 | 1,470.00 | 1,469.10 | - |
| 05 Feb 2024 | 1,490.00 | 1,490.00 | 1,490.00 | 1,490.00 | 1,489.09 | - |
| 02 Feb 2024 | 1,470.00 | 1,470.00 | 1,470.00 | 1,470.00 | 1,469.10 | - |
| 01 Feb 2024 | 1,460.00 | 1,460.00 | 1,460.00 | 1,460.00 | 1,459.10 | - |
| 31 Jan 2024 | 1,460.00 | 1,460.00 | 1,460.00 | 1,460.00 | 1,459.10 | - |
| 30 Jan 2024 | 1,450.00 | 1,450.00 | 1,450.00 | 1,450.00 | 1,449.11 | - |
| 29 Jan 2024 | 1,460.00 | 1,460.00 | 1,460.00 | 1,460.00 | 1,459.10 | - |
| 26 Jan 2024 | 1,450.00 | 1,450.00 | 1,450.00 | 1,450.00 | 1,449.11 | - |
| 25 Jan 2024 | 1,440.00 | 1,440.00 | 1,440.00 | 1,440.00 | 1,439.12 | - |
| 24 Jan 2024 | 1,450.00 | 1,450.00 | 1,450.00 | 1,450.00 | 1,449.11 | - |
| 23 Jan 2024 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 1,499.08 | - |
| 22 Jan 2024 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 1,499.08 | - |
| 19 Jan 2024 | 1,480.00 | 1,480.00 | 1,480.00 | 1,480.00 | 1,479.09 | - |
| 18 Jan 2024 | 1,450.00 | 1,450.00 | 1,450.00 | 1,450.00 | 1,449.11 | - |
| 17 Jan 2024 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 1,399.14 | - |
| 16 Jan 2024 | 1,390.00 | 1,390.00 | 1,390.00 | 1,390.00 | 1,389.15 | - |
| 15 Jan 2024 | 1,370.00 | 1,370.00 | 1,370.00 | 1,370.00 | 1,369.16 | - |
| 12 Jan 2024 | 1,370.00 | 1,370.00 | 1,370.00 | 1,370.00 | 1,369.16 | - |
| 11 Jan 2024 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | 1,349.17 | - |
| 10 Jan 2024 | 1,360.00 | 1,360.00 | 1,360.00 | 1,360.00 | 1,359.17 | - |
| 09 Jan 2024 | 1,340.00 | 1,340.00 | 1,340.00 | 1,340.00 | 1,339.18 | - |
| 08 Jan 2024 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | 1,349.17 | - |
| 05 Jan 2024 | 1,380.00 | 1,380.00 | 1,380.00 | 1,380.00 | 1,379.15 | - |
| 04 Jan 2024 | 1,360.00 | 1,360.00 | 1,360.00 | 1,360.00 | 1,359.17 | - |
| 03 Jan 2024 | 1,360.00 | 1,360.00 | 1,360.00 | 1,360.00 | 1,359.17 | - |
| 02 Jan 2024 | 1,360.00 | 1,360.00 | 1,360.00 | 1,360.00 | 1,359.17 | - |
| 29 Dec 2023 | 1,360.00 | 1,360.00 | 1,360.00 | 1,360.00 | 1,359.17 | - |
| 28 Dec 2023 | 1,310.00 | 1,310.00 | 1,310.00 | 1,310.00 | 1,309.20 | - |
| 27 Dec 2023 | 1,320.00 | 1,320.00 | 1,320.00 | 1,320.00 | 1,319.19 | - |
| 22 Dec 2023 | 1,290.00 | 1,290.00 | 1,290.00 | 1,290.00 | 1,289.21 | - |
| 21 Dec 2023 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 1,299.20 | - |
| 20 Dec 2023 | 1,340.00 | 1,340.00 | 1,340.00 | 1,340.00 | 1,339.18 | - |
| 19 Dec 2023 | 1,340.00 | 1,340.00 | 1,340.00 | 1,340.00 | 1,339.18 | - |
| 18 Dec 2023 | 1,310.00 | 1,310.00 | 1,310.00 | 1,310.00 | 1,309.20 | - |
| 15 Dec 2023 | 1,330.00 | 1,330.00 | 1,330.00 | 1,330.00 | 1,329.18 | - |
| 14 Dec 2023 | 1,390.00 | 1,390.00 | 1,390.00 | 1,390.00 | 1,389.15 | - |
| 13 Dec 2023 | 1,380.00 | 1,380.00 | 1,380.00 | 1,380.00 | 1,379.15 | - |
| 12 Dec 2023 | 1,370.00 | 1,370.00 | 1,370.00 | 1,370.00 | 1,369.16 | - |
| 11 Dec 2023 | 1,370.00 | 1,370.00 | 1,370.00 | 1,370.00 | 1,369.16 | - |
| 08 Dec 2023 | 1,330.00 | 1,330.00 | 1,330.00 | 1,330.00 | 1,329.18 | - |
| 07 Dec 2023 | 1,350.00 | 1,380.00 | 1,350.00 | 1,350.00 | 1,349.17 | 2 |
| 06 Dec 2023 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 1,399.14 | - |
| 05 Dec 2023 | 1,390.00 | 1,390.00 | 1,390.00 | 1,390.00 | 1,389.15 | - |
| 04 Dec 2023 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 1,399.14 | - |
| 01 Dec 2023 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 1,399.14 | - |
| 30 Nov 2023 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 1,399.14 | - |
| 29 Nov 2023 | 1,370.00 | 1,370.00 | 1,370.00 | 1,370.00 | 1,369.16 | - |
| 28 Nov 2023 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 1,399.14 | - |
| *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.