Wallenius Wilhelmsen ASA (WNL.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 09:49PM CEST
Time period:
01 May 2023 - 01 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 9.52 | 9.52 | 9.35 | 9.35 | 9.35 | - |
| 29 Apr 2024 | 9.11 | 9.48 | 9.11 | 9.24 | 9.24 | 780 |
| 26 Apr 2024 | 9.03 | 9.11 | 9.03 | 9.11 | 9.11 | - |
| 25 Apr 2024 | 8.94 | 9.18 | 8.94 | 9.03 | 9.03 | 470 |
| 24 Apr 2024 | 9.14 | 9.14 | 9.00 | 9.00 | 9.00 | - |
| 23 Apr 2024 | 8.55 | 8.80 | 8.55 | 8.80 | 8.80 | - |
| 22 Apr 2024 | 8.45 | 8.50 | 8.45 | 8.50 | 8.50 | - |
| 19 Apr 2024 | 8.33 | 8.43 | 8.33 | 8.43 | 8.43 | - |
| 18 Apr 2024 | 8.32 | 8.32 | 8.32 | 8.32 | 8.32 | 2,662 |
| 17 Apr 2024 | 8.40 | 8.40 | 8.28 | 8.28 | 8.28 | - |
| 16 Apr 2024 | 8.28 | 8.38 | 8.23 | 8.23 | 8.23 | 636 |
| 15 Apr 2024 | 8.35 | 8.35 | 8.34 | 8.34 | 8.34 | 1,414 |
| 12 Apr 2024 | 8.64 | 8.65 | 8.64 | 8.65 | 8.65 | 500 |
| 11 Apr 2024 | 8.30 | 8.52 | 8.30 | 8.52 | 8.52 | - |
| 10 Apr 2024 | 8.27 | 8.35 | 8.23 | 8.23 | 8.23 | 500 |
| 09 Apr 2024 | 8.25 | 8.39 | 8.20 | 8.20 | 8.20 | 240 |
| 08 Apr 2024 | 7.89 | 7.89 | 7.89 | 7.89 | 7.89 | - |
| 05 Apr 2024 | 7.87 | 7.87 | 7.86 | 7.86 | 7.86 | - |
| 04 Apr 2024 | 7.88 | 7.95 | 7.65 | 7.65 | 7.65 | 200 |
| 03 Apr 2024 | 7.78 | 8.07 | 7.78 | 7.96 | 7.96 | 560 |
| 02 Apr 2024 | 7.66 | 7.66 | 7.58 | 7.58 | 7.58 | - |
| 28 Mar 2024 | 7.63 | 7.65 | 7.63 | 7.65 | 7.65 | - |
| 27 Mar 2024 | 7.60 | 7.60 | 7.56 | 7.56 | 7.56 | 500 |
| 26 Mar 2024 | 7.51 | 7.57 | 7.51 | 7.57 | 7.57 | - |
| 25 Mar 2024 | 8.00 | 8.00 | 7.43 | 7.43 | 7.43 | 1,035 |
| 22 Mar 2024 | 7.84 | 7.99 | 7.79 | 7.80 | 7.80 | 2,250 |
| 21 Mar 2024 | 7.97 | 8.00 | 7.92 | 7.92 | 7.92 | 2,700 |
| 20 Mar 2024 | 8.02 | 8.05 | 7.86 | 7.93 | 7.93 | 262 |
| 19 Mar 2024 | 8.02 | 8.18 | 8.00 | 8.00 | 8.00 | 500 |
| 18 Mar 2024 | 8.19 | 8.19 | 8.19 | 8.19 | 8.19 | - |
| 15 Mar 2024 | 8.04 | 8.19 | 8.01 | 8.01 | 8.01 | 314 |
| 14 Mar 2024 | 8.05 | 8.05 | 8.00 | 8.00 | 8.00 | - |
| 13 Mar 2024 | 7.93 | 7.97 | 7.93 | 7.97 | 7.97 | - |
| 12 Mar 2024 | 7.79 | 7.82 | 7.79 | 7.82 | 7.82 | - |
| 11 Mar 2024 | 8.05 | 8.05 | 7.74 | 7.74 | 7.74 | 1,954 |
| 08 Mar 2024 | 7.61 | 8.01 | 7.61 | 7.84 | 7.84 | 2,514 |
| 07 Mar 2024 | 7.89 | 7.89 | 7.66 | 7.68 | 7.68 | 3,705 |
| 06 Mar 2024 | 8.77 | 8.77 | 7.97 | 8.02 | 8.02 | 303 |
| 05 Mar 2024 | 8.84 | 8.94 | 8.79 | 8.79 | 8.79 | 353 |
| 04 Mar 2024 | 9.17 | 9.17 | 9.09 | 9.09 | 9.09 | 37 |
| 01 Mar 2024 | 8.85 | 9.09 | 8.85 | 9.09 | 9.09 | - |
| 29 Feb 2024 | 8.65 | 8.82 | 8.65 | 8.82 | 8.82 | 715 |
| 28 Feb 2024 | 8.67 | 8.89 | 8.58 | 8.64 | 8.64 | 1,415 |
| 27 Feb 2024 | 9.37 | 9.37 | 8.67 | 8.67 | 8.67 | 4,015 |
| 26 Feb 2024 | 9.55 | 9.55 | 9.23 | 9.23 | 9.23 | 3,424 |
| 23 Feb 2024 | 9.19 | 9.36 | 9.19 | 9.36 | 9.36 | - |
| 22 Feb 2024 | 9.48 | 9.48 | 9.23 | 9.23 | 9.23 | 100 |
| 21 Feb 2024 | 8.98 | 9.38 | 8.98 | 9.38 | 9.38 | - |
| 20 Feb 2024 | 8.98 | 8.98 | 8.86 | 8.86 | 8.86 | 1 |
| 19 Feb 2024 | 9.20 | 9.20 | 9.10 | 9.10 | 9.10 | 6 |
| 16 Feb 2024 | 9.47 | 9.47 | 9.17 | 9.17 | 9.17 | 1,821 |
| 15 Feb 2024 | 9.56 | 9.56 | 9.50 | 9.50 | 9.50 | 1,000 |
| 14 Feb 2024 | 9.48 | 9.88 | 9.30 | 9.68 | 9.68 | 3,105 |
| 13 Feb 2024 | 10.29 | 10.47 | 10.17 | 10.47 | 10.47 | 1,250 |
| 12 Feb 2024 | 10.05 | 10.37 | 10.05 | 10.17 | 10.17 | 3,300 |
| 09 Feb 2024 | 9.54 | 10.05 | 9.54 | 10.05 | 10.05 | 1,500 |
| 08 Feb 2024 | 9.57 | 9.57 | 9.51 | 9.51 | 9.51 | - |
| 07 Feb 2024 | 9.26 | 9.26 | 9.19 | 9.19 | 9.19 | - |
| 06 Feb 2024 | 9.28 | 9.28 | 9.28 | 9.28 | 9.28 | - |
| 05 Feb 2024 | 9.33 | 9.33 | 9.20 | 9.20 | 9.20 | 1,000 |
| 02 Feb 2024 | 8.90 | 9.04 | 8.90 | 9.04 | 9.04 | - |
| 01 Feb 2024 | 9.05 | 9.05 | 8.95 | 8.95 | 8.95 | - |
| 31 Jan 2024 | 9.16 | 9.16 | 8.85 | 8.85 | 8.85 | - |
| 30 Jan 2024 | 8.90 | 8.99 | 8.90 | 8.99 | 8.99 | - |
| 29 Jan 2024 | 8.77 | 8.77 | 8.51 | 8.51 | 8.51 | - |
| 26 Jan 2024 | 8.83 | 8.83 | 8.69 | 8.69 | 8.69 | 670 |
| 25 Jan 2024 | 8.86 | 9.07 | 8.86 | 8.86 | 8.86 | 200 |
| 24 Jan 2024 | 8.85 | 8.85 | 8.82 | 8.82 | 8.82 | - |
| 23 Jan 2024 | 8.83 | 8.83 | 8.63 | 8.63 | 8.63 | 120 |
| 22 Jan 2024 | 8.94 | 8.94 | 8.94 | 8.94 | 8.94 | - |
| 19 Jan 2024 | 8.58 | 9.09 | 8.58 | 8.85 | 8.85 | 25 |
| 18 Jan 2024 | 8.43 | 8.46 | 8.43 | 8.46 | 8.46 | - |
| 17 Jan 2024 | 8.41 | 8.41 | 8.30 | 8.30 | 8.30 | - |
| 16 Jan 2024 | 8.31 | 8.48 | 8.31 | 8.48 | 8.48 | 1,750 |
| 15 Jan 2024 | 8.55 | 8.55 | 8.19 | 8.19 | 8.19 | 120 |
| 12 Jan 2024 | 8.48 | 8.48 | 8.38 | 8.38 | 8.38 | - |
| 11 Jan 2024 | 8.47 | 8.47 | 8.27 | 8.27 | 8.27 | - |
| 10 Jan 2024 | 8.65 | 8.76 | 8.56 | 8.56 | 8.56 | 500 |
| 09 Jan 2024 | 8.51 | 8.51 | 8.49 | 8.49 | 8.49 | - |
| 08 Jan 2024 | 8.51 | 8.51 | 8.51 | 8.51 | 8.51 | - |
| 05 Jan 2024 | 8.40 | 8.45 | 8.40 | 8.45 | 8.45 | - |
| 04 Jan 2024 | 8.14 | 8.60 | 8.14 | 8.60 | 8.60 | 1,700 |
| 03 Jan 2024 | 7.96 | 7.97 | 7.96 | 7.97 | 7.97 | - |
| 02 Jan 2024 | 8.05 | 8.05 | 7.85 | 7.85 | 7.85 | - |
| 29 Dec 2023 | 7.73 | 7.73 | 7.73 | 7.73 | 7.73 | - |
| 28 Dec 2023 | 7.78 | 7.78 | 7.70 | 7.70 | 7.70 | - |
| 27 Dec 2023 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | 670 |
| 22 Dec 2023 | 7.92 | 7.96 | 7.92 | 7.96 | 7.96 | - |
| 21 Dec 2023 | 7.93 | 7.96 | 7.93 | 7.96 | 7.96 | - |
| 20 Dec 2023 | 8.23 | 8.23 | 7.80 | 7.80 | 7.80 | 15 |
| 19 Dec 2023 | 8.05 | 8.06 | 8.05 | 8.06 | 8.06 | - |
| 18 Dec 2023 | 8.04 | 8.04 | 7.84 | 7.84 | 7.84 | - |
| 15 Dec 2023 | 7.76 | 7.76 | 7.64 | 7.64 | 7.64 | - |
| 14 Dec 2023 | 7.53 | 7.66 | 7.53 | 7.66 | 7.66 | - |
| 13 Dec 2023 | 7.53 | 7.57 | 7.45 | 7.45 | 7.45 | 1,500 |
| 12 Dec 2023 | 7.70 | 7.70 | 7.50 | 7.50 | 7.50 | - |
| 11 Dec 2023 | 7.79 | 7.79 | 7.65 | 7.65 | 7.65 | - |
| 08 Dec 2023 | 7.75 | 7.82 | 7.75 | 7.82 | 7.82 | - |
| 07 Dec 2023 | 7.97 | 7.97 | 7.74 | 7.74 | 7.74 | 10 |
| 06 Dec 2023 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - |
| *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.