WashTec AG (WSU.DE)

XETRA - XETRA Delayed price. Currency in EUR

Add to watchlist

40.70

+0.60

(+1.50%)

As of 09:15AM CEST. Market open.

Time period:

04 June 2023 - 04 June 2024

Show:

Historical prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
04 June 2024	40.70	40.80	40.40	40.70	40.70	6,031
03 June 2024	40.70	41.00	40.10	40.10	40.10	4,393
31 May 2024	40.40	40.50	39.90	40.30	40.30	1,192
30 May 2024	40.70	40.80	40.10	40.10	40.10	3,801
29 May 2024	40.40	40.70	40.10	40.40	40.40	2,147
28 May 2024	41.00	41.00	40.60	40.60	40.60	6,336
27 May 2024	40.50	41.00	40.30	41.00	41.00	10,016
24 May 2024	39.90	40.40	39.90	40.40	40.40	1,860
23 May 2024	40.00	40.50	39.90	40.00	40.00	5,431
22 May 2024	40.00	40.00	39.90	39.90	39.90	642
21 May 2024	39.50	40.50	39.20	40.50	40.50	3,307
20 May 2024	39.90	40.30	39.30	39.80	39.80	3,031
17 May 2024	40.00	40.30	39.30	39.60	39.60	5,886
16 May 2024	40.10	40.60	39.60	39.70	39.70	3,562
15 May 2024	40.40	41.10	39.60	40.80	40.80	3,934
15 May 2024	2.2 Dividend
14 May 2024	40.60	41.70	40.00	41.70	39.50	2,800
13 May 2024	42.40	42.80	40.30	40.30	38.17	3,105
10 May 2024	40.90	43.00	40.30	42.80	40.54	13,858
09 May 2024	39.40	40.80	39.40	40.80	38.65	939
08 May 2024	38.90	39.70	38.60	39.70	37.61	1,398
07 May 2024	39.20	39.90	38.50	38.50	36.47	7,972
06 May 2024	39.50	39.70	38.80	39.00	36.94	3,825
03 May 2024	38.70	39.90	38.60	39.30	37.23	1,930
02 May 2024	40.40	40.50	38.80	38.80	36.75	3,301
30 Apr 2024	39.90	40.40	39.60	40.00	37.89	1,526
29 Apr 2024	39.20	41.00	39.20	39.70	37.61	5,478
26 Apr 2024	38.00	39.20	37.60	39.20	37.13	1,845
25 Apr 2024	37.50	37.50	36.70	37.00	35.05	2,961
24 Apr 2024	36.60	37.50	36.60	37.40	35.43	2,423
23 Apr 2024	37.70	37.70	36.70	36.80	34.86	2,926
22 Apr 2024	37.60	38.20	36.80	37.30	35.33	4,380
19 Apr 2024	37.50	37.60	36.60	37.20	35.24	4,650
18 Apr 2024	38.20	38.80	37.70	37.90	35.90	2,115
17 Apr 2024	38.50	38.60	37.80	38.50	36.47	10,296
16 Apr 2024	38.90	39.30	38.60	39.30	37.23	2,414
15 Apr 2024	39.60	39.60	38.80	39.00	36.94	3,581
12 Apr 2024	39.00	39.20	38.90	39.20	37.13	661
11 Apr 2024	39.40	39.40	38.10	38.70	36.66	6,275
10 Apr 2024	39.60	40.00	39.30	39.30	37.23	3,317
09 Apr 2024	39.60	39.60	39.00	39.30	37.23	654
08 Apr 2024	39.60	39.80	39.00	39.30	37.23	4,426
05 Apr 2024	38.50	39.50	38.50	39.50	37.42	1,896
04 Apr 2024	38.40	39.10	38.40	39.00	36.94	601
03 Apr 2024	38.70	39.20	38.60	38.70	36.66	3,186
02 Apr 2024	39.40	39.50	38.70	39.00	36.94	3,781
28 Mar 2024	39.35	39.75	38.60	39.45	37.37	6,238
27 Mar 2024	39.95	40.00	38.60	39.00	36.94	11,222
26 Mar 2024	37.90	40.60	37.90	40.35	38.22	9,532
25 Mar 2024	39.40	39.40	37.50	38.30	36.28	4,359
22 Mar 2024	40.75	40.95	38.50	39.40	37.32	7,573
21 Mar 2024	38.40	41.50	38.40	40.75	38.60	21,693
20 Mar 2024	38.20	38.30	37.95	37.95	35.95	1,033
19 Mar 2024	38.45	38.50	37.90	38.25	36.23	927
18 Mar 2024	38.35	38.35	38.10	38.25	36.23	553
15 Mar 2024	38.05	38.65	37.85	38.40	36.37	1,072
14 Mar 2024	37.85	38.00	37.45	37.80	35.81	1,666
13 Mar 2024	37.30	37.90	37.10	37.60	35.62	3,265
12 Mar 2024	36.70	37.40	36.70	37.35	35.38	1,869
11 Mar 2024	36.70	37.65	36.70	37.45	35.47	1,892
08 Mar 2024	36.85	37.35	36.20	36.85	34.91	2,182
07 Mar 2024	36.00	37.15	36.00	36.55	34.62	4,947
06 Mar 2024	35.90	36.75	35.65	36.15	34.24	3,773
05 Mar 2024	36.25	36.50	35.80	36.00	34.10	5,162
04 Mar 2024	36.70	37.45	35.50	36.10	34.20	8,373
01 Mar 2024	36.50	37.40	36.25	36.70	34.76	3,335
29 Feb 2024	36.20	36.80	36.20	36.40	34.48	2,733
28 Feb 2024	36.10	36.40	35.10	35.85	33.96	3,454
27 Feb 2024	36.55	36.95	36.05	36.05	34.15	1,970
26 Feb 2024	36.65	36.75	36.00	36.15	34.24	5,997
23 Feb 2024	36.50	37.00	36.20	36.40	34.48	4,971
22 Feb 2024	35.90	36.60	35.55	36.45	34.53	11,270
21 Feb 2024	35.65	35.95	34.35	34.50	32.68	16,740
20 Feb 2024	34.90	35.35	34.50	34.95	33.11	13,325
19 Feb 2024	34.50	35.75	34.45	34.85	33.01	17,561
16 Feb 2024	34.05	35.20	33.60	34.45	32.63	19,285
15 Feb 2024	33.95	36.75	32.95	33.70	31.92	15,271
14 Feb 2024	32.90	33.75	32.25	33.60	31.83	9,015
13 Feb 2024	32.25	32.25	31.95	31.95	30.26	520
12 Feb 2024	31.75	32.10	31.75	31.90	30.22	1,609
09 Feb 2024	32.55	32.60	31.90	31.90	30.22	2,394
08 Feb 2024	32.90	32.90	31.60	32.25	30.55	4,939
07 Feb 2024	32.00	32.25	31.70	31.95	30.26	4,338
06 Feb 2024	31.75	32.35	31.75	31.90	30.22	4,442
05 Feb 2024	32.30	32.50	31.75	32.00	30.31	4,106
02 Feb 2024	32.35	32.35	31.80	32.00	30.31	616
01 Feb 2024	32.05	32.05	31.70	31.80	30.12	336
31 Jan 2024	32.10	32.10	31.80	32.00	30.31	997
30 Jan 2024	32.20	32.30	32.00	32.00	30.31	1,574
29 Jan 2024	32.30	32.30	32.00	32.00	30.31	1,983
26 Jan 2024	32.65	33.65	32.30	32.50	30.79	6,143
25 Jan 2024	32.25	33.00	31.80	32.35	30.64	5,088
24 Jan 2024	32.50	32.50	31.80	32.30	30.60	5,002
23 Jan 2024	32.40	32.40	31.50	32.20	30.50	3,404
22 Jan 2024	32.80	32.80	31.95	32.40	30.69	2,124
19 Jan 2024	32.80	32.80	32.05	32.45	30.74	986
18 Jan 2024	32.55	32.55	32.20	32.30	30.60	334
17 Jan 2024	31.90	32.35	31.80	32.15	30.45	1,106
16 Jan 2024	32.50	33.05	31.60	32.50	30.79	6,112
15 Jan 2024	32.90	34.20	32.80	32.80	31.07	14,639
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,994.10-30.00(-0.37%)

AUD/USD0.6663-0.0028(-0.41%)

ASX 2007,737.10-23.90(-0.31%)

OIL73.02-1.20(-1.62%)

GOLD2,363.60-5.70(-0.24%)

Bitcoin AUD103,517.73+152.97(+0.15%)

WashTec AG (WSU.DE)

ALL ORDS
7,994.10
-30.00(-0.37%)

AUD/USD
0.6663
-0.0028(-0.41%)

ASX 200
7,737.10
-23.90(-0.31%)

OIL
73.02
-1.20(-1.62%)

GOLD
2,363.60
-5.70(-0.24%)

Bitcoin AUD
103,517.73
+152.97(+0.15%)