Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Dusseldorf - Delayed Quote EUR

Waterdrop Inc (717.DU)

1.1100
-0.0100
(-0.89%)
As of 7:32:02 PM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 30, 20251.11001.11001.10001.11001.1100-
Apr 29, 20251.09001.12001.09001.12001.1200-
Apr 28, 20251.09001.10001.09001.09001.0900-
Apr 25, 20251.09001.09001.04001.09001.0900-
Apr 24, 20251.03001.10001.03001.08001.0800-
Apr 23, 20251.09001.09001.07001.07001.0700-
Apr 22, 20251.09001.09001.03001.03001.0300-
Apr 17, 20251.09001.09001.02001.04001.0400-
Apr 16, 20251.09001.09001.07001.07001.0700-
Apr 15, 20251.09001.09001.09001.09001.0900-
Apr 14, 20251.02001.08001.01001.08001.0800-
Apr 11, 20251.07001.07001.03001.04001.0400-
Apr 10, 20251.11001.11001.04001.04001.0400-
Apr 9, 20251.01001.08001.01001.07001.0700-
Apr 8, 20251.10001.12001.08001.08001.0800-
Apr 7, 20251.08001.11001.02001.11001.1100-
Apr 4, 20251.21001.23001.20001.23001.2300-
Apr 3, 20251.24001.24001.21001.23001.2300-
Apr 2, 20251.30001.30001.28001.28001.2800-
Apr 1, 20251.32001.33001.31001.33001.3300-
Mar 31, 20251.15001.19001.12001.19001.1900-
Mar 28, 20251.23001.24001.17001.17001.1700-
Mar 27, 20251.30001.30001.24001.24001.2400-
Mar 26, 20251.29001.31001.29001.31001.3100-
Mar 25, 20251.35001.38001.31001.31001.3100-
Mar 24, 20251.37001.37001.36001.37001.3700-
Mar 21, 20251.34001.37001.33001.34001.3400-
Mar 20, 20251.29001.30001.23001.30001.3000-
Mar 19, 20251.22001.26001.21001.26001.2600-
Mar 18, 20251.28001.28001.25001.25001.2500-
Mar 17, 20251.22001.31001.18001.31001.3100-
Mar 14, 20251.32001.32001.21001.23001.2300-
Mar 13, 20251.13001.29001.13001.29001.2900-
Mar 12, 20251.08001.15001.08001.13001.1300-
Mar 11, 20251.06001.07001.05001.07001.0700-
Mar 10, 20251.13001.13001.08001.08001.0800-
Mar 7, 20251.13001.13001.10001.13001.1300-
Mar 6, 20251.14001.14001.12001.12001.1200-
Mar 5, 20251.15001.15001.11001.13001.1300-
Mar 4, 20251.16001.16001.14001.16001.1600-
Mar 3, 20251.17001.17001.16001.17001.1700-
Feb 28, 20251.18001.18001.16001.18001.1800-
Feb 27, 20251.16001.16001.14001.16001.1600-
Feb 26, 20251.10001.16001.10001.16001.1600-
Feb 25, 20251.20001.20001.05001.08001.0800-
Feb 24, 20251.22001.22001.19001.19001.1900-
Feb 21, 20251.22001.22001.17001.20001.2000-
Feb 20, 20251.23001.23001.19001.19001.1900-
Feb 19, 20251.24001.25001.24001.25001.2500-
Feb 18, 20251.14001.25001.14001.23001.2300-
Feb 17, 20251.22001.23001.21001.23001.2300-
Feb 14, 20251.12001.21001.12001.21001.2100-
Feb 13, 20251.23001.23001.12001.13001.1300-
Feb 12, 20251.17001.27001.17001.27001.2700-
Feb 11, 20251.12001.18001.12001.15001.1500-
Feb 10, 20251.12001.15001.12001.15001.1500-
Feb 7, 20251.09001.14001.09001.11001.1100-
Feb 6, 20251.10001.11001.10001.10001.1000-
Feb 5, 20251.09001.11001.09001.10001.1000-
Feb 4, 20251.09001.12001.09001.12001.1200-
Feb 3, 20251.09001.12001.09001.12001.1200-
Jan 31, 20251.09001.11001.08001.11001.1100-
Jan 30, 20251.09001.11001.09001.11001.1100-
Jan 29, 20251.10001.11001.10001.11001.1100-
Jan 28, 20251.08001.14001.08001.14001.1400-
Jan 27, 20251.07001.11001.07001.11001.1100-
Jan 24, 20251.09001.11001.08001.11001.1100-
Jan 23, 20251.08001.11001.07001.11001.1100-
Jan 22, 20251.10001.11001.10001.11001.1100-
Jan 21, 20251.10001.11001.10001.10001.1000-
Jan 20, 20251.10001.11001.10001.10001.1000-
Jan 17, 20251.10001.12001.10001.12001.1200-
Jan 16, 20251.10001.10001.09001.10001.1000-
Jan 15, 20251.09001.09001.04001.06001.0600-
Jan 14, 20251.11001.11001.07001.07001.0700-
Jan 13, 20251.11001.11001.10001.10001.1000-
Jan 10, 20251.11001.12001.11001.11001.1100-
Jan 9, 20251.11001.11001.11001.11001.1100-
Jan 8, 20251.10001.10001.10001.10001.1000-
Jan 7, 20251.10001.11001.10001.11001.1100-
Jan 6, 20251.10001.10001.06001.10001.1000-
Jan 3, 20251.10001.11001.10001.10001.1000-
Jan 2, 20251.14001.14001.11001.11001.1100-
Dec 30, 20241.10001.15001.10001.15001.1500-
Dec 27, 20241.10001.10001.09001.09001.0900-
Dec 23, 20241.11001.17001.11001.15001.1500-
Dec 20, 20241.04001.13001.04001.10001.10005,000
Dec 19, 20241.03001.06001.01001.06001.0600-
Dec 18, 20241.05001.05001.03001.04001.0400-
Dec 17, 20241.04001.05001.03001.05001.0500-
Dec 16, 20241.05001.05001.04001.05001.0500-
Dec 13, 20241.07001.09001.07001.07001.0700-
Dec 12, 20241.07001.12001.07001.09001.0900-
Dec 11, 20241.09001.11000.98501.11001.1100-
Dec 10, 20241.07001.09001.06001.08001.0800-
Dec 9, 20241.02001.08001.02001.08001.0800-
Dec 6, 20241.02001.04001.01001.03001.0300-
Dec 5, 20241.02001.03001.02001.03001.0300-
Dec 4, 20241.04001.04001.03001.04001.0400-
Dec 3, 20241.03001.05001.01001.04001.0400-
Dec 2, 20241.02001.03001.02001.03001.0300-
Nov 29, 20240.99001.03000.99001.02001.0200-
Nov 28, 20240.99000.99500.99000.99500.9950-
Nov 27, 20241.01001.01000.97500.97500.9750-
Nov 26, 20241.01001.02001.00001.02001.0200-
Nov 25, 20240.99501.00000.99501.00001.0000-
Nov 22, 20241.03001.03001.01001.01001.0100-
Nov 21, 20241.04001.04001.02001.03001.0300-
Nov 20, 20241.02001.03001.02001.03001.0300-
Nov 19, 20241.01001.02001.01001.01001.0100-
Nov 18, 20241.03001.05001.01001.01001.0100-
Nov 15, 20241.02001.03001.01001.03001.0300-
Nov 14, 20241.01001.02001.01001.02001.0200-
Nov 13, 20241.01001.02001.01001.02001.0200-
Nov 12, 20241.02001.02001.01001.01001.0100-
Nov 11, 20241.01001.02001.00001.02001.0200-
Nov 8, 20241.02001.03000.99501.00001.0000-
Nov 7, 20241.05001.05001.02001.03001.0300-
Nov 6, 20241.02001.05001.00001.05001.0500-
Nov 5, 20241.03001.03000.95000.99000.9900-
Nov 4, 20240.98001.01000.98001.01001.0100-
Nov 1, 20240.98000.99500.98000.99500.9950-
Oct 31, 20240.99001.00000.99000.99500.9950-
Oct 30, 20241.03001.03000.99500.99500.9950-
Oct 29, 20241.02001.03001.00001.03001.0300-
Oct 28, 20241.02001.02001.00001.02001.0200-
Oct 25, 20241.03001.03001.02001.02001.0200-
Oct 24, 20241.01001.03001.00001.03001.0300-
Oct 23, 20241.03001.03001.00001.02001.0200-
Oct 22, 20241.02001.02001.01001.01001.0100-
Oct 21, 20241.03001.04001.02001.02001.0200-
Oct 18, 20241.03001.07001.03001.04001.0400-
Oct 17, 20241.01001.02001.00001.02001.0200-
Oct 16, 20240.99001.02000.99001.02001.0200-
Oct 15, 20241.06001.06001.02001.02001.0200-
Oct 14, 20241.15001.15001.05001.05001.0500-
Oct 11, 2024 0.017611999 Dividend
Oct 11, 20241.07001.12001.07001.12001.1200-
Oct 10, 20241.09001.10001.09001.10001.0800-
Oct 9, 20241.11001.11001.09001.10001.0800-
Oct 8, 20241.18001.18001.08001.13001.1095-
Oct 7, 20241.14001.17001.14001.15001.1291-
Oct 4, 20241.08001.12001.08001.11001.0898-
Oct 3, 20241.03001.08001.02001.08001.0604-
Oct 2, 20241.03001.11001.03001.05001.0309-
Oct 1, 20241.03001.04001.03001.04001.0211-
Sep 30, 20241.00001.15001.00001.02001.0015-
Sep 27, 20240.97001.01000.97001.00000.9818-
Sep 26, 20240.91000.98000.91000.95000.9327-
Sep 25, 20240.93500.94000.89500.90500.8885-
Sep 24, 20240.89000.95500.89000.92500.9082-
Sep 23, 20240.89500.89500.88000.88500.8689-
Sep 20, 20240.89000.89000.88000.89000.8738-
Sep 19, 20240.87500.89500.87500.88000.8640-
Sep 18, 20240.87500.90000.87000.88500.8689-
Sep 17, 20240.87000.89500.87000.88500.8689-
Sep 16, 20240.89000.90000.88500.88500.8689-
Sep 13, 20240.89500.90500.89500.90500.8885-
Sep 12, 20240.91000.92000.91000.92000.9033-
Sep 11, 20240.91500.93000.91000.91000.8935-
Sep 10, 20240.93500.93500.91000.91500.8984-
Sep 9, 20240.94500.98000.93500.93500.9180-
Sep 6, 20240.95000.98000.94500.94500.9278-
Sep 5, 20240.96500.96500.95500.95500.9376-
Sep 4, 20240.91500.96000.91500.96000.9425-
Sep 3, 20240.90500.92000.90000.92000.9033-
Sep 2, 20240.90500.90500.90000.90500.8885-
Aug 30, 20240.90500.92000.90000.91000.8935-
Aug 29, 20240.90000.92000.90000.90500.8885-
Aug 28, 20240.90500.91500.90000.90500.8885-
Aug 27, 20240.90500.91000.90500.90500.8885-
Aug 26, 20240.89500.91000.89500.90500.8885-
Aug 23, 20240.90000.91000.90000.90500.8885-
Aug 22, 20240.88000.91500.88000.91500.8984-
Aug 21, 20240.87500.91500.87500.89000.8738-
Aug 20, 20240.89500.91000.89500.89500.8787-
Aug 19, 20240.88000.91500.88000.91500.8984-
Aug 16, 20240.88500.90000.88500.90000.8836-
Aug 15, 20240.87500.91000.87500.90500.8885-
Aug 14, 20240.87500.90000.87500.88500.8689-
Aug 13, 20240.87000.89000.87000.88000.8640-
Aug 12, 20240.89000.90000.88000.90000.8836-
Aug 9, 20240.87500.92500.87500.90000.8836-
Aug 8, 20240.89000.91000.88500.91000.8935-
Aug 7, 20240.87500.92000.87500.91000.8935-
Aug 6, 20240.92500.92500.92000.92000.9033-
Aug 5, 20240.94000.94000.91500.92500.9082-
Aug 2, 20240.97000.97500.96000.96500.9475-
Aug 1, 20240.98000.98500.98000.98500.9671-
Jul 31, 20240.97000.98500.97000.98500.9671-
Jul 30, 20240.97000.98500.95000.98500.9671-
Jul 29, 20240.98000.98500.95000.98500.9671-
Jul 26, 20240.97000.99500.97000.99500.9769-
Jul 25, 20240.97001.00000.97000.98000.9622-
Jul 24, 20240.97500.99500.97500.98000.9622-
Jul 23, 20240.97000.99000.97000.98500.9671-
Jul 22, 20240.97501.01000.97500.99500.9769-
Jul 19, 20240.99501.00000.98500.99500.9769-
Jul 18, 20241.00001.05000.99500.99500.9769-
Jul 17, 20240.99001.01000.99001.01000.9916-
Jul 16, 20240.98500.99000.98500.98500.9671-
Jul 15, 20241.02001.02000.98501.00000.9818-
Jul 12, 20241.01001.01001.00001.01000.9916-
Jul 11, 20241.00001.00000.99500.99500.9769-
Jul 10, 20241.04001.04000.99500.99500.9769-
Jul 9, 20241.01001.08001.00001.04001.0211-
Jul 8, 20241.00001.00000.99501.00000.9818-
Jul 5, 20241.03001.03001.00001.00000.9818-
Jul 4, 20241.03001.03001.03001.03001.0113-
Jul 3, 20241.02001.03001.01001.03001.0113-
Jul 2, 20241.02001.03001.02001.03001.0113-
Jul 1, 20241.00001.03000.99501.03001.0113-
Jun 28, 20240.98501.01000.98501.01000.9916-
Jun 27, 20240.96500.97500.95500.97500.9573-
Jun 26, 20240.96500.98000.94500.95500.9376-
Jun 25, 20241.04001.04001.00001.00000.9818-
Jun 24, 20241.04001.04001.04001.04001.0211-
Jun 21, 20241.08001.09000.99500.99500.9769-
Jun 20, 20241.09001.10001.05001.08001.0604-
Jun 19, 20241.09001.09001.09001.09001.0702-
Jun 18, 20241.10001.10001.06001.09001.0702-
Jun 17, 20241.05001.09001.05001.09001.0702-
Jun 14, 20241.17001.17001.03001.03001.0113-
Jun 13, 20241.23001.23001.16001.16001.1389-
Jun 12, 20241.24001.24001.21001.22001.1978-
Jun 11, 20241.23001.25001.20001.23001.2076-
Jun 10, 20241.23001.25001.23001.23001.2076-
Jun 7, 20241.23001.23001.22001.23001.2076-
Jun 6, 20241.22001.24001.22001.23001.2076-
Jun 5, 20241.21001.23001.21001.23001.2076-
Jun 4, 20241.19001.23001.19001.23001.2076-
Jun 3, 20241.21001.26001.21001.21001.1880-
May 31, 20241.20001.21001.18001.21001.1880-
May 30, 20241.21001.21001.18001.21001.1880-
May 29, 20241.19001.23001.19001.23001.2076-
May 28, 20241.29001.29001.22001.23001.2076-
May 27, 20241.28001.29001.28001.29001.2665-
May 24, 20241.29001.30001.24001.30001.2764-
May 23, 20241.28001.31001.27001.30001.2764-
May 22, 20241.28001.32001.28001.31001.2862-
May 21, 20241.11001.28001.09001.28001.2567-
May 20, 20241.10001.11001.09001.11001.0898-
May 17, 20241.09001.12001.09001.11001.0898-
May 16, 20241.00001.05001.00001.05001.0309-
May 15, 20241.04001.05001.02001.04001.0211-
May 14, 20241.05001.06001.04001.05001.0309-
May 13, 20241.05001.06001.04001.06001.0407-
May 10, 20241.04001.06001.04001.06001.0407-
May 9, 20241.05001.06001.04001.05001.0309-
May 8, 20241.04001.05001.03001.05001.0309-
May 7, 20241.05001.06001.05001.06001.0407-
May 6, 20241.03001.07001.00001.06001.0407-
May 3, 20241.06001.06001.03001.04001.0211-
May 2, 20241.03001.08001.03001.06001.0407-
Apr 30, 20241.05001.08001.04001.08001.0604-