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

Frankfurt - Delayed Quote EUR

Waterdrop Inc. (717.F)

1.1000
0.0000
(0.00%)
As of 3:29:02 PM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 30, 20251.11001.11001.10001.10001.10005,000
Apr 29, 20251.09001.10001.09001.10001.1000-
Apr 28, 20251.09001.10001.09001.09001.09005,000
Apr 25, 20251.09001.09001.09001.09001.0900-
Apr 24, 20251.03001.06001.02001.06001.0600-
Apr 23, 20251.09001.09001.08001.08001.0800-
Apr 22, 20251.09001.09001.03001.03001.0300-
Apr 17, 20251.04001.12001.04001.12001.12001,000
Apr 16, 20251.09001.09001.09001.09001.0900-
Apr 15, 20251.09001.09001.09001.09001.0900-
Apr 14, 20251.02001.04001.02001.02001.0200-
Apr 11, 20251.06001.06001.04001.04001.0400-
Apr 10, 20251.11001.11001.09001.09001.0900-
Apr 9, 20251.01001.08001.01001.01001.0100-
Apr 8, 20251.10001.23001.10001.21001.21007,500
Apr 7, 20251.03001.06001.02001.06001.0600-
Apr 4, 20251.21001.21001.20001.20001.2000-
Apr 3, 20251.23001.24001.18001.18001.1800-
Apr 2, 20251.30001.30001.26001.26001.2600-
Apr 1, 20251.32001.32001.32001.32001.3200-
Mar 31, 20251.15001.20001.14001.20001.2000-
Mar 28, 20251.23001.23001.18001.18001.1800-
Mar 27, 20251.29001.30001.28001.28001.2800-
Mar 26, 20251.30001.30001.30001.30001.3000-
Mar 25, 20251.38001.38001.32001.32001.3200-
Mar 24, 20251.37001.37001.36001.36001.3600-
Mar 21, 20251.33001.38001.33001.33001.3300-
Mar 20, 20251.29001.36001.20001.36001.36004,000
Mar 19, 20251.22001.27001.21001.27001.2700-
Mar 18, 20251.28001.28001.26001.26001.2600-
Mar 17, 20251.22001.26001.18001.26001.2600-
Mar 14, 20251.32001.32001.26001.26001.2600-
Mar 13, 20251.13001.24001.13001.24001.2400-
Mar 12, 20251.08001.19001.08001.19001.1900-
Mar 11, 20251.06001.08001.06001.07001.0700-
Mar 10, 20251.13001.15001.12001.15001.1500-
Mar 7, 20251.13001.13001.10001.10001.1000-
Mar 6, 20251.14001.22001.13001.20001.200076
Mar 5, 20251.14001.14001.14001.14001.1400-
Mar 4, 20251.16001.16001.15001.16001.1600-
Mar 3, 20251.17001.17001.16001.16001.1600-
Feb 28, 20251.18001.18001.13001.13001.1300-
Feb 27, 20251.16001.18001.16001.18001.1800-
Feb 26, 20251.10001.15001.10001.15001.1500-
Feb 25, 20251.19001.20001.18001.18001.1800-
Feb 24, 20251.22001.22001.20001.20001.2000-
Feb 21, 20251.22001.23001.22001.23001.2300-
Feb 20, 20251.23001.27001.23001.27001.2700-
Feb 19, 20251.24001.24001.22001.22001.2200-
Feb 18, 20251.14001.25001.14001.25001.2500-
Feb 17, 20251.22001.23001.12001.23001.2300-
Feb 14, 20251.12001.19001.12001.19001.1900-
Feb 13, 20251.23001.23001.23001.23001.2300-
Feb 12, 20251.18001.19001.18001.19001.1900-
Feb 11, 20251.13001.17001.13001.17001.1700-
Feb 10, 20251.12001.12001.10001.10001.1000-
Feb 7, 20251.10001.12001.10001.12001.1200-
Feb 6, 20251.10001.13001.10001.13001.1300-
Feb 5, 20251.10001.11001.10001.11001.1100-
Feb 4, 20251.10001.10001.10001.10001.1000-
Feb 3, 20251.12001.12001.10001.11001.1100750
Jan 31, 20251.09001.09001.09001.09001.0900-
Jan 30, 20251.10001.10001.10001.10001.1000-
Jan 29, 20251.11001.36001.11001.12001.12002,500
Jan 28, 20251.10001.10001.10001.10001.1000-
Jan 27, 20251.09001.09001.07001.07001.0700-
Jan 24, 20251.10001.10001.09001.10001.1000-
Jan 23, 20251.09001.09001.09001.09001.0900-
Jan 22, 20251.11001.11001.09001.09001.0900-
Jan 21, 20251.10001.13001.10001.13001.1300-
Jan 20, 20251.11001.11001.11001.11001.1100-
Jan 17, 20251.10001.10001.09001.09001.0900-
Jan 16, 20251.06001.09001.06001.09001.0900-
Jan 15, 20251.04001.09001.04001.09001.0900-
Jan 14, 20251.07001.10001.07001.10001.1000-
Jan 13, 20251.11001.11001.10001.10001.1000-
Jan 10, 20251.09001.19001.09001.19001.19002,500
Jan 9, 20251.09001.09001.09001.09001.0900-
Jan 8, 20251.10001.13001.10001.13001.1300-
Jan 7, 20251.10001.10001.10001.10001.1000-
Jan 6, 20251.07001.08001.07001.08001.0800-
Jan 3, 20251.09001.09001.09001.09001.0900-
Jan 2, 20251.09001.09001.09001.09001.0900-
Dec 30, 20241.09001.09001.09001.09001.0900-
Dec 27, 20241.10001.10001.10001.10001.1000-
Dec 23, 20240.99500.99500.99500.99500.9950-
Dec 20, 20241.05001.15001.05001.08001.08005,000
Dec 19, 20241.04001.04001.03001.03001.0300-
Dec 18, 20241.06001.06001.02001.02001.0200-
Dec 17, 20241.06001.06001.06001.06001.0600-
Dec 16, 20241.06001.08001.06001.08001.0800-
Dec 13, 20241.08001.09001.08001.09001.0900-
Dec 12, 20241.09001.09001.09001.09001.0900-
Dec 11, 20241.10001.10001.04001.04001.0400-
Dec 10, 20241.08001.08001.07001.07001.0700-
Dec 9, 20241.03001.07001.03001.07001.0700-
Dec 6, 20241.03001.03001.03001.03001.0300-
Dec 5, 20241.03001.03001.03001.03001.0300-
Dec 4, 20241.04001.04001.03001.03001.0300-
Dec 3, 20241.04001.04001.01001.01001.0100-
Dec 2, 20241.03001.03001.03001.03001.0300-
Nov 29, 20241.00001.00001.00001.00001.0000-
Nov 28, 20241.00001.00001.00001.00001.0000-
Nov 27, 20241.01001.01001.01001.01001.0100-
Nov 26, 20241.02001.11001.01001.01001.0100490
Nov 25, 20241.00001.01001.00001.01001.0100-
Nov 22, 20241.04001.04001.02001.02001.0200-
Nov 21, 20241.05001.05001.02001.02001.0200-
Nov 20, 20241.04001.04001.03001.03001.0300-
Nov 19, 20241.02001.02001.02001.02001.0200-
Nov 18, 20241.04001.04001.04001.04001.0400-
Nov 15, 20241.03001.03001.02001.02001.0200-
Nov 14, 20241.02001.02001.01001.01001.0100-
Nov 13, 20241.02001.02001.02001.02001.0200-
Nov 12, 20241.03001.03001.00001.00001.0000-
Nov 11, 20241.02001.02001.02001.02001.0200-
Nov 8, 20241.03001.04001.02001.02001.0200-
Nov 7, 20241.06001.06001.04001.04001.0400-
Nov 6, 20241.01001.07001.01001.07001.0700-
Nov 5, 20241.03001.03000.98500.98500.98501,802
Nov 4, 20240.98500.98500.98500.98500.9850-
Nov 1, 20241.00001.00000.98500.99500.9950-
Oct 31, 20241.00001.01000.99500.99500.9950-
Oct 30, 20241.03001.03001.01001.01001.0100-
Oct 29, 20241.02001.02001.00001.02001.0200-
Oct 28, 20241.02001.02001.00001.02001.0200-
Oct 25, 20241.04001.04001.02001.02001.0200-
Oct 24, 20241.02001.02001.00001.00001.0000-
Oct 23, 20241.04001.04001.01001.01001.0100-
Oct 22, 20241.03001.03001.02001.02001.0200-
Oct 21, 20241.04001.04001.02001.02001.0200-
Oct 18, 20241.04001.06001.04001.06001.0600-
Oct 17, 20241.02001.02001.01001.01001.0100-
Oct 16, 20240.99500.99500.99500.99500.9950-
Oct 15, 20241.06001.07001.06001.07001.0700-
Oct 14, 20241.16001.16001.12001.12001.1200-
Oct 11, 2024 0.017616 Dividend
Oct 11, 20241.10001.10001.10001.10001.1000-
Oct 10, 20241.10001.10001.09001.09001.0700-
Oct 9, 20241.12001.12001.10001.10001.0798-
Oct 8, 20241.19001.19001.08001.08001.0602-
Oct 7, 20241.15001.19001.15001.19001.1682-
Oct 4, 20241.09001.11001.09001.11001.0896-
Oct 3, 20241.04001.04001.02001.02001.0013-
Oct 2, 20241.04001.08001.04001.08001.0602-
Oct 1, 20241.04001.07001.04001.07001.0504-
Sep 30, 20241.01001.08001.01001.08001.0602-
Sep 27, 20240.97500.99500.97500.99500.9767-
Sep 26, 20240.91001.00000.91001.00000.9817-
Sep 25, 20240.94000.94000.90000.90000.8835-
Sep 24, 20240.89500.95000.89500.95000.9326-
Sep 23, 20240.90000.90500.87500.87500.8589-
Sep 20, 20240.89500.89500.88500.88500.8688-
Sep 19, 20240.87500.89000.87500.89000.8737-
Sep 18, 20240.87500.90000.87500.90000.8835-
Sep 17, 20240.87500.90000.87500.90000.8835-
Sep 16, 20240.89500.90000.89500.90000.8835-
Sep 13, 20240.90000.90000.89500.90000.8835-
Sep 12, 20240.91000.91000.91000.91000.8933-
Sep 11, 20240.92000.93000.92000.93000.9129-
Sep 10, 20240.94000.96500.94000.96500.9473-
Sep 9, 20240.95500.95500.94000.94000.9228-
Sep 6, 20240.95500.95500.95500.95500.9375-
Sep 5, 20240.96500.96500.95000.95000.9326-
Sep 4, 20240.92000.92000.92000.92000.9031-
Sep 3, 20240.91000.91000.90000.90000.8835-
Sep 2, 20240.91000.91000.91000.91000.8933-
Aug 30, 20240.90500.92000.90500.92000.9031-
Aug 29, 20240.90000.90000.89500.89500.8786-
Aug 28, 20240.91000.91000.91000.91000.8933-
Aug 27, 20240.91000.91000.91000.91000.8933-
Aug 26, 20240.90000.92000.90000.92000.9031-
Aug 23, 20240.90000.91000.90000.91000.8933-
Aug 22, 20240.88500.90000.88500.90000.8835-
Aug 21, 20240.87500.91000.87500.91000.8933-
Aug 20, 20240.89500.90500.89500.90500.8884-
Aug 19, 20240.88500.89500.88500.89500.8786-
Aug 16, 20240.88500.89000.88500.89000.8737-
Aug 15, 20240.87500.89000.87500.89000.8737-
Aug 14, 20240.87500.90000.87500.90000.8835-
Aug 13, 20240.87500.89500.87500.89500.8786-
Aug 12, 20240.89500.89500.88000.88000.8639-
Aug 9, 20240.88500.91000.88500.91000.8933-
Aug 8, 20240.89500.93000.89500.93000.9129-
Aug 7, 20240.87500.90000.87500.90000.8835-
Aug 6, 20240.92000.94000.92000.94000.9228-
Aug 5, 20240.95000.95000.90000.90000.8835-
Aug 2, 20240.97500.98500.97500.98500.9669-
Aug 1, 20240.98500.98500.98500.98500.9669150
Jul 31, 20240.97501.07000.97500.99500.97675,000
Jul 30, 20240.97500.97500.95500.95500.9375-
Jul 29, 20240.98500.98500.97500.97500.9571-
Jul 26, 20240.97500.99500.97500.99500.9767-
Jul 25, 20240.97500.99500.97500.99500.9767-
Jul 24, 20240.98500.99500.98500.99500.9767-
Jul 23, 20240.97500.99500.97500.99500.9767-
Jul 22, 20240.97501.00000.97501.00000.9817-
Jul 19, 20241.00001.01001.00001.01000.9915-
Jul 18, 20241.01001.06001.01001.06001.0406-
Jul 17, 20240.99500.99500.98500.98500.9669-
Jul 16, 20240.98500.99500.98500.99500.9767-
Jul 15, 20241.02001.02000.99500.99500.9767-
Jul 12, 20241.02001.02000.98500.98500.9669-
Jul 11, 20241.01001.03001.01001.03001.0111-
Jul 10, 20241.05001.05001.04001.04001.0209-
Jul 9, 20241.02001.02001.01001.01000.9915-
Jul 8, 20241.01001.01001.00001.00000.9817-
Jul 5, 20241.03001.03001.01001.01000.9915-
Jul 4, 20241.03001.03001.03001.03001.0111-
Jul 3, 20241.03001.03001.01001.01000.9915-
Jul 2, 20241.03001.05001.03001.05001.0307-
Jul 1, 20241.01001.01000.99500.99500.9767-
Jun 28, 20240.98500.98500.98500.98500.9669500
Jun 27, 20240.96500.96500.96500.96500.9473-
Jun 26, 20240.96501.02000.96501.02001.0013-
Jun 25, 20241.05001.05001.05001.05001.0307-
Jun 24, 20241.05001.05001.04001.04001.0209-
Jun 21, 20241.09001.10001.09001.10001.0798-
Jun 20, 20241.10001.10001.09001.09001.0700-
Jun 19, 20241.10001.10001.07001.07001.0504-
Jun 18, 20241.10001.11001.10001.11001.0896-
Jun 17, 20241.06001.06001.06001.06001.0406-
Jun 14, 20241.17001.18001.17001.17001.1485-
Jun 13, 20241.23001.23001.23001.23001.2074-
Jun 12, 20241.25001.25001.23001.23001.2074-
Jun 11, 20241.24001.25001.24001.25001.2271-
Jun 10, 20241.24001.26001.24001.26001.2369-
Jun 7, 20241.23001.26001.23001.26001.2369-
Jun 6, 20241.22001.23001.21001.21001.1878-
Jun 5, 20241.22001.29001.22001.29001.2663-
Jun 4, 20241.20001.21001.20001.21001.1878-
Jun 3, 20241.22001.22001.21001.21001.1878-
May 31, 20241.21001.21001.21001.21001.1878-
May 30, 20241.23001.23001.22001.23001.2074-
May 29, 20241.21001.21001.20001.20001.1780-
May 28, 20241.29001.29001.26001.26001.2369-
May 27, 20241.29001.29001.29001.29001.2663-
May 24, 20241.29001.29001.28001.28001.2565-
May 23, 20241.29001.29001.24001.24001.2172-
May 22, 20241.29001.29001.28001.28001.2565-
May 21, 20241.12001.12001.09001.09001.0700-
May 20, 20241.11001.11001.09001.09001.0700-
May 17, 20241.10001.10001.10001.10001.0798-
May 16, 20241.01001.04001.01001.04001.0209-
May 15, 20241.05001.14001.05001.14001.119126
May 14, 20241.06001.06001.05001.05001.0307-
May 13, 20241.06001.06001.05001.05001.0307-
May 10, 20241.04001.04001.02001.02001.0013-
May 9, 20241.06001.12001.03001.12001.0994665
May 8, 20241.05001.05001.04001.04001.0209-
May 7, 20241.06001.06001.06001.06001.0406-
May 6, 20241.10001.10001.03001.03001.0111400
May 3, 20241.24001.24001.24001.24001.2172-
May 2, 20241.24001.24001.24001.24001.2172-
Apr 30, 20241.24001.24001.24001.24001.2172100