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

Berlin - Delayed Quote EUR

American States Water Co (FDK.BE)

70.15
-0.40
(-0.57%)
As of 12:12:22 PM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 6, 202570.4070.4070.1070.1570.15-
May 5, 202570.3070.5569.9070.5570.55-
May 2, 202570.5070.9569.9070.9070.90-
Apr 30, 202570.7571.6070.3571.0571.05-
Apr 29, 202569.3070.7069.0570.7070.70-
Apr 28, 202569.0069.3068.6568.8068.80-
Apr 25, 202570.0570.0568.4569.3069.30-
Apr 24, 202570.3070.5569.5069.7069.70-
Apr 23, 202572.2072.2569.5070.6070.60-
Apr 22, 202569.6571.0069.6571.0071.00-
Apr 17, 202570.5570.9068.9070.7070.70-
Apr 16, 202569.8070.6069.5069.5069.50-
Apr 15, 202570.1571.2070.1570.8570.85-
Apr 14, 202569.0570.3569.0570.3570.35-
Apr 11, 202567.9069.1566.4568.9568.95-
Apr 10, 202568.4068.5066.9067.7567.75-
Apr 9, 202567.0570.2066.6568.5068.50-
Apr 8, 202569.7570.8567.9067.9067.90-
Apr 7, 202567.6571.1567.6568.8568.85-
Apr 4, 202571.7572.6570.0071.9571.95-
Apr 3, 202569.5073.2069.1072.3072.30-
Apr 2, 202572.9072.9071.5571.7071.70-
Apr 1, 202572.6073.3072.0072.8572.85-
Mar 31, 202571.6573.6071.5073.0573.05-
Mar 28, 202570.5071.7570.4071.7571.75-
Mar 27, 202570.3570.9070.1570.5070.50-
Mar 26, 202568.8570.3568.7570.3570.35-
Mar 25, 202569.1069.2068.4568.9568.95-
Mar 24, 202570.1070.3569.0569.2569.25-
Mar 21, 202569.7070.3069.1569.7069.70-
Mar 20, 202570.5570.7069.6569.6569.65-
Mar 19, 202570.7070.8070.1070.3570.35-
Mar 18, 202571.3571.3570.1570.6070.60-
Mar 17, 202572.4572.6071.1571.4071.40-
Mar 14, 202572.1572.7572.0572.7572.75-
Mar 13, 202571.1071.9571.1071.8571.85-
Mar 12, 202573.5074.1070.3071.2071.20-
Mar 11, 202574.6074.6573.3073.3073.30-
Mar 10, 202573.0075.2572.3574.6574.65-
Mar 7, 202572.1073.7571.6073.4573.45-
Mar 6, 202571.7572.1070.2572.1072.10-
Mar 5, 202573.3073.3071.6571.8571.85-
Mar 4, 202574.4575.3573.5073.5073.50-
Mar 3, 202573.7074.6572.6574.6574.65-
Feb 28, 202573.1074.1573.1073.7573.75-
Feb 27, 202573.4573.5071.8573.3573.35-
Feb 26, 202574.0574.2073.0073.5573.55-
Feb 25, 202572.1574.7572.0574.0574.05-
Feb 24, 202572.0073.1071.6072.6572.65-
Feb 21, 202571.7572.0570.9071.9571.95-
Feb 20, 202571.3573.2071.0572.0572.05-
Feb 19, 202571.7572.2071.5571.8071.80-
Feb 18, 2025 0.41071066 Dividend
Feb 18, 202570.4571.8570.3571.8571.85-
Feb 17, 202570.7071.0070.7071.0070.53-
Feb 14, 202571.6071.9570.2070.3069.84-
Feb 13, 202571.2571.7071.1071.7071.23-
Feb 12, 202572.4072.4071.4071.6071.13-
Feb 11, 202571.0072.2570.9072.2571.78-
Feb 10, 202570.9071.4070.7071.4070.93-
Feb 7, 202570.8071.1070.1070.6070.14-
Feb 6, 202570.7070.9570.3070.7070.24-
Feb 5, 202569.8570.5569.7070.2069.74-
Feb 4, 202570.6070.6069.5569.9569.49-
Feb 3, 202571.9572.0070.1070.3569.89-
Jan 31, 202571.1071.7571.0071.7571.28-
Jan 30, 202570.7571.5570.6070.6070.14-
Jan 29, 202571.6572.0070.4570.8070.34-
Jan 28, 202571.3072.3571.3071.8571.38-
Jan 27, 202567.7571.3567.5571.3570.88-
Jan 24, 202569.2069.2568.3068.3067.85-
Jan 23, 202569.3069.4568.9069.2568.80-
Jan 22, 202571.8071.8568.9568.9568.50-
Jan 21, 202572.3073.3572.0072.0071.53-
Jan 20, 202572.6572.6572.1572.1571.68-
Jan 17, 202573.4073.8572.8072.8072.32-
Jan 16, 202571.9073.2071.7073.2072.72-
Jan 15, 202570.2071.8070.1071.8071.33-
Jan 14, 202569.9070.0569.5570.0069.54-
Jan 13, 202569.2569.8568.9569.8569.39-
Jan 10, 202570.8570.8569.0569.2568.80-
Jan 9, 202570.7070.8070.6570.7570.29-
Jan 8, 202570.6571.0070.0570.6070.14-
Jan 7, 202571.6571.8570.0570.4069.94-
Jan 6, 202574.2074.2071.7571.7571.28-
Jan 3, 202574.7074.8073.9574.1573.66-
Jan 2, 202575.1075.7074.6574.6574.16-
Dec 30, 202474.5074.9074.3574.3573.86-
Dec 27, 202475.4575.6574.5074.8074.31-
Dec 23, 202476.4076.5575.0075.2074.71-
Dec 20, 202476.5576.9576.0076.0075.50-
Dec 19, 202476.3577.1576.1076.7076.20-
Dec 18, 202478.5578.8076.4076.4075.90-
Dec 17, 202479.5079.8078.7078.7078.18-
Dec 16, 202479.1080.0079.1079.4078.88-
Dec 13, 202479.5079.6578.6579.3078.78-
Dec 12, 202478.5079.6078.5079.6079.08-
Dec 11, 202478.6579.0578.5578.9078.38-
Dec 10, 202477.4078.6076.9078.6078.08-
Dec 9, 202477.7577.9077.4577.4576.94-
Dec 6, 202478.2078.3077.4577.8077.29-
Dec 5, 202478.4078.5077.7578.1077.59-
Dec 4, 202480.1580.4578.2578.2577.74-
Dec 3, 202481.6581.6580.3080.3079.77-
Dec 2, 202481.1081.7580.4081.6581.11-
Nov 29, 202480.4081.4580.4080.8580.32-
Nov 28, 202481.0081.1080.4580.6080.07-
Nov 27, 202481.4082.0080.7580.7580.22-
Nov 26, 202481.4081.4581.0081.4580.92-
Nov 25, 202481.4081.9581.3081.5080.97-
Nov 22, 202480.3081.5580.2581.5080.97-
Nov 21, 202480.0580.7079.8080.0079.48-
Nov 20, 202480.6581.3080.2080.2079.67-
Nov 19, 202480.3080.3079.6580.2579.72-
Nov 18, 202480.7081.1580.0580.0579.53-
Nov 15, 2024 0.41071066 Dividend
Nov 15, 202478.5080.9078.3580.9080.37-
Nov 14, 202480.8081.3079.3079.3578.37-
Nov 13, 202480.7081.4080.5081.0080.00-
Nov 12, 202481.1581.8080.8081.0080.00-
Nov 11, 202480.6581.6580.6080.6079.60-
Nov 8, 202478.4580.4578.4080.1579.16-
Nov 7, 202479.7580.7577.7578.5077.53-
Nov 6, 202480.1581.2578.7080.0079.01-
Nov 5, 202475.9077.4575.4077.4576.49-
Nov 4, 202474.9075.7574.7575.7574.81-
Nov 1, 202475.9076.2575.2575.2574.32-
Oct 31, 202475.6576.7575.3575.8574.91-
Oct 30, 202475.2576.4575.2575.8574.91-
Oct 29, 202476.9576.9576.1076.3575.40-
Oct 28, 202476.6577.2576.2576.9576.0085
Oct 25, 202477.0077.2576.3576.4075.45-
Oct 24, 202478.1078.3576.9077.0076.05-
Oct 23, 202477.2078.4577.2078.2577.28-
Oct 22, 202478.2078.2077.4577.6076.64-
Oct 21, 202478.9079.1078.0578.4077.43-
Oct 18, 202479.1579.2578.6079.1078.12-
Oct 17, 202480.3080.6579.3079.3578.37-
Oct 16, 202478.9080.4578.9080.4579.45-
Oct 15, 202478.4579.6578.0079.4578.47-
Oct 14, 202476.0078.4575.9078.1077.13-
Oct 11, 202475.2076.1075.0576.1075.16-
Oct 10, 202475.6075.6575.0575.2574.32-
Oct 9, 202475.1576.0074.9575.7574.81-
Oct 8, 202475.3075.5075.1075.1574.22-
Oct 7, 202476.1076.1075.3575.3574.42-
Oct 4, 202475.9076.2075.8576.2075.26-
Oct 3, 202476.4076.6075.7575.7574.81-
Oct 2, 202475.5576.4575.4576.1075.16-
Oct 1, 202474.7575.8574.7575.7574.81-
Sep 30, 202473.9074.5073.6574.4073.48-
Sep 27, 202473.0574.2573.0073.9573.03-
Sep 26, 202473.8574.0573.1573.2072.29-
Sep 25, 202473.7074.0573.2073.7072.79-
Sep 24, 202475.9576.0574.8074.8073.87-
Sep 23, 202475.7576.7075.7076.2075.26-
Sep 20, 202475.6575.8075.2575.6574.71-
Sep 19, 202475.6075.9574.9075.4074.47-
Sep 18, 202475.8075.8075.1575.6074.66-
Sep 17, 202475.4576.6575.4576.1575.21-
Sep 16, 202474.8075.6074.6575.3574.42-
Sep 13, 202473.6574.5573.6074.5073.58-
Sep 12, 202474.0074.2073.8073.9573.03-
Sep 11, 202475.6576.2073.6074.1073.18-
Sep 10, 202473.6575.6573.6575.5074.56-
Sep 9, 202473.3073.8072.6573.6072.69-
Sep 6, 202473.1073.5572.7572.9072.00-
Sep 5, 202473.3573.7573.3073.7572.84-
Sep 4, 202473.2073.7073.2073.3072.39-
Sep 3, 202474.2074.2573.4073.8072.89-
Sep 2, 202474.2074.2574.0574.2573.33-
Aug 30, 202472.9573.6572.8573.1072.19-
Aug 29, 202472.8573.4572.8573.2072.29-
Aug 28, 202472.1573.4072.1572.9572.05-
Aug 27, 202472.6072.6571.8572.1571.26-
Aug 26, 202472.1572.7072.1572.5571.65-
Aug 23, 202472.6572.7572.5072.5071.60-
Aug 22, 202473.2573.4072.6572.8571.95-
Aug 21, 202473.5573.6573.1573.3072.39-
Aug 20, 202474.1074.1573.6073.7572.84-
Aug 19, 202474.1574.6574.1574.2573.33-
Aug 16, 2024 0.41071066 Dividend
Aug 16, 202474.8575.0074.4074.5573.63-
Aug 15, 202474.8575.5074.8575.5074.11-
Aug 14, 202474.0074.9073.5574.9073.52-
Aug 13, 202473.8574.3573.7073.7072.34-
Aug 12, 202474.1574.2572.8573.3071.95-
Aug 9, 202474.9575.2074.0074.1072.73-
Aug 8, 202475.5576.4575.0575.2573.86-
Aug 7, 202476.0076.6075.5075.8574.45-
Aug 6, 202475.2576.0074.2575.5074.11-
Aug 5, 202476.8076.8074.2074.4073.03-
Aug 2, 202477.4077.8076.7577.5076.07-
Aug 1, 202476.3577.4076.3577.4075.97-
Jul 31, 202476.3076.9576.3076.8075.38-
Jul 30, 202475.2076.0075.1075.7074.30-
Jul 29, 202476.3076.6074.8574.8573.47-
Jul 26, 202474.8575.9074.8575.9074.50-
Jul 25, 202474.5076.0574.4074.8573.47-
Jul 24, 202473.3074.7073.2074.4073.03-
Jul 23, 202472.8074.0572.8073.9072.53-
Jul 22, 202473.6573.7072.0572.4071.06-
Jul 19, 202473.1573.1572.2572.5571.21-
Jul 18, 202474.0074.5573.1073.1071.75-
Jul 17, 202472.5574.3572.2074.3572.98-
Jul 16, 202470.6572.6070.6072.4071.06-
Jul 15, 202471.4571.4570.4070.7069.39-
Jul 12, 202470.4571.5569.1571.5570.23-
Jul 11, 202468.0070.9567.7570.4069.10-
Jul 10, 202467.3567.8567.3067.6566.40-
Jul 9, 202466.9067.5566.5567.3066.06-
Jul 8, 202466.9567.4566.9567.1565.91-
Jul 5, 202465.7566.6065.7566.5065.27-
Jul 4, 202465.9566.0565.7565.7564.54-
Jul 3, 202467.5067.5065.9566.0064.78-
Jul 2, 202467.9068.2567.8067.9066.65-
Jul 1, 202467.3568.1567.3567.7066.45-
Jun 28, 202467.2067.7067.2067.6566.40-
Jun 27, 202467.0067.4566.9566.9565.71-
Jun 26, 202467.0067.1566.7066.8065.57-
Jun 25, 202467.9068.0066.8566.9065.66-
Jun 24, 202465.9568.0065.9067.7566.50-
Jun 21, 202466.1067.2066.1066.2565.03-
Jun 20, 202465.4566.1565.4065.7564.54-
Jun 19, 202465.4565.4565.3565.4064.19-
Jun 18, 202465.6566.1565.3565.8564.63-
Jun 17, 202465.6565.6564.9065.6564.44-
Jun 14, 202465.5565.7565.3065.7564.54-
Jun 13, 202465.3065.6064.7065.6064.39-
Jun 12, 202466.0566.6565.8565.8564.63-
Jun 11, 202465.4565.7065.3565.7064.49-
Jun 10, 202465.7066.0565.3565.8064.58-
Jun 7, 202466.8566.9565.9566.0564.83-
Jun 6, 202465.9567.2065.9566.7565.52-
Jun 5, 202467.6567.6567.2067.4066.15-
Jun 4, 202466.9567.6566.8567.6566.40-
Jun 3, 202467.9068.2067.0067.3566.11-
May 31, 202466.3068.0566.1068.0566.79-
May 30, 202465.3566.5065.3066.2064.98-
May 29, 202466.0566.0565.5565.7564.54-
May 28, 202468.3068.3066.5066.5565.32-
May 27, 202468.2568.4568.1568.4067.14-
May 24, 202469.2569.2567.9067.9066.65-
May 23, 202471.3071.3069.1569.1567.87-
May 22, 202471.6571.8071.2071.2069.88-
May 21, 202471.2071.6570.8571.3069.98-
May 20, 202472.0072.1071.1571.1569.84-
May 17, 2024 0.37938902 Dividend
May 17, 202472.1572.3072.0072.1070.77-
May 16, 202471.8572.3571.8572.3570.59-
May 15, 202472.2572.5071.6071.6069.86-
May 14, 202472.3072.7571.9072.2070.45-
May 13, 202472.4072.9571.7572.3570.59-
May 10, 202472.5572.7071.9072.2570.49-
May 9, 202471.1572.3071.1572.3070.54-
May 8, 202468.6070.9568.6070.9569.23-
May 7, 202468.8068.9568.5568.9567.27-
May 6, 202468.4068.5068.0568.3066.64-
Waiting for permission
Allow microphone access to enable voice search

Try again.