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

Dusseldorf - Delayed Quote EUR

Simpson Manufacturing Co Inc (TWL.DU)

Compare
132.40
-0.20
(-0.15%)
At close: April 8 at 4:00:11 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 8, 2025132.40132.40132.40132.40132.40-
Apr 7, 2025129.90132.60127.80132.60132.60-
Apr 4, 2025130.00130.00127.00127.00127.00-
Apr 3, 2025 0.25 Dividend
Apr 3, 2025140.90140.90134.00134.00134.00-
Apr 2, 2025144.50144.50143.50143.50143.22-
Apr 1, 2025144.20144.70143.80143.80143.52-
Mar 31, 2025144.50144.50144.00144.00143.72-
Mar 28, 2025146.40146.40143.50143.50143.22-
Mar 27, 2025147.40147.40147.20147.40147.11-
Mar 26, 2025147.70147.80147.70147.80147.51-
Mar 25, 2025147.20147.40147.20147.40147.11-
Mar 24, 2025143.80148.60143.80148.60148.31-
Mar 21, 2025144.00144.00141.80141.80141.52-
Mar 20, 2025146.10146.70146.10146.70146.41-
Mar 19, 2025145.00146.60145.00146.60146.31-
Mar 18, 2025145.30145.50145.10145.50145.22-
Mar 17, 2025144.00146.10144.00146.10145.81-
Mar 14, 2025142.20143.00142.20143.00142.72-
Mar 13, 2025143.40143.40143.10143.10142.82-
Mar 12, 2025145.20145.40143.60143.60143.32-
Mar 11, 2025150.50150.50145.90145.90145.62-
Mar 10, 2025151.00153.20150.90153.20152.90-
Mar 7, 2025149.20149.20147.70147.70147.41-
Mar 6, 2025149.20149.20148.00148.00147.71-
Mar 5, 2025148.20148.70147.60148.70148.41-
Mar 4, 2025151.30151.30147.60147.60147.31-
Mar 3, 2025157.40157.60154.10154.10153.80-
Feb 28, 2025156.70157.80156.70157.80157.49-
Feb 27, 2025160.80160.80159.30159.30158.99-
Feb 26, 2025162.60163.10162.60163.10162.78-
Feb 25, 2025159.60161.10159.60161.10160.79-
Feb 24, 2025160.60160.90158.50158.50158.19-
Feb 21, 2025161.80161.80161.50161.50161.18-
Feb 20, 2025165.70165.70163.30163.30162.98-
Feb 19, 2025168.20168.20164.50164.50164.18-
Feb 18, 2025166.20166.20166.00166.20165.88-
Feb 17, 2025165.40165.80165.40165.80165.48-
Feb 14, 2025159.60163.40159.40163.40163.08-
Feb 13, 2025157.40159.30157.30159.30158.99-
Feb 12, 2025162.60162.60159.70159.70159.39-
Feb 11, 2025160.90166.40160.90166.40166.08-
Feb 10, 2025159.80160.90159.80160.90160.59-
Feb 7, 2025160.80160.80159.20159.20158.89-
Feb 6, 2025160.90162.00160.90162.00161.68-
Feb 5, 2025158.00158.30157.80158.30157.99-
Feb 4, 2025160.00160.00159.00159.00158.69-
Feb 3, 2025161.00161.40158.50158.50158.19-
Jan 31, 2025162.70162.70160.90160.90160.59-
Jan 30, 2025159.40161.10159.40161.10160.79-
Jan 29, 2025159.40160.10159.40160.10159.79-
Jan 28, 2025159.40159.70158.20158.20157.89-
Jan 27, 2025156.60159.50156.50159.50159.19-
Jan 24, 2025158.70158.70158.00158.00157.69-
Jan 23, 2025159.90159.90159.20159.20158.89-
Jan 22, 2025164.10164.30159.80159.80159.49-
Jan 21, 2025162.40164.40162.40164.40164.08-
Jan 20, 2025163.00163.20162.30162.30161.98-
Jan 17, 2025161.70163.20161.70163.20162.88-
Jan 16, 2025161.10161.10159.40159.40159.09-
Jan 15, 2025159.00161.90158.80161.90161.58-
Jan 14, 2025155.70156.80155.70156.80156.49-
Jan 13, 2025153.70155.10153.50155.10154.80-
Jan 10, 2025154.30154.30154.00154.00153.70-
Jan 9, 2025153.50154.00153.50153.90153.60-
Jan 8, 2025155.60155.90153.80153.80153.50-
Jan 7, 2025158.00158.20157.90158.20157.89-
Jan 6, 2025160.80161.40160.70161.40161.09-
Jan 3, 2025159.30159.40157.80157.80157.49-
Jan 2, 2025 0.25 Dividend
Jan 2, 2025159.30161.20159.30161.20160.89-
Dec 30, 2024158.70158.80158.30158.30157.71-
Dec 27, 2024161.10161.10160.40160.40159.80-
Dec 23, 2024161.10161.10159.80159.80159.21-
Dec 20, 2024161.60161.80161.20161.80161.20-
Dec 19, 2024164.80164.90164.10164.10163.49-
Dec 18, 2024168.60170.10168.60170.10169.47-
Dec 17, 2024174.20174.20171.90171.90171.26-
Dec 16, 2024174.70175.10174.70175.10174.45-
Dec 13, 2024176.70176.80173.70173.70173.05-
Dec 12, 2024179.30179.40178.70178.70178.04-
Dec 11, 2024175.80177.50175.80177.50176.84-
Dec 10, 2024175.90176.20172.40172.40171.76-
Dec 9, 2024174.50174.50173.60173.60172.95-
Dec 6, 2024169.80169.80169.50169.70169.07-
Dec 5, 2024173.40173.40171.70171.70171.06-
Dec 4, 2024175.60175.80173.20173.20172.56-
Dec 3, 2024176.20176.20175.60175.60174.95-
Dec 2, 2024177.90178.20177.10177.10176.44-
Nov 29, 2024176.20177.50176.20177.50176.84-
Nov 28, 2024176.40176.50176.40176.50175.84-
Nov 27, 2024178.40178.40177.00177.00176.34-
Nov 26, 2024187.10187.10180.90180.90180.23-
Nov 25, 2024176.40180.40176.40180.40179.73-
Nov 22, 2024172.50175.80172.20175.80175.15-
Nov 21, 2024169.20169.50169.10169.50168.87-
Nov 20, 2024168.50168.90167.90167.90167.28-
Nov 19, 2024168.40168.60165.90165.90165.28-
Nov 18, 2024170.30170.30168.80168.80168.17-
Nov 15, 2024171.40171.40170.50170.50169.87-
Nov 14, 2024173.40173.70172.80172.80172.16-
Nov 13, 2024172.10175.90172.10175.90175.25-
Nov 12, 2024177.90177.90176.50176.50175.84-
Nov 11, 2024176.00178.40176.00178.40177.74-
Nov 8, 2024172.80173.50172.80173.50172.86-
Nov 7, 2024171.20171.70171.20171.70171.06-
Nov 6, 2024171.70171.70171.20171.20170.56-
Nov 5, 2024164.40165.80164.20165.80165.18-
Nov 4, 2024163.30165.00163.20165.00164.39-
Nov 1, 2024164.60165.00164.60165.00164.39-
Oct 31, 2024165.40165.40164.60164.60163.99-
Oct 30, 2024166.20166.20165.90166.00165.38-
Oct 29, 2024170.30170.30169.60169.60168.97-
Oct 28, 2024168.00169.10167.70169.10168.47-
Oct 25, 2024167.30167.40167.10167.10166.48-
Oct 24, 2024162.60163.00162.60163.00162.39-
Oct 23, 2024161.70163.50161.70163.50162.89-
Oct 22, 2024170.40170.40159.70163.60162.9940
Oct 21, 2024174.30174.50172.80172.80172.16-
Oct 18, 2024176.40176.40175.20175.20174.55-
Oct 17, 2024173.20176.50173.20176.50175.84-
Oct 16, 2024174.60178.30174.60176.70176.04-
Oct 15, 2024176.70179.50176.70179.50178.83-
Oct 14, 2024174.10177.00174.10177.00176.34-
Oct 11, 2024171.70173.90171.60173.90173.25-
Oct 10, 2024175.20175.30172.60173.40172.76-
Oct 9, 2024175.40176.60175.40176.60175.94-
Oct 8, 2024174.60176.10174.50176.10175.45-
Oct 7, 2024173.90173.90171.00173.80173.15-
Oct 4, 2024172.30173.20172.10172.60171.96-
Oct 3, 2024 0.25 Dividend
Oct 3, 2024172.40172.70171.30172.70172.06-
Oct 2, 2024171.10172.80171.10172.80171.88-
Oct 1, 2024170.80170.90169.00170.40169.49-
Sep 30, 2024170.30171.60168.90171.60170.69-
Sep 27, 2024169.20170.70169.20170.50169.59-
Sep 26, 2024169.20169.60168.50168.50167.60-
Sep 25, 2024169.60169.70168.60168.60167.70-
Sep 24, 2024171.90172.70170.80172.70171.78-
Sep 23, 2024168.90172.10168.90172.10171.18-
Sep 20, 2024173.90173.90171.40171.40170.49-
Sep 19, 2024168.10172.70168.00172.70171.78-
Sep 18, 2024165.30166.30165.30166.30165.41-
Sep 17, 2024163.70165.60163.70165.00164.12-
Sep 16, 2024162.50163.30162.40163.30162.43-
Sep 13, 2024156.60162.70156.60162.70161.83-
Sep 12, 2024156.20157.20155.90157.20156.36-
Sep 11, 2024154.90155.20152.60154.70153.88-
Sep 10, 2024153.80155.60153.80154.80153.97-
Sep 9, 2024154.00155.20153.00155.20154.37-
Sep 6, 2024153.70156.70153.30153.60152.78-
Sep 5, 2024155.90156.00154.00154.00153.18-
Sep 4, 2024156.10156.30154.60156.20155.37-
Sep 3, 2024164.60164.70158.60158.60157.75-
Sep 2, 2024164.70164.70164.40164.70163.82-
Aug 30, 2024163.10163.10162.50162.50161.63-
Aug 29, 2024162.00165.30162.00165.30164.42-
Aug 28, 2024162.20162.20161.60161.90161.04-
Aug 27, 2024165.80165.90161.50161.50160.64-
Aug 26, 2024165.70167.60165.70167.60166.71-
Aug 23, 2024159.90165.60159.90165.60164.72-
Aug 22, 2024161.00161.00159.90160.50159.64-
Aug 21, 2024158.40160.20158.40160.20159.35-
Aug 20, 2024160.80160.90157.80157.80156.96-
Aug 19, 2024159.40161.00159.00161.00160.14-
Aug 16, 2024160.10160.10159.70159.70158.85-
Aug 15, 2024158.20160.80158.20160.80159.94-
Aug 14, 2024157.80157.80156.60156.60155.77-
Aug 13, 2024156.10157.50156.10157.50156.66-
Aug 12, 2024159.30159.40156.50156.50155.67-
Aug 9, 2024160.20161.20159.40161.20160.34-
Aug 8, 2024158.50161.10158.50160.90160.04-
Aug 7, 2024162.60162.60160.50160.50159.64-
Aug 6, 2024159.70163.20159.40163.20162.33-
Aug 5, 2024160.00160.00153.80157.70156.86-
Aug 2, 2024169.30169.30161.20161.20160.34-
Aug 1, 2024176.80176.80169.70169.70168.80-
Jul 31, 2024176.50177.70173.60177.70176.75-
Jul 30, 2024175.90177.20175.90177.10176.16-
Jul 29, 2024177.00177.20175.40175.40174.46-
Jul 26, 2024170.10176.80170.00176.80175.86-
Jul 25, 2024163.00169.40163.00169.40168.50-
Jul 24, 2024164.00168.20163.90168.20167.30-
Jul 23, 2024165.00165.00157.30165.00164.1239
Jul 22, 2024165.90165.90163.10164.30163.42-
Jul 19, 2024167.20167.20165.60165.60164.72-
Jul 18, 2024167.70171.40167.60168.60167.70-
Jul 17, 2024173.30173.30169.90169.90168.99-
Jul 16, 2024166.80172.40166.70172.30171.38-
Jul 15, 2024166.20167.90166.20167.90167.00-
Jul 12, 2024162.10166.80162.10166.80165.91-
Jul 11, 2024154.10161.10154.00161.10160.24-
Jul 10, 2024152.10154.50152.00154.50153.68-
Jul 9, 2024152.30154.70151.70154.70153.88-
Jul 8, 2024149.10151.50149.10151.40150.59-
Jul 5, 2024151.10151.10148.90148.90148.11-
Jul 4, 2024151.30151.40151.10151.10150.29-
Jul 3, 2024 0.25 Dividend
Jul 3, 2024152.60152.60151.30151.30150.49-
Jul 2, 2024151.80153.80151.70153.80152.70-
Jul 1, 2024156.10156.20153.10153.10152.01-
Jun 28, 2024159.80159.90158.40158.40157.27-
Jun 27, 2024157.20159.00157.00159.00157.86-
Jun 26, 2024156.70158.50156.70158.50157.37-
Jun 25, 2024161.40161.50154.80154.80153.69-
Jun 24, 2024159.60162.60159.60162.60161.44-
Jun 21, 2024158.80158.80157.30158.30157.17-
Jun 20, 2024158.60159.70158.60158.80157.67-
Jun 19, 2024158.50158.60158.20158.20157.07-
Jun 18, 2024156.80159.40156.00159.40158.26-
Jun 17, 2024151.20153.80151.20153.80152.70-
Jun 14, 2024152.40152.40151.30152.00150.91-
Jun 13, 2024152.10152.20150.80152.20151.11-
Jun 12, 2024148.60154.80148.50154.80153.69-
Jun 11, 2024148.00148.00146.90147.60146.55-
Jun 10, 2024148.90148.90148.40148.40147.34-
Jun 7, 2024147.60148.30147.30148.30147.24-
Jun 6, 2024149.40149.40148.40148.40147.34-
Jun 5, 2024148.90150.60148.00150.60149.52-
Jun 4, 2024149.30149.30147.90149.20148.13-
Jun 3, 2024152.50152.50150.40150.50149.43-
May 31, 2024154.20154.30152.30152.30151.21-
May 30, 2024152.10154.20152.10153.60152.50-
May 29, 2024154.40154.40153.30153.30152.21-
May 28, 2024158.40158.50156.20156.50155.38-
May 27, 2024158.70158.80158.40158.80157.67-
May 24, 2024157.20158.30157.00158.30157.17-
May 23, 2024158.50158.50156.30156.30155.18-
May 22, 2024158.30158.80158.20158.80157.67-
May 21, 2024157.10158.00157.10158.00156.87-
May 20, 2024154.10157.70154.00157.60156.47-
May 17, 2024155.20155.20153.80153.80152.70-
May 16, 2024160.70160.90157.20157.20156.08-
May 15, 2024161.60163.20161.40163.00161.84-
May 14, 2024160.80162.50160.80162.50161.34-
May 13, 2024162.70163.60161.80161.80160.64-
May 10, 2024164.10164.20162.70162.70161.54-
May 9, 2024163.50164.00163.50163.80162.63-
May 8, 2024166.90166.90164.80164.80163.62-
May 7, 2024169.60169.60168.00169.00167.79-
May 6, 2024167.60170.20167.60169.60168.39-
May 3, 2024166.20169.90166.20167.20166.01-
May 2, 2024163.20165.90163.10165.90164.72-
Apr 30, 2024163.30164.00163.10164.00162.83-
Apr 29, 2024161.50165.30161.50165.30164.12-
Apr 26, 2024158.70161.10158.70160.70159.55-
Apr 25, 2024157.30157.80157.20157.70156.57-
Apr 24, 2024157.60158.20157.50158.10156.97-
Apr 23, 2024159.50159.60155.50156.00154.89-
Apr 22, 2024172.60173.20172.60172.80171.57-
Apr 19, 2024169.30172.10169.30172.10170.87-
Apr 18, 2024167.10170.10167.00170.10168.89-
Apr 17, 2024173.20173.20169.00169.00167.79-
Apr 16, 2024173.70173.70172.20173.30172.06-
Apr 15, 2024173.30174.90172.70172.70171.47-
Apr 12, 2024171.90172.50170.20172.50171.27-
Apr 11, 2024169.00171.80169.00171.80170.57-
Apr 10, 2024175.20175.30169.70169.70168.49-
Apr 9, 2024176.30176.30174.50174.80173.55-
Apr 8, 2024178.80179.20177.50178.10176.83-