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

Munich - Delayed Quote EUR

Waste Connections Inc (UI51.MU)

Compare
171.60
-3.40
(-1.94%)
At close: 8:02:03 AM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 11, 2025171.60171.60171.60171.60171.60-
Apr 10, 2025175.00175.00175.00175.00175.00-
Apr 9, 2025164.50164.50164.50164.50164.50-
Apr 8, 2025169.40169.40169.40169.40169.40-
Apr 7, 2025168.00168.00165.35165.35165.3515
Apr 4, 2025179.55179.55179.55179.55179.55-
Apr 3, 2025177.70177.70177.70177.70177.70-
Apr 2, 2025181.40181.40181.40181.40181.40-
Apr 1, 2025179.80179.80179.80179.80179.80-
Mar 31, 2025178.45178.45178.45178.45178.45-
Mar 28, 2025179.30179.30179.30179.30179.30-
Mar 27, 2025178.35178.35178.35178.35178.35-
Mar 26, 2025178.50178.50178.50178.50178.50-
Mar 25, 2025176.50176.50176.50176.50176.50-
Mar 24, 2025175.15175.50175.15175.50175.5035
Mar 21, 2025175.00175.00175.00175.00175.00-
Mar 20, 2025175.00175.00175.00175.00175.00-
Mar 19, 2025171.70171.70171.70171.70171.70-
Mar 18, 2025171.70171.70171.70171.70171.70-
Mar 17, 2025169.65169.65169.65169.65169.65-
Mar 14, 2025168.95168.95168.95168.95168.95-
Mar 13, 2025168.75168.75168.75168.75168.75-
Mar 12, 2025169.55169.55169.55169.55169.55-
Mar 11, 2025172.00172.00172.00172.00172.00-
Mar 10, 2025173.15173.15173.15173.15173.15-
Mar 7, 2025172.25172.25172.25172.25172.25-
Mar 6, 2025176.45176.45176.45176.45176.45-
Mar 5, 2025180.90180.90180.90180.90180.90-
Mar 4, 2025181.95181.95181.95181.95181.95-
Mar 3, 2025181.75181.75181.75181.75181.75-
Feb 28, 2025179.55179.55179.55179.55179.55-
Feb 27, 2025 0.28 Dividend
Feb 27, 2025179.55179.55179.55179.55179.55-
Feb 26, 2025179.55179.55179.55179.55179.24-
Feb 25, 2025179.35179.35179.35179.35179.04-
Feb 24, 2025179.35179.35179.35179.35179.04-
Feb 21, 2025179.70179.70179.70179.70179.38-
Feb 20, 2025180.20180.20180.20180.20179.88-
Feb 19, 2025180.20180.20180.20180.20179.88-
Feb 18, 2025181.00181.00181.00181.00180.68-
Feb 17, 2025181.00181.00181.00181.00180.68-
Feb 14, 2025181.35181.35181.35181.35181.03-
Feb 13, 2025182.85182.85182.85182.85182.53-
Feb 12, 2025184.00184.00184.00184.00183.68-
Feb 11, 2025184.35184.35184.35184.35184.03-
Feb 10, 2025185.30185.30185.30185.30184.97-
Feb 7, 2025181.70185.30181.70185.30184.9711
Feb 6, 2025181.00181.00181.00181.00180.68-
Feb 5, 2025180.85180.85180.85180.85180.53-
Feb 4, 2025181.00181.00181.00181.00180.68-
Feb 3, 2025178.50178.50178.50178.50178.19-
Jan 31, 2025179.15179.15179.15179.15178.84-
Jan 30, 2025174.25174.25174.25174.25173.94-
Jan 29, 2025174.60174.60174.60174.60174.29-
Jan 28, 2025173.00173.00173.00173.00172.70-
Jan 27, 2025169.70171.15169.70171.15170.8511
Jan 24, 2025172.00172.00172.00172.00171.70-
Jan 23, 2025172.00172.00172.00172.00171.70-
Jan 22, 2025172.55172.55172.55172.55172.25-
Jan 21, 2025172.65172.65172.65172.65172.35-
Jan 20, 2025172.65172.65172.65172.65172.35-
Jan 17, 2025172.65172.65172.65172.65172.35-
Jan 16, 2025171.35171.35171.35171.35171.05-
Jan 15, 2025170.95170.95170.95170.95170.65-
Jan 14, 2025171.75171.75171.75171.75171.45-
Jan 13, 2025170.45170.45170.45170.45170.15-
Jan 10, 2025169.75169.75169.75169.75169.45-
Jan 9, 2025170.05170.05170.05170.05169.75-
Jan 8, 2025166.20166.20166.20166.20165.91-
Jan 7, 2025165.75165.75165.75165.75165.46-
Jan 6, 2025165.75165.75165.75165.75165.46-
Jan 3, 2025165.75165.75165.75165.75165.46-
Jan 2, 2025165.75165.75165.75165.75165.46-
Dec 30, 2024164.50164.50164.50164.50164.21-
Dec 27, 2024164.80164.80164.80164.80164.51-
Dec 23, 2024168.00168.00164.50164.50164.211
Dec 20, 2024168.30168.30168.30168.30168.00-
Dec 19, 2024168.50168.50168.50168.50168.20-
Dec 18, 2024168.50168.50168.50168.50168.20-
Dec 17, 2024169.95169.95168.65168.65168.3513
Dec 16, 2024171.60171.60171.60171.60171.30-
Dec 13, 2024176.25176.25176.25176.25175.94-
Dec 12, 2024176.25176.25176.25176.25175.94-
Dec 11, 2024177.00177.00177.00177.00176.69-
Dec 10, 2024177.00177.00177.00177.00176.69-
Dec 9, 2024180.60180.60180.60180.60180.28-
Dec 6, 2024180.60180.60180.60180.60180.28-
Dec 5, 2024182.30182.30182.30182.30181.98-
Dec 4, 2024182.50182.50182.50182.50182.18-
Dec 3, 2024182.50182.50182.50182.50182.18-
Dec 2, 2024183.80183.80183.80183.80183.48-
Nov 29, 2024183.50183.50183.50183.50183.18-
Nov 28, 2024183.75183.75183.75183.75183.43-
Nov 27, 2024183.75183.75183.75183.75183.43-
Nov 26, 2024182.85182.85182.85182.85182.53-
Nov 25, 2024181.10181.10181.10181.10180.78-
Nov 22, 2024180.00180.00180.00180.00179.68-
Nov 21, 2024176.75176.75176.75176.75176.44-
Nov 20, 2024176.75176.75176.75176.75176.44-
Nov 19, 2024175.05175.05175.05175.05174.74-
Nov 18, 2024174.30174.30174.30174.30173.99-
Nov 15, 2024174.30174.30174.30174.30173.99-
Nov 14, 2024177.00177.00177.00177.00176.69-
Nov 13, 2024175.80175.80175.80175.80175.49-
Nov 12, 2024173.65173.65173.65173.65173.35-
Nov 11, 2024171.25171.25171.25171.25170.95-
Nov 8, 2024168.25168.25168.25168.25167.95-
Nov 7, 2024 0.28 Dividend
Nov 7, 2024167.40167.40167.40167.40167.11-
Nov 6, 2024168.00168.00168.00168.00167.39-
Nov 5, 2024162.85162.85162.85162.85162.26-
Nov 4, 2024162.85162.85162.85162.85162.26-
Nov 1, 2024162.85162.85162.85162.85162.26-
Oct 31, 2024163.60163.60163.60163.60163.01-
Oct 30, 2024166.55166.55166.55166.55165.95-
Oct 29, 2024163.80163.80163.80163.80163.21-
Oct 28, 2024163.80163.80163.80163.80163.21-
Oct 25, 2024165.65165.65165.65165.65165.05-
Oct 24, 2024167.90167.90167.90167.90167.29-
Oct 23, 2024167.75167.75167.75167.75167.14-
Oct 22, 2024167.75167.75167.75167.75167.14-
Oct 21, 2024167.75167.75167.75167.75167.14-
Oct 18, 2024167.70167.70167.70167.70167.09-
Oct 17, 2024166.80166.80166.80166.80166.20-
Oct 16, 2024166.75166.75166.75166.75166.15-
Oct 15, 2024166.75166.75166.75166.75166.15-
Oct 14, 2024165.40165.40165.40165.40164.80-
Oct 11, 2024165.00165.00165.00165.00164.40-
Oct 10, 2024165.50165.50165.50165.50164.90-
Oct 9, 2024163.20163.20163.20163.20162.61-
Oct 8, 2024160.95160.95160.95160.95160.37-
Oct 7, 2024160.95160.95160.95160.95160.37-
Oct 4, 2024160.95160.95160.95160.95160.37-
Oct 3, 2024160.25160.25160.25160.25159.67-
Oct 2, 2024159.90159.90159.90159.90159.32-
Oct 1, 2024159.90159.90159.90159.90159.32-
Sep 30, 2024159.35159.35159.35159.35158.77-
Sep 27, 2024160.60160.60160.60160.60160.02-
Sep 26, 2024161.65161.65161.65161.65161.06-
Sep 25, 2024160.50160.50160.50160.50159.92-
Sep 24, 2024161.75161.75161.75161.75161.16-
Sep 23, 2024160.90160.90160.90160.90160.32-
Sep 20, 2024160.90160.90160.90160.90160.32-
Sep 19, 2024160.90160.90160.90160.90160.32-
Sep 18, 2024163.90163.90163.90163.90163.31-
Sep 17, 2024167.25167.25167.25167.25166.64-
Sep 16, 2024167.85167.85167.85167.85167.24-
Sep 13, 2024167.90167.90167.90167.90167.29-
Sep 12, 2024167.90167.90167.90167.90167.29-
Sep 11, 2024166.75166.75166.75166.75166.15-
Sep 10, 2024166.75166.75166.75166.75166.15-
Sep 9, 2024164.70164.70164.70164.70164.10-
Sep 6, 2024167.00167.00167.00167.00166.39-
Sep 5, 2024167.30167.30167.30167.30166.69-
Sep 4, 2024167.70167.70167.70167.70167.09-
Sep 3, 2024168.25168.25168.25168.25167.64-
Sep 2, 2024168.25168.25168.25168.25167.64-
Aug 30, 2024167.25167.25167.25167.25166.64-
Aug 29, 2024166.35166.35166.35166.35165.75-
Aug 28, 2024166.35166.35166.35166.35165.75-
Aug 27, 2024166.35166.35166.35166.35165.75-
Aug 26, 2024166.10166.10166.10166.10165.50-
Aug 23, 2024165.40165.40165.40165.40164.80-
Aug 22, 2024164.90164.90164.90164.90164.30-
Aug 21, 2024164.80164.80164.80164.80164.20-
Aug 20, 2024165.20165.20165.20165.20164.60-
Aug 19, 2024165.20165.20165.20165.20164.60-
Aug 16, 2024166.25166.25166.25166.25165.65-
Aug 15, 2024164.80164.80164.80164.80164.20-
Aug 14, 2024164.80164.80164.80164.80164.20-
Aug 13, 2024164.85164.85164.85164.85164.25-
Aug 12, 2024164.55164.85164.55164.85164.25200
Aug 9, 2024164.20164.20164.20164.20163.60-
Aug 8, 2024163.25163.25163.25163.25162.66-
Aug 7, 2024 0.25 Dividend
Aug 7, 2024162.70162.70162.70162.70162.11-
Aug 6, 2024162.70162.70162.70162.70161.83-
Aug 5, 2024163.65163.65163.65163.65162.77-
Aug 2, 2024164.20164.60164.20164.60163.72200
Aug 1, 2024163.80163.80163.80163.80162.92-
Jul 31, 2024162.55162.55162.55162.55161.68-
Jul 30, 2024162.55162.55162.55162.55161.68-
Jul 29, 2024162.55162.55162.55162.55161.68-
Jul 26, 2024162.55162.55162.55162.55161.68-
Jul 25, 2024166.30166.30166.30166.30165.41-
Jul 24, 2024166.30166.30166.30166.30165.41-
Jul 23, 2024166.30166.30166.30166.30165.41-
Jul 22, 2024166.30166.30166.30166.30165.41-
Jul 19, 2024166.55166.55166.55166.55165.66-
Jul 18, 2024166.55166.55166.55166.55165.66-
Jul 17, 2024166.55166.55166.55166.55165.66-
Jul 16, 2024165.45165.45165.45165.45164.56-
Jul 15, 2024165.45165.45165.45165.45164.56-
Jul 12, 2024165.45165.45165.45165.45164.56-
Jul 11, 2024165.45165.45165.45165.45164.56-
Jul 10, 2024164.30164.30164.30164.30163.42-
Jul 9, 2024164.30164.30164.30164.30163.42-
Jul 8, 2024164.30164.30164.30164.30163.42-
Jul 5, 2024165.10165.10165.10165.10164.21-
Jul 4, 2024164.15164.15164.15164.15163.27-
Jul 3, 2024162.30162.30162.30162.30161.43-
Jul 2, 2024162.20162.20162.20162.20161.33-
Jul 1, 2024163.80163.80163.80163.80162.92-
Jun 28, 2024163.80163.80163.80163.80162.92-
Jun 27, 2024162.95162.95162.95162.95162.07-
Jun 26, 2024162.95162.95162.95162.95162.07-
Jun 25, 2024162.95162.95162.95162.95162.07-
Jun 24, 2024162.45162.45162.45162.45161.58-
Jun 21, 2024161.65161.65161.65161.65160.78-
Jun 20, 2024160.30160.30160.30160.30159.44-
Jun 19, 2024160.30160.30160.30160.30159.44-
Jun 18, 2024160.25160.25160.25160.25159.39-
Jun 17, 2024157.05157.05157.05157.05156.21-
Jun 14, 2024155.05155.05155.05155.05154.22-
Jun 13, 2024154.95154.95154.95154.95154.12-
Jun 12, 2024155.05155.05155.05155.05154.22-
Jun 11, 2024155.05155.05155.05155.05154.22-
Jun 10, 2024154.45154.45154.45154.45153.62-
Jun 7, 2024154.70154.70154.70154.70153.87-
Jun 6, 2024154.20154.20154.20154.20153.37-
Jun 5, 2024152.55152.55152.55152.55151.73-
Jun 4, 2024150.20150.20150.20150.20149.39-
Jun 3, 2024151.10151.10151.10151.10150.29-
May 31, 2024148.65148.65148.65148.65147.85-
May 30, 2024148.55148.55148.55148.55147.75-
May 29, 2024150.40150.40150.40150.40149.59-
May 28, 2024152.75152.75152.75152.75151.93-
May 27, 2024152.75152.75152.75152.75151.93-
May 24, 2024152.75152.75152.75152.75151.93-
May 23, 2024152.75152.75152.75152.75151.93-
May 22, 2024152.75152.75152.75152.75151.93-
May 21, 2024152.85152.85152.85152.85152.03-
May 20, 2024153.55153.55153.55153.55152.73-
May 17, 2024153.05153.05153.05153.05152.23-
May 16, 2024153.05153.05153.05153.05152.23-
May 15, 2024153.70153.70153.70153.70152.87-
May 14, 2024154.60154.60154.60154.60153.77-
May 13, 2024155.00155.00155.00155.00154.17-
May 10, 2024154.10154.10154.10154.10153.27-
May 9, 2024153.90153.90153.90153.90153.07-
May 8, 2024153.90153.90153.90153.90153.07-
May 7, 2024 0.25 Dividend
May 7, 2024153.90153.90153.90153.90153.07-
May 6, 2024152.25152.25152.25152.25151.15-
May 3, 2024152.25152.25152.25152.25151.15-
May 2, 2024151.90151.90151.90151.90150.80-
Apr 30, 2024153.35153.35153.35153.35152.24-
Apr 29, 2024153.30153.30153.30153.30152.19-
Apr 26, 2024154.75154.75154.75154.75153.63-
Apr 25, 2024155.25155.25155.25155.25154.13-
Apr 24, 2024155.25155.25155.25155.25154.13-
Apr 23, 2024155.25155.25155.25155.25154.13-
Apr 22, 2024154.70154.70154.70154.70153.58-
Apr 19, 2024154.70154.70154.70154.70153.58-
Apr 18, 2024155.00155.00155.00155.00153.88-
Apr 17, 2024155.70155.70155.70155.70154.57-
Apr 16, 2024156.60156.60156.60156.60155.47-
Apr 15, 2024156.60156.60156.60156.60155.47-
Apr 12, 2024156.00156.00156.00156.00154.87-
Apr 11, 2024156.00156.00156.00156.00154.87-