XETRA - Delayed Quote EUR

Waste Management, Inc. (UWS.DE)

Compare
205.80
+1.65
+(0.81%)
As of 3:58:37 PM GMT+1. Market Open.
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Jan 17, 2025205.50206.35205.15205.80205.80482
Jan 16, 2025202.90204.15202.15204.15204.15173
Jan 15, 2025201.50202.90201.10201.85201.85349
Jan 14, 2025203.30204.10200.25200.35200.35240
Jan 13, 2025202.60203.40202.00202.95202.95432
Jan 10, 2025201.30204.00200.35202.60202.6079,953
Jan 9, 2025201.15203.30200.70202.15202.15244
Jan 8, 2025197.32200.10197.30200.10200.10494
Jan 7, 2025193.58196.38192.28195.40195.40270
Jan 6, 2025195.04195.92191.54193.78193.782,810
Jan 3, 2025194.78196.40194.28196.14196.141,294
Jan 2, 2025195.96196.46194.52196.18196.18474
Dec 30, 2024195.10195.20194.42194.42194.42199
Dec 27, 2024195.10196.96195.10196.22196.22269
Dec 23, 2024199.16199.16194.46194.46194.46330
Dec 20, 2024198.20198.22196.52197.80197.80244
Dec 19, 2024196.74199.22196.74199.22199.22143
Dec 18, 2024200.00200.40198.08198.30198.30222
Dec 17, 2024200.95201.95200.30200.50200.50646
Dec 16, 2024203.30203.80202.25202.45202.45215
Dec 13, 2024204.85206.00203.00203.95203.95516
Dec 12, 2024204.00205.05203.05205.05205.05467
Dec 11, 2024205.35207.15205.10205.10205.10150
Dec 10, 2024205.75205.75205.75205.75205.75-
Dec 9, 2024211.70211.70205.75205.75205.7598
Dec 6, 2024 0.75 Dividend
Dec 6, 2024210.95213.05210.90211.30211.30638
Dec 5, 2024214.00214.00210.70210.70209.95293
Dec 4, 2024216.15216.15213.45213.65212.89280
Dec 3, 2024215.40216.15214.05214.55213.791,015
Dec 2, 2024218.85218.85215.45215.45214.68393
Nov 29, 2024217.85217.85216.65217.10216.33132
Nov 28, 2024216.65216.65216.65216.65215.88-
Nov 27, 2024215.00217.75214.80216.65215.88103
Nov 26, 2024216.05217.60214.30217.60216.83322
Nov 25, 2024214.95214.95214.95214.95214.18-
Nov 22, 2024213.05215.50213.05214.95214.1845
Nov 21, 2024208.15210.45207.00210.45209.7049
Nov 20, 2024208.05208.85206.75206.95206.2172
Nov 19, 2024206.45206.75204.70206.75206.01138
Nov 18, 2024205.85207.15205.85207.15206.4160
Nov 15, 2024210.70210.70207.60207.60206.86191
Nov 14, 2024213.45214.85210.70210.70209.9597
Nov 13, 2024211.85213.90210.95213.90213.14250
Nov 12, 2024210.25213.55209.05212.10211.35818
Nov 11, 2024209.80212.10209.30211.55210.80339
Nov 8, 2024204.65204.65204.20204.25203.52105
Nov 7, 2024204.60204.85201.90204.05203.32361
Nov 6, 2024203.25204.90202.25204.50203.771,280
Nov 5, 2024196.86197.16196.76197.16196.4690
Nov 4, 2024196.76198.00195.32195.32194.62386
Nov 1, 2024199.06199.06199.06199.06198.35-
Oct 31, 2024196.08199.18196.08199.06198.35131
Oct 30, 2024201.85202.50199.98200.05199.34338
Oct 29, 2024196.34202.50192.68202.50201.78408
Oct 28, 2024192.78194.34191.36192.16191.481,635
Oct 25, 2024193.50193.72192.32192.98192.29385
Oct 24, 2024196.04197.22193.50194.12193.43325
Oct 23, 2024196.26196.26194.92196.02195.3294
Oct 22, 2024195.34195.80195.12195.24194.5573
Oct 21, 2024195.62197.08194.32194.56193.87321
Oct 18, 2024196.80196.84196.16196.16195.46165
Oct 17, 2024195.34198.10195.34196.56195.86429
Oct 16, 2024197.46197.84195.22195.94195.24498
Oct 15, 2024196.30198.10195.46197.38196.68519
Oct 14, 2024193.70196.08192.98195.88195.18461
Oct 11, 2024193.50193.50192.60193.26192.57224
Oct 10, 2024193.00194.20192.18193.36192.67346
Oct 9, 2024191.34192.26190.50192.26191.5859
Oct 8, 2024188.02190.28186.68190.28189.60945
Oct 7, 2024191.22191.22187.82187.82187.151,129
Oct 4, 2024189.72190.48188.78189.16188.49678
Oct 3, 2024188.54189.76188.54189.44188.77313
Oct 2, 2024188.40188.42186.40188.04187.37213
Oct 1, 2024186.32187.92186.32187.92187.25317
Sep 30, 2024184.26185.06181.36185.06184.40111
Sep 27, 2024184.92185.02183.80185.02184.36415
Sep 26, 2024186.36187.34185.48185.48184.82293
Sep 25, 2024185.38186.40184.78186.40185.7477
Sep 24, 2024186.00186.56185.38186.06185.40390
Sep 23, 2024182.82185.28182.12185.28184.62228
Sep 20, 2024182.98184.20182.18182.18181.53247
Sep 19, 2024182.56182.84181.72182.00181.35339
Sep 18, 2024182.58183.50182.48182.48181.83110
Sep 17, 2024186.70187.90185.50185.50184.84717
Sep 16, 2024188.56188.56187.04188.10187.43150
Sep 13, 2024 0.75 Dividend
Sep 13, 2024187.90189.20187.00187.72187.051,915
Sep 12, 2024188.88190.76186.10186.44185.031,480
Sep 11, 2024188.80190.50186.60186.60185.19892
Sep 10, 2024188.74189.96188.72189.38187.95236
Sep 9, 2024185.48188.58185.48188.58187.1576
Sep 6, 2024186.34187.34184.38185.94184.53352
Sep 5, 2024189.36189.40186.68187.14185.72115
Sep 4, 2024189.52190.40188.70189.04187.61263
Sep 3, 2024192.08192.08191.08191.74190.29198
Sep 2, 2024191.46192.34190.90191.50190.05196
Aug 30, 2024189.06190.44188.94189.68188.24726
Aug 29, 2024188.48189.80188.28189.80188.36142
Aug 28, 2024187.96188.82187.96188.38186.95593
Aug 27, 2024187.32188.92186.32187.42186.00249
Aug 26, 2024187.50189.56187.42188.10186.68780
Aug 23, 2024189.22190.16187.72187.96186.54317
Aug 22, 2024188.16189.54188.16189.54188.11333
Aug 21, 2024187.46188.08186.56187.78186.36362
Aug 20, 2024185.98187.32185.76187.32185.90442
Aug 19, 2024186.24187.14185.86186.60185.19417
Aug 16, 2024189.00189.20187.50187.90186.48148
Aug 15, 2024188.18189.48187.76187.76186.34393
Aug 14, 2024187.24187.28187.10187.10185.68157
Aug 13, 2024186.02186.02185.90185.90184.4920
Aug 12, 2024188.94190.00186.00186.44185.03568
Aug 9, 2024188.02189.20187.18188.36186.93402
Aug 8, 2024188.26189.36188.26189.32187.89142
Aug 7, 2024188.74189.28188.60189.28187.85447
Aug 6, 2024185.66187.50185.36187.04185.62694
Aug 5, 2024188.52188.58182.72183.70182.312,884
Aug 2, 2024189.36192.38187.36187.52186.10799
Aug 1, 2024188.46189.26185.98189.26187.832,013
Jul 31, 2024186.20187.62186.10186.74185.33455
Jul 30, 2024186.48187.20185.50186.30184.89976
Jul 29, 2024182.02185.10181.64184.02182.63923
Jul 26, 2024184.74186.82182.00182.26180.881,590
Jul 25, 2024195.02195.02186.24186.60185.19507
Jul 24, 2024201.95202.55200.65200.90199.38587
Jul 23, 2024205.60206.05203.40203.40201.86500
Jul 22, 2024206.80206.80203.75204.65203.10537
Jul 19, 2024205.00205.40205.00205.05203.5028
Jul 18, 2024205.45206.20203.95206.20204.64338
Jul 17, 2024203.00204.25201.80204.25202.70717
Jul 16, 2024197.86202.10197.84201.95200.42168
Jul 15, 2024196.38197.48195.34197.48195.991,233
Jul 12, 2024195.12195.80194.66195.80194.32449
Jul 11, 2024196.00196.00194.40195.76194.28659
Jul 10, 2024194.34194.62194.04194.62193.15102
Jul 9, 2024194.66194.88193.48194.88193.41713
Jul 8, 2024194.54195.16193.92194.02192.55386
Jul 5, 2024195.44195.66193.10193.28191.821,218
Jul 4, 2024196.74196.74195.58196.18194.70235
Jul 3, 2024194.92195.14193.84194.50193.03290
Jul 2, 2024195.42195.90193.10194.16192.69514
Jul 1, 2024199.98200.00197.56197.56196.06633
Jun 28, 2024199.10199.54197.84199.12197.61586
Jun 27, 2024198.86199.70198.52198.52197.02473
Jun 26, 2024198.96199.52198.74199.22197.71171
Jun 25, 2024198.80199.36197.68199.36197.85474
Jun 24, 2024194.72197.26194.72197.10195.61106
Jun 21, 2024194.52195.62194.50195.06193.58256
Jun 20, 2024193.14194.04192.52193.94192.47354
Jun 19, 2024192.40193.40192.40193.16191.7013
Jun 18, 2024192.56192.56192.14192.14190.6983
Jun 17, 2024190.30191.42189.90191.28189.83414
Jun 14, 2024187.68188.58186.56188.58187.15489
Jun 13, 2024185.40187.20184.92185.36183.96114
Jun 12, 2024188.22188.22184.98184.98183.58100
Jun 11, 2024186.36188.94186.36188.10186.68180
Jun 10, 2024187.00187.82186.16187.82186.40455
Jun 7, 2024 0.75 Dividend
Jun 7, 2024186.18187.34185.46187.34185.92378
Jun 6, 2024183.00188.00183.00186.52184.36321
Jun 5, 2024189.98189.98185.32187.28185.12235
Jun 4, 2024185.50186.66184.04185.66183.51262
Jun 3, 2024194.42194.42185.86186.22184.071,994
May 31, 2024191.66191.66190.78191.20188.99129
May 30, 2024187.98189.30187.58188.90186.72656
May 29, 2024190.06191.10188.78189.76187.57357
May 28, 2024191.04192.74189.58189.84187.65331
May 27, 2024192.42192.42192.42192.42190.2015
May 24, 2024193.86195.00192.34192.76190.53109
May 23, 2024193.94195.02193.88194.10191.8630
May 22, 2024192.22193.82192.22193.68191.44501
May 21, 2024192.70192.70192.00192.44190.22115
May 20, 2024193.72193.72192.52192.62190.39170
May 17, 2024195.00195.00192.66192.66190.4321
May 16, 2024193.12193.46191.70193.46191.221,148
May 15, 2024193.90195.18192.70192.70190.47231
May 14, 2024194.92197.36193.36193.84191.60346
May 13, 2024198.56198.56195.24195.56193.30442
May 10, 2024195.68196.88195.56196.88194.60509
May 9, 2024194.74195.06194.74195.06192.815
May 8, 2024195.78196.86195.78196.78194.511,007
May 7, 2024196.52196.52194.50195.26193.001,264
May 6, 2024193.98194.28193.12194.02191.781,210
May 3, 2024193.54194.18191.36191.94189.72345
May 2, 2024196.38196.38193.02193.02190.79686
Apr 30, 2024198.52198.92197.54197.68195.40334
Apr 29, 2024195.14197.78195.12197.78195.49187
Apr 26, 2024198.24199.74197.00197.42195.14134
Apr 25, 2024198.60199.98194.60195.68193.42181
Apr 24, 2024195.20195.50194.88195.46193.20339
Apr 23, 2024195.38195.44193.00195.44193.18380
Apr 22, 2024196.74196.74195.00195.00192.7531
Apr 19, 2024192.38194.16191.96193.78191.54973
Apr 18, 2024193.88194.06192.82193.10190.87346
Apr 17, 2024192.44193.00192.26192.26190.0420
Apr 16, 2024193.70194.08192.56193.58191.3428
Apr 15, 2024193.40195.40192.72194.40192.15997
Apr 12, 2024192.68194.36191.86194.36192.112,242
Apr 11, 2024194.30196.00193.08193.08190.851,559
Apr 10, 2024189.98192.98189.98192.98190.75287
Apr 9, 2024190.78190.82189.24190.20188.00435
Apr 8, 2024191.34191.34190.20190.20188.00157
Apr 5, 2024192.30192.48190.72191.02188.81112
Apr 4, 2024194.34196.90193.20193.44191.20770
Apr 3, 2024197.00197.00195.10195.10192.84137
Apr 2, 2024198.36199.00196.94197.62195.34358
Mar 28, 2024198.00199.10197.10197.10194.82251
Mar 27, 2024197.00197.40196.70196.70194.4367
Mar 26, 2024195.20195.40194.90195.40193.1472
Mar 25, 2024196.30196.40194.90195.40193.14202
Mar 22, 2024196.40197.60195.50195.50193.24192
Mar 21, 2024193.80195.40193.80194.90192.65178
Mar 20, 2024195.30196.90195.30195.40193.14218
Mar 19, 2024194.50196.10194.50194.90192.65248
Mar 18, 2024194.20195.20192.70195.20192.94198
Mar 15, 2024194.10194.10192.70192.70190.47304
Mar 14, 2024 0.75 Dividend
Mar 14, 2024192.80192.90192.00192.50190.27537
Mar 13, 2024191.90193.10191.70192.20189.24245
Mar 12, 2024192.00192.40191.30192.40189.43125
Mar 11, 2024189.70191.30189.40191.30188.351,520
Mar 8, 2024190.00190.40189.30190.40187.46506
Mar 7, 2024190.70191.00190.30190.30187.37309
Mar 6, 2024190.90191.10189.50190.30187.37177
Mar 5, 2024191.50191.50190.50190.70187.76118
Mar 4, 2024189.30191.10188.90190.50187.56290
Mar 1, 2024190.40191.00188.90189.30186.38224
Feb 29, 2024191.20192.00189.80190.20187.27723
Feb 28, 2024192.90192.90191.60191.80188.84223
Feb 27, 2024191.00191.70189.90190.20187.27390
Feb 26, 2024193.00193.00192.00192.70189.73384
Feb 23, 2024192.70192.80191.40191.40188.45442
Feb 22, 2024189.60191.00187.90191.00188.06334
Feb 21, 2024186.50188.30186.50188.30185.40230
Feb 20, 2024187.40188.40187.00187.40184.51517
Feb 19, 2024187.30188.70187.30188.70185.79239
Feb 16, 2024184.70186.70184.20186.60183.7284
Feb 15, 2024186.20187.00184.20184.30181.46379
Feb 14, 2024187.00187.90182.90182.90180.081,242
Feb 13, 2024179.80185.10179.40185.10182.25997
Feb 12, 2024175.00176.00174.40174.80172.11666
Feb 9, 2024176.20176.80174.70174.70172.0193
Feb 8, 2024176.00177.10175.20175.80173.09408
Feb 7, 2024175.70177.40175.30176.30173.583,742
Feb 6, 2024174.60176.00174.60175.50172.79328
Feb 5, 2024174.70175.20174.20174.90172.201,506
Feb 2, 2024173.40174.90173.40174.10171.4281
Feb 1, 2024173.00173.50171.80172.90170.23497
Jan 31, 2024173.80173.80170.90172.40169.74471
Jan 30, 2024170.70172.30170.70171.60168.95181
Jan 29, 2024171.70172.10170.90172.10169.45289
Jan 26, 2024170.90171.20170.30171.10168.46255
Jan 25, 2024169.20170.30168.40170.30167.67120
Jan 24, 2024170.20171.00169.40169.40166.79683
Jan 23, 2024170.20171.50169.80171.50168.86303
Jan 22, 2024168.80169.50168.40169.20166.5933
Jan 19, 2024168.00169.50167.80169.10166.49137
Jan 18, 2024167.50168.00167.10167.90165.31261
Jan 17, 2024166.50166.50164.50164.50161.96331

Related Tickers

NVJP.DE Umicore SA
10.39
+2.67%
 
BFSA.DE Befesa S.A.
20.76
+0.78%
 
VVD.DE Veolia Environnement SA
27.45
+2.23%
 
VIE.PA Veolia Environnement SA
27.52
+2.61%