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

Hamburg - Delayed Quote EUR

Walgreens Boots Alliance Inc (W8A.HM)

10.30
-0.02
(-0.16%)
At close: March 31 at 5:25:20 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Mar 31, 202510.2210.3010.2210.3010.3010
Mar 28, 202510.3010.3110.3010.3110.31-
Mar 27, 202510.2910.3310.2910.3310.33-
Mar 26, 202510.2610.3210.2610.3210.32-
Mar 25, 202510.2710.3010.2710.3010.30-
Mar 24, 202510.2710.2710.2710.2710.27-
Mar 21, 202510.2210.3010.2210.3010.30-
Mar 20, 202510.2210.2810.2210.2810.28-
Mar 19, 202510.1910.2610.1910.2610.26-
Mar 18, 202510.2510.2610.2510.2610.26-
Mar 17, 202510.2410.3110.2410.3110.31-
Mar 14, 202510.3810.3810.3110.3110.31-
Mar 13, 202510.2310.3910.2310.3910.39-
Mar 12, 202510.2610.2610.2210.2210.22-
Mar 11, 202510.2710.2710.2510.2510.25-
Mar 10, 202510.4010.4010.3510.3510.35100
Mar 7, 202510.3010.4410.3010.4410.441,000
Mar 6, 20259.959.959.849.849.84-
Mar 5, 202510.3210.329.899.899.89-
Mar 4, 202510.4110.4110.3310.3310.33-
Mar 3, 202510.2310.239.939.939.93-
Feb 28, 202510.8010.8010.3010.3010.30-
Feb 27, 202510.5611.0510.5611.0511.05-
Feb 26, 202510.7310.7310.6810.6810.68-
Feb 25, 202510.2810.5310.2810.5310.53560
Feb 24, 20259.709.709.619.619.61-
Feb 21, 20259.969.969.869.869.86-
Feb 20, 202510.3310.3310.2310.2310.23-
Feb 19, 202510.4810.4810.4410.4410.44-
Feb 18, 20259.2610.299.2510.2910.29130
Feb 17, 20259.249.259.249.259.25-
Feb 14, 20259.299.299.279.279.27-
Feb 13, 20259.069.109.069.109.10-
Feb 12, 20259.009.089.009.089.08-
Feb 11, 20259.609.609.169.169.16-
Feb 10, 20259.609.639.609.639.63-
Feb 7, 20259.669.669.529.529.52-
Feb 6, 20259.759.759.749.749.74-
Feb 5, 20259.419.699.419.689.68400
Feb 4, 20259.459.459.379.379.37-
Feb 3, 20259.709.709.619.619.61-
Jan 31, 202510.4210.429.659.949.94325
Jan 30, 202510.7810.9210.7810.9210.92-
Jan 29, 202510.3510.8410.3510.8410.84-
Jan 28, 202510.8210.8210.4710.4710.47500
Jan 27, 202511.1911.1910.4810.4810.48-
Jan 24, 202511.1711.1711.0811.0811.08-
Jan 23, 202511.0411.2511.0411.2511.25-
Jan 22, 202510.6510.9310.6510.9310.93-
Jan 21, 202511.1111.1110.3610.3610.36-
Jan 20, 202511.2011.2010.9010.9010.90-
Jan 17, 202512.5212.5912.4012.4012.40220
Jan 16, 202512.1212.2812.1212.2812.28-
Jan 15, 202511.8111.8111.8011.8011.80-
Jan 14, 202511.6011.6611.6011.6611.66-
Jan 13, 202511.3211.3211.1411.1411.14-
Jan 10, 20258.9611.178.9611.0011.00500
Jan 9, 20258.959.028.958.958.95300
Jan 8, 20259.449.449.009.009.00-
Jan 7, 20259.109.359.109.359.35-
Jan 6, 20259.209.309.209.309.30100
Jan 3, 20258.968.998.968.998.99-
Jan 2, 20259.009.039.009.039.03-
Dec 30, 20249.209.209.209.209.20-
Dec 27, 20249.279.279.219.219.21-
Dec 23, 20249.169.168.938.938.93-
Dec 20, 20249.009.029.009.029.02-
Dec 19, 20249.319.319.059.059.05-
Dec 18, 20249.449.509.449.509.50-
Dec 17, 20249.469.469.169.169.16-
Dec 16, 20249.869.869.539.539.53-
Dec 13, 20249.309.359.009.009.00368
Dec 12, 20249.299.479.269.479.47125
Dec 11, 20249.909.909.099.249.24751
Dec 10, 20248.3610.018.3610.0110.01150
Dec 9, 20247.988.397.988.398.3960
Dec 6, 20248.008.178.008.178.17-
Dec 5, 20248.318.317.957.957.95-
Dec 4, 20248.518.518.478.478.47-
Dec 3, 20248.578.588.378.378.37100
Dec 2, 20248.518.518.518.518.51-
Nov 29, 20248.528.628.528.628.62-
Nov 28, 20248.598.598.548.548.54-
Nov 27, 20248.338.488.338.488.48-
Nov 26, 20248.598.598.388.388.38-
Nov 25, 20248.228.658.228.658.65-
Nov 22, 20247.898.267.898.268.26-
Nov 21, 20247.787.847.787.847.84-
Nov 20, 20247.827.827.737.737.73-
Nov 19, 20248.178.178.118.118.11-
Nov 18, 2024 0.2202 Dividend
Nov 18, 20248.048.157.678.158.15150
Nov 15, 20248.368.368.118.117.86-
Nov 14, 20248.538.538.418.418.15-
Nov 13, 20248.498.678.498.678.41-
Nov 12, 20248.828.828.468.468.20-
Nov 11, 20248.468.818.468.818.54-
Nov 8, 20248.598.638.598.638.37-
Nov 7, 20248.508.698.508.698.42-
Nov 6, 20248.918.918.918.918.63-
Nov 5, 20248.558.578.558.578.31-
Nov 4, 20248.658.698.658.698.42-
Nov 1, 20248.678.698.678.698.42-
Oct 31, 20248.498.578.498.578.30-
Oct 30, 20248.608.608.538.538.27-
Oct 29, 20248.708.918.708.918.63-
Oct 28, 20248.568.688.568.688.41-
Oct 25, 20248.628.718.628.718.44185
Oct 24, 20248.668.758.668.758.48503
Oct 23, 20248.968.968.688.688.41-
Oct 22, 20249.629.629.069.068.78-
Oct 21, 20249.909.909.909.909.60-
Oct 18, 20249.789.789.579.579.28-
Oct 17, 202410.1810.189.679.679.37-
Oct 16, 20249.539.729.539.729.42-
Oct 15, 20248.259.278.259.278.98-
Oct 14, 20248.428.428.388.388.1220
Oct 11, 20248.218.308.218.308.04-
Oct 10, 20248.128.208.128.207.95-
Oct 9, 20248.228.248.228.247.98-
Oct 8, 20248.038.178.038.177.922,000
Oct 7, 20247.947.947.927.927.68-
Oct 4, 20247.827.987.827.987.732,000
Oct 3, 20247.897.897.757.757.51-
Oct 2, 20247.847.927.847.927.67-
Oct 1, 20248.088.087.867.867.61-
Sep 30, 20248.108.168.108.167.91-
Sep 27, 20247.578.167.578.167.91146
Sep 26, 20247.417.517.417.517.27-
Sep 25, 20247.597.597.457.457.223,000
Sep 24, 20247.707.847.707.807.563,000
Sep 23, 20247.787.817.787.817.573,000
Sep 20, 20248.048.047.837.837.59-
Sep 19, 20248.098.278.098.167.911,000
Sep 18, 20248.148.188.108.107.852,000
Sep 17, 20248.078.328.078.328.06-
Sep 16, 20248.258.258.078.077.82-
Sep 13, 20247.958.227.958.227.97800
Sep 12, 20247.958.087.958.087.83-
Sep 11, 20248.008.007.837.837.58-
Sep 10, 20248.058.058.058.057.80-
Sep 9, 20247.908.037.908.037.783,507
Sep 6, 20247.858.057.858.057.80150
Sep 5, 20247.807.847.657.657.42159
Sep 4, 20248.088.148.068.067.81600
Sep 3, 20248.408.448.138.137.88530
Sep 2, 20248.358.358.328.328.06-
Aug 30, 20248.358.418.308.308.043,000
Aug 29, 20248.378.378.228.227.97-
Aug 28, 20248.448.588.448.588.31132
Aug 27, 20249.259.258.548.548.283,025
Aug 26, 20249.179.499.179.278.983,000
Aug 23, 20248.999.158.999.158.86-
Aug 22, 20249.309.349.119.118.8375
Aug 21, 2024 0.2202 Dividend
Aug 21, 20249.419.419.419.419.12-
Aug 20, 20249.789.789.789.789.24-
Aug 19, 20249.839.839.839.839.29-
Aug 16, 20249.829.829.829.829.28-
Aug 15, 20249.489.489.489.488.95-
Aug 14, 20249.569.569.569.569.03-
Aug 13, 20249.299.299.299.298.77-
Aug 12, 20249.739.739.739.739.19-
Aug 9, 20249.899.899.899.899.34-
Aug 8, 20249.809.979.809.979.41100
Aug 7, 20249.9810.069.869.869.31293
Aug 6, 20249.819.819.819.819.27-
Aug 5, 202410.3210.3210.0110.019.4558
Aug 2, 202410.8310.8310.8310.8310.23-
Aug 1, 202410.9410.9410.9410.9410.34-
Jul 31, 202411.2211.2311.2211.2310.60200
Jul 30, 202410.9810.9810.9810.9810.37-
Jul 29, 202410.8610.8610.8610.8610.25-
Jul 26, 202410.5710.5710.5710.579.98-
Jul 25, 202410.2410.4410.2410.449.86400
Jul 24, 202410.2710.3210.2710.329.742,000
Jul 23, 202410.3110.3110.3110.319.74-
Jul 22, 202410.0710.0710.0210.029.462,000
Jul 19, 202410.3910.3910.3910.399.81-
Jul 18, 202410.7910.8310.7910.7910.191,000
Jul 17, 202410.6910.6910.6910.6910.10-
Jul 16, 202410.7010.8310.7010.8310.23600
Jul 15, 202410.5210.5210.5210.529.93-
Jul 12, 202410.4610.4610.4610.469.88-
Jul 11, 202410.3410.3410.3410.349.76-
Jul 10, 20249.9210.009.9210.009.44100
Jul 9, 20249.989.989.989.989.43-
Jul 8, 202410.3410.3410.3410.349.77-
Jul 5, 202410.3710.3710.3710.379.79-
Jul 4, 202410.2910.2910.2910.299.72-
Jul 3, 202410.7110.7710.4010.409.82116
Jul 2, 202410.8310.8310.8110.8110.213,400
Jul 1, 202411.2011.3010.9910.9910.38240
Jun 28, 202411.3111.3511.2611.2610.64230
Jun 27, 202414.7014.7010.9910.9910.38160
Jun 26, 202414.6014.8114.6014.8113.991,000
Jun 25, 202414.8214.8214.8214.8214.00-
Jun 24, 202414.8514.9314.8514.9214.092,000
Jun 21, 202414.8014.8014.8014.8013.98-
Jun 20, 202414.9514.9514.9514.9514.12-
Jun 19, 202414.8314.8314.8314.8314.00-
Jun 18, 202414.0614.0814.0614.0813.3024
Jun 17, 202414.4614.4614.4614.4613.65-
Jun 14, 202414.3314.3314.3314.3313.53-
Jun 13, 202414.3514.3514.3514.3513.55-
Jun 12, 202414.7614.7614.7614.7613.94-
Jun 11, 202414.7514.7514.7514.7513.93-
Jun 10, 202414.6614.6614.6614.6613.84-
Jun 7, 202414.5014.5014.5014.5013.69-
Jun 6, 202414.5714.5714.5714.5713.76-
Jun 5, 202414.7514.7514.7514.7513.93-
Jun 4, 202414.5314.5314.5314.5313.72-
Jun 3, 202414.9015.0514.9015.0514.21100
May 31, 202414.1414.1414.1414.1413.35-
May 30, 202413.6913.8613.6913.8613.093,225
May 29, 202414.0814.0813.7313.7312.97658
May 28, 202414.8714.8714.4614.4613.65300
May 27, 202414.7014.7014.7014.7013.88-
May 24, 202414.7514.8014.7514.8013.9840
May 23, 202415.2015.2014.9314.9314.10200
May 22, 202415.2815.4015.2215.2214.37995
May 21, 202416.4016.4015.8615.8714.992,500
May 20, 2024 0.2202 Dividend
May 20, 202416.5416.5416.5416.5415.62-
May 17, 202416.8016.8016.8016.8015.63-
May 16, 202416.4016.5816.4016.5815.43100
May 15, 202416.8716.8716.8716.8715.69-
May 14, 202416.7216.9016.7216.9015.7250
May 13, 202415.9515.9515.9515.9514.8490
May 10, 202415.9415.9415.9415.9414.83-
May 9, 202416.0016.0016.0016.0014.89-
May 8, 202416.0716.0716.0716.0714.95-
May 7, 202416.0116.1716.0116.1715.053,000
May 6, 202416.4716.6416.2316.2315.103,010
May 3, 202416.2716.6116.2716.6115.453,000
May 2, 202416.2016.3116.2016.2615.13400
Apr 30, 202416.7616.7616.7616.7615.59-
Apr 29, 202416.5016.6616.5016.6615.50200
Apr 26, 202416.4016.7316.4016.7315.57200
Apr 25, 202416.4816.4816.4816.4815.33-