Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
Frankfurt - Delayed Quote EUR

Wanguo Gold Group Limited (WI0.F)

Compare
1.7848
+0.0078
+(0.44%)
At close: February 21 at 9:15:02 AM GMT+1
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Feb 21, 20251.78841.78841.78481.78481.7848-
Feb 20, 20251.78741.78741.77701.77701.7770-
Feb 19, 20251.71281.71281.70381.70381.7038-
Feb 18, 20251.67401.67401.66621.66721.6672-
Feb 17, 20251.66781.67021.66781.67021.6702-
Feb 14, 20251.68881.68881.67081.67081.6708-
Feb 13, 20251.66541.66541.65761.66321.6632-
Feb 12, 20251.71941.72221.71741.72221.7222-
Feb 11, 20251.75781.76061.75641.75641.7564-
Feb 10, 20251.75701.76121.75701.76121.7612-
Feb 7, 20251.70281.70281.69221.69601.6960-
Feb 6, 20251.72181.73541.72181.73481.7348-
Feb 5, 20251.62601.62601.61501.61501.6150-
Feb 4, 20251.62281.62581.62161.62161.6216-
Feb 3, 20251.65281.66161.65281.65561.6556-
Jan 31, 20251.60401.60881.60401.60881.6088-
Jan 30, 20251.60181.60201.59941.59941.5994-
Jan 29, 20251.60281.60541.60161.60541.6054-
Jan 28, 20251.60321.60321.59981.59981.5998-
Jan 27, 20251.58041.58041.56441.56441.5644-
Jan 24, 20251.58881.58881.58881.58881.5888-
Jan 23, 20251.62901.62901.62901.62901.6290-
Jan 22, 20251.63161.63161.62861.62901.6290-
Jan 21, 20251.67001.67001.62441.62441.6244-
Jan 20, 20251.63341.63561.62201.62201.6220-
Jan 17, 20251.54221.55261.54221.55261.5526-
Jan 16, 20251.51061.51101.50801.51101.5110-
Jan 15, 20251.42821.43001.42461.42461.4246-
Jan 14, 20251.47061.47061.46461.46461.4646-
Jan 13, 20251.48581.48581.48161.48381.4838-
Jan 10, 20251.44541.44541.43461.44021.4402-
Jan 9, 20251.42001.42441.42001.42161.4216-
Jan 8, 20251.39821.40761.39821.40761.4076-
Jan 7, 20251.44101.44101.43701.44021.4402-
Jan 6, 20251.40381.40501.39921.39921.3992-
Jan 3, 20251.39461.39461.39321.39321.3932-
Jan 2, 20251.36181.39261.36181.39261.3926-
Dec 30, 20241.37301.38761.37301.38761.3876-
Dec 27, 20241.31301.31301.30561.30561.3056-
Dec 23, 20241.28881.28881.28161.28321.2832-
Dec 20, 20241.27761.28021.27761.27941.2794-
Dec 19, 20241.28621.28621.28541.28601.2860-
Dec 18, 20241.29761.29761.29121.29181.2918-
Dec 17, 20241.32201.32201.31841.31841.3184-
Dec 16, 20241.32481.32481.31541.31721.3172-
Dec 13, 20241.34021.34021.32841.32841.3284-
Dec 12, 20241.38521.38521.37421.37821.3782-
Dec 11, 20241.40081.40081.38921.38941.3894-
Dec 10, 20241.33341.33401.33201.33401.3340-
Dec 9, 20241.35021.35321.35021.35101.3510-
Dec 6, 20241.31161.31481.31161.31441.3144-
Dec 5, 20241.32201.32201.30301.30301.3030-
Dec 4, 20241.36781.37541.36781.37541.3754-
Dec 3, 20241.38641.38641.37801.37801.3780-
Dec 2, 20241.40501.40501.40201.40441.4044-
Nov 29, 20241.44101.44101.44101.44101.4410-
Nov 28, 20241.43821.44101.43821.44101.4410-
Nov 27, 20241.46341.46341.45041.45041.4504-
Nov 26, 20241.43081.43081.42681.42681.4268-
Nov 25, 20241.40741.40741.39281.39281.3928-
Nov 22, 20241.33541.34481.33441.34481.3448-
Nov 21, 20241.22621.23501.22621.23501.2350-
Nov 20, 20241.19061.19821.19061.19821.1982-
Nov 19, 20241.16761.16781.16541.16541.1654-
Nov 18, 20241.16041.16421.16041.16181.1618-
Nov 15, 20241.15221.15681.15221.15681.1568-
Nov 14, 20241.14961.15361.14961.15141.1514-
Nov 13, 20241.16301.16301.15881.15881.1588-
Nov 12, 20241.15781.15781.15181.15321.1532-
Nov 11, 20241.16281.16281.15581.15921.1592-
Nov 8, 20241.15461.15561.15421.15541.1554-
Nov 7, 20241.08241.09721.08241.09361.0936-
Nov 6, 20241.17401.17721.17081.17721.1772-
Nov 5, 20241.13701.13701.13181.13181.1318-
Nov 4, 20241.09521.09521.09181.09181.0918-
Nov 1, 20241.09801.09801.09281.09341.0934-
Oct 31, 20241.13181.13581.13181.13441.1344-
Oct 30, 20241.15981.15981.15381.15381.1538-
Oct 29, 20241.14661.14661.14481.14601.1460-
Oct 28, 20241.14961.14961.13841.13841.1384-
Oct 25, 20241.13101.13401.13101.13341.1334-
Oct 24, 20241.15941.16381.15461.15781.1578-
Oct 23, 20241.14481.15601.14481.15601.1560-
Oct 22, 20241.12241.14701.12241.13861.1386-
Oct 21, 20241.09801.10221.09541.10061.1006-
Oct 18, 20241.09801.09821.09381.09781.0978-
Oct 17, 20241.09261.09961.09261.09961.0996-
Oct 16, 20241.12261.13241.09181.09181.0918-
Oct 15, 20241.07141.07661.06781.06781.0678-
Oct 14, 20241.08201.08521.07861.07861.0786-
Oct 11, 20241.06441.06481.06381.06481.0648-
Oct 10, 20241.07801.09341.06381.06381.0638-
Oct 9, 20241.04881.04881.02941.02941.0294-
Oct 8, 20241.03001.03481.01881.03481.0348-
Oct 7, 20241.03641.06381.03641.06381.0638-
Oct 4, 20241.03521.04361.03221.04361.0436-
Oct 3, 20241.03921.04741.03921.04481.0448-
Oct 2, 20241.05821.07001.05821.07001.0700-
Oct 1, 20241.09281.09781.09281.09781.0978-
Sep 30, 20241.06741.08941.06741.08941.0894-
Sep 27, 20241.01701.02981.01701.02981.0298-
Sep 26, 20241.02281.03821.02281.03821.0382-
Sep 25, 20241.03021.04441.03021.03801.0380-
Sep 24, 20241.06561.07261.06221.06221.0622-
Sep 23, 20241.09061.09121.08361.09121.0912-
Sep 20, 20241.03541.04141.03261.03701.0370-
Sep 19, 20241.04121.04121.03801.04061.0406-
Sep 18, 20241.03541.03541.03341.03341.0334-
Sep 17, 20241.03501.03501.03361.03501.0350-
Sep 16, 20241.00801.02061.00801.02061.0206-
Sep 13, 20240.99691.00280.99691.00081.0008-
Sep 12, 2024 0.0157 Dividend
Sep 12, 20240.99070.99550.99050.99550.9955-
Sep 11, 20240.99231.00420.99231.00420.8842-
Sep 10, 20240.95690.97940.95690.97470.8582-
Sep 9, 20240.92600.94620.92090.94620.8331-
Sep 6, 20240.92730.92930.92730.92930.8183-
Sep 5, 20240.94160.94910.92810.92810.8172-
Sep 4, 20240.96430.96430.94130.95780.8433-
Sep 3, 20240.97290.97320.96500.97320.8569-
Sep 2, 20240.98020.98200.97830.98200.8647-
Aug 30, 20240.97550.98280.97100.97880.8618-
Aug 29, 20240.95550.96580.95510.96580.8504-
Aug 28, 20240.96610.96610.94720.96250.8475-
Aug 27, 20240.89500.92410.89500.92410.8137-
Aug 26, 20240.86900.88520.86900.88520.7794-
Aug 23, 20240.86280.86870.86130.86870.7649-
Aug 22, 20240.85820.85820.85590.85660.7542-
Aug 21, 20240.85430.85780.85270.85700.7546-
Aug 20, 20240.85490.85890.84940.84940.7479-
Aug 19, 20240.86120.86400.85880.86400.7608-
Aug 16, 20240.86100.86310.86090.86090.7580-
Aug 15, 20240.85190.85650.85100.85650.7541-
Aug 14, 20240.84510.84690.84510.84690.7457-
Aug 13, 20240.85040.85190.85040.85180.7500-
Aug 12, 20240.85820.86820.85810.86820.7645-
Aug 9, 20240.87090.87090.86100.86100.7581-
Aug 8, 20240.83920.84160.83920.84160.7410-
Aug 7, 20240.83520.83520.82430.82430.7258-
Aug 6, 20240.79550.80220.79550.80220.7063-
Aug 5, 20240.80390.81950.80390.81950.7216-
Aug 2, 20240.84860.84860.84030.84240.7417-
Aug 1, 20240.84540.86590.84540.86590.7624-
Jul 31, 20240.82990.83130.82650.82650.7277-
Jul 30, 20240.83480.83480.83210.83320.7336-
Jul 29, 20240.83800.84610.83600.84610.7450-
Jul 26, 20240.82940.82940.82400.82540.7268-
Jul 25, 20240.83310.83350.82370.82370.7253-
Jul 24, 20240.84040.86110.84040.85480.7527-
Jul 23, 20240.82590.83030.82510.82510.7265-
Jul 22, 20240.84330.85080.84330.84950.7480-
Jul 19, 20240.84250.84850.83690.83690.7369-
Jul 18, 20240.87040.87040.85780.85780.7553-
Jul 17, 20240.84780.84780.83460.83460.7349-
Jul 16, 20240.85570.85980.85200.85200.7502-
Jul 15, 20240.86110.86180.85840.85840.7558-
Jul 12, 20240.85740.85980.85640.85980.7571-
Jul 11, 20240.87450.87450.86990.87110.7670-
Jul 10, 20240.84850.86250.84170.86250.7594-
Jul 9, 20240.87150.88020.87150.88020.7750-
Jul 8, 20240.86360.88070.86360.87380.7694-
Jul 5, 20240.91380.91380.90520.90520.7970-
Jul 4, 20240.91520.92970.91520.92970.8186-
Jul 3, 20240.91520.91950.91400.91450.8052-
Jul 2, 20240.91210.92450.91210.91470.8054-
Jul 1, 20240.91450.91570.91440.91560.8062-
Jun 28, 20240.93400.93400.92100.92100.8109-
Jun 27, 20240.89910.90530.89060.89060.7842-
Jun 26, 20240.89540.90240.89540.89870.7913-
Jun 25, 20240.89700.89700.88460.89360.7868-
Jun 24, 20240.86350.86350.85890.86040.7576-
Jun 21, 20240.83390.84730.83390.84730.7460-
Jun 20, 20240.81420.82540.81420.82130.7232-
Jun 19, 20240.80720.80720.80190.80690.7105-
Jun 18, 20240.79750.79750.77250.78070.6874-
Jun 17, 2024 0.0262 Dividend
Jun 17, 20240.77290.78160.77290.78160.6882-
Jun 14, 20240.79680.83020.79610.83020.5549-
Jun 13, 20240.82490.82490.81240.81240.5430-
Jun 12, 20240.83650.83650.82890.82890.5540-
Jun 11, 20240.83910.84520.83370.84520.5649-
Jun 10, 20240.85440.85500.85340.85500.5715-
Jun 7, 20240.83650.84820.83410.84820.5669-
Jun 6, 20240.83140.83390.82600.82600.5521-
Jun 5, 20240.82480.82480.78450.78450.5243-
Jun 4, 20240.88100.88250.88100.88190.5894-
Jun 3, 20240.88640.89130.88640.88930.5944-
May 31, 20240.88120.90520.88120.90520.6050-
May 30, 20240.89080.89950.89030.89950.6012-
May 29, 20240.90850.91050.89470.90990.6082-
May 28, 20240.91180.91960.91180.91370.6107-
May 27, 20240.89290.91150.89290.91150.6092-
May 24, 20240.86090.86090.84870.84870.5673-
May 23, 20240.86830.86830.86020.86020.5749-
May 22, 20240.89590.89880.88840.88840.5938-
May 21, 20240.90440.94110.90440.94110.6290-
May 20, 20240.96440.98260.96260.98260.6568-
May 17, 20240.89060.89710.88490.89710.5996-
May 16, 20240.91210.92560.90620.92560.6187-
May 15, 20240.94530.94590.94300.94300.6303-
May 14, 20240.94550.95130.94550.94660.6327-
May 13, 20240.22400.22400.22400.22400.1497-
May 10, 20240.22400.22400.22400.22400.1497-
May 9, 20240.22400.22400.22400.22400.1497-
May 8, 20240.22400.22400.22400.22400.1497-
May 7, 20240.22400.22400.22400.22400.1497-
May 6, 20240.22400.22400.22400.22400.1497-