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

Frankfurt - Delayed Quote EUR

Wilh. Wilhelmsen Holding ASA (WML1.F)

31.45
+0.20
+(0.64%)
As of 8:01:34 AM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 29, 202531.4531.4531.4531.4531.4527
Apr 28, 202531.2531.2531.2531.2531.25-
Apr 25, 202531.4031.4031.4031.4031.40-
Apr 24, 202530.9530.9530.9530.9530.95-
Apr 23, 202530.6531.5030.6531.5031.5027
Apr 22, 202531.0031.0031.0031.0031.00-
Apr 17, 202530.9530.9530.9530.9530.95-
Apr 16, 202530.5530.5530.5030.5030.508
Apr 15, 202531.1531.1531.1531.1531.15-
Apr 14, 202531.1531.1531.1531.1531.15-
Apr 11, 202529.6529.6529.6529.6529.65-
Apr 10, 202530.3530.3529.7029.7029.7070
Apr 9, 202528.5528.5528.5028.5528.55149
Apr 8, 202529.9029.9029.9029.9029.90-
Apr 7, 202528.6528.7026.3028.7028.70191
Apr 4, 202531.8031.8031.8031.8031.80-
Apr 3, 202532.7032.7032.7032.7032.70-
Apr 2, 202533.6533.6533.6533.6533.65-
Apr 1, 202533.6533.6533.6533.6533.65-
Mar 31, 202534.0534.0534.0534.0534.05-
Mar 28, 202534.1534.1534.1534.1534.15-
Mar 27, 202534.6034.6034.6034.6034.60-
Mar 26, 202535.4035.4035.4035.4035.40-
Mar 25, 202535.2035.6035.1535.6035.60486
Mar 24, 202534.1534.1534.1534.1534.15-
Mar 21, 202534.4034.6534.4034.5034.50300
Mar 20, 202534.6534.6534.6534.6534.658
Mar 19, 202533.9533.9533.9533.9533.95-
Mar 18, 202534.1034.3534.1034.3534.3521
Mar 17, 202533.6033.6033.6033.6033.60-
Mar 14, 202533.7533.7533.6033.6033.60304
Mar 13, 202533.5033.5033.5033.5033.50-
Mar 12, 202532.8532.8532.8532.8532.85-
Mar 11, 202532.9032.9032.9032.9032.90-
Mar 10, 202533.1033.1033.1033.1033.10-
Mar 7, 202532.7532.7532.7532.7532.75-
Mar 6, 202532.8532.8532.8532.8532.85-
Mar 5, 202532.6032.6032.6032.6032.60-
Mar 4, 202533.2533.2533.2533.2533.25-
Mar 3, 202533.5533.8533.5533.8533.8565
Feb 28, 202533.3533.3533.3533.3533.3535
Feb 27, 202534.1034.1034.1034.1034.10-
Feb 26, 202534.4534.4534.4534.4534.45-
Feb 25, 202534.2034.2034.2034.2034.20200
Feb 24, 202533.7533.7533.7533.7533.75-
Feb 21, 202533.9033.9033.9033.9033.90-
Feb 20, 202534.2534.3034.2534.3034.30281
Feb 19, 202534.6534.6534.6534.6534.65-
Feb 18, 202534.3534.3534.3534.3534.35-
Feb 17, 202535.0535.0535.0535.0535.05-
Feb 14, 202534.9034.9034.9034.9034.90-
Feb 13, 202536.2036.2036.2036.2036.20-
Feb 12, 202536.2036.2036.2036.2036.20-
Feb 11, 202535.5535.5535.5535.5535.55-
Feb 10, 202535.7035.7035.7035.7035.70-
Feb 7, 202535.7035.7035.7035.7035.70-
Feb 6, 202535.8535.8535.8535.8535.85-
Feb 5, 202535.5535.8035.5535.8035.803
Feb 4, 202534.6034.6034.6034.6034.60-
Feb 3, 202534.1534.1534.1534.1534.15-
Jan 31, 202534.9534.9534.9534.9534.95-
Jan 30, 202534.5034.5034.5034.5034.50-
Jan 29, 202534.5034.5034.5034.5034.50-
Jan 28, 202534.2534.2534.2534.2534.25-
Jan 27, 202533.4033.4033.4033.4033.40-
Jan 24, 202534.6034.6034.6034.6034.60-
Jan 23, 202533.9033.9033.9033.9033.90-
Jan 22, 202534.2534.2534.2534.2534.25-
Jan 21, 202533.9033.9033.9033.9033.90-
Jan 20, 202533.7033.7033.7033.7033.70-
Jan 17, 202535.5035.5034.6534.6534.6573
Jan 16, 202535.6535.6535.6535.6535.65-
Jan 15, 202535.3035.3035.3035.3035.30-
Jan 14, 202536.2036.2036.2036.2036.20-
Jan 13, 202536.3536.6036.3536.6036.60200
Jan 10, 202536.1536.1536.1536.1536.15-
Jan 9, 202535.7536.1035.7536.1036.1080
Jan 8, 202535.0535.0535.0535.0535.05-
Jan 7, 202534.8534.8534.8534.8534.85-
Jan 6, 202535.3535.3534.9534.9534.9548
Jan 3, 202535.6035.6035.6035.6035.60-
Jan 2, 202534.8534.8534.8534.8534.85-
Dec 30, 202434.2034.2034.2034.2034.20-
Dec 27, 202433.8534.6533.8534.6534.6530
Dec 23, 202433.2533.9533.2533.9533.9533
Dec 20, 202432.6532.9032.6532.9032.90-
Dec 19, 202432.3032.3032.3032.3032.30-
Dec 18, 202432.4533.3032.4533.3033.3029
Dec 17, 202433.3533.3532.9532.9532.9524
Dec 16, 202433.9533.9533.9533.9533.954
Dec 13, 202433.8033.8033.8033.8033.80-
Dec 12, 202434.5534.5534.5534.5534.55-
Dec 11, 202434.5534.8034.5534.8034.806
Dec 10, 202434.4534.7534.4534.7534.756
Dec 9, 202434.2034.2034.2034.2034.20-
Dec 6, 202435.6535.6535.6535.6535.65-
Dec 5, 202435.5535.5535.5535.5535.55-
Dec 4, 202435.1535.1535.1535.1535.15-
Dec 3, 202435.1535.1535.1535.1535.15-
Dec 2, 202434.8034.8034.8034.8034.80-
Nov 29, 202435.2035.2035.2035.2035.20-
Nov 28, 202435.0535.0535.0535.0535.05-
Nov 27, 202435.6035.6035.6035.6035.60-
Nov 26, 202435.9035.9035.9035.9035.90-
Nov 25, 202438.6038.6038.1538.1538.156
Nov 22, 202437.2537.2537.2537.2537.25-
Nov 21, 202437.2537.2537.2537.2537.25-
Nov 20, 202436.9536.9536.9536.9536.95-
Nov 19, 202436.5036.9536.5036.9536.9550
Nov 18, 202436.0036.0036.0036.0036.00-
Nov 15, 202436.2036.2036.2036.2036.20-
Nov 14, 202435.5035.5035.5035.5035.50-
Nov 13, 202434.7535.9034.7535.9035.902
Nov 12, 202435.0035.0035.0035.0035.00-
Nov 11, 202434.4534.4534.4534.4534.45-
Nov 8, 202434.8034.8034.8034.8034.8044
Nov 7, 2024 0.67712 Dividend
Nov 7, 202434.2534.2534.2534.2534.25-
Nov 6, 202435.1535.1535.1535.1527.15-
Nov 5, 202433.6533.6533.6533.6525.99-
Nov 4, 202433.7533.7533.7533.7526.07-
Nov 1, 202433.7533.7533.7533.7526.07-
Oct 31, 202435.0035.0034.6034.6026.732
Oct 30, 202436.8536.8536.8536.8528.46-
Oct 29, 202437.2037.2037.2037.2028.73-
Oct 28, 202437.3037.3037.0537.0528.62134
Oct 25, 202437.9037.9037.9037.9029.27-
Oct 24, 202438.8538.8538.8538.8530.01-
Oct 23, 202439.5539.5539.5539.5530.55-
Oct 22, 202439.1539.1539.1539.1530.24-
Oct 21, 202438.7538.7538.7538.7529.93-
Oct 18, 202438.9538.9538.9538.9530.09-
Oct 17, 202439.1039.1039.1039.1030.20-
Oct 16, 202438.9538.9538.9538.9530.09-
Oct 15, 202440.1540.1539.7539.7530.70150
Oct 14, 202440.3040.3040.3040.3031.13-
Oct 11, 202439.8540.6039.8540.6031.3622
Oct 10, 202439.3039.3039.3039.3030.36-
Oct 9, 202439.2539.2539.2539.2530.32-
Oct 8, 202439.0039.0039.0039.0030.12-
Oct 7, 202440.0040.0040.0040.0030.90-
Oct 4, 202439.3539.8539.3539.8530.782
Oct 3, 202439.1539.1539.1539.1530.24-
Oct 2, 202438.9038.9038.9038.9030.05-
Oct 1, 202438.2538.5038.2538.5029.7414
Sep 30, 202438.5538.5538.5538.5529.78-
Sep 27, 202438.2039.0038.2039.0030.122
Sep 26, 202438.4038.4038.4038.4029.66-
Sep 25, 202438.4038.5038.4038.5029.7463
Sep 24, 202438.2038.2038.2038.2029.51-
Sep 23, 202437.7537.7537.7537.7529.16-
Sep 20, 202437.4037.7537.4037.7529.1647
Sep 19, 202437.0037.0037.0037.0028.58-
Sep 18, 202436.7036.7036.7036.7028.35-
Sep 17, 202436.4036.4036.4036.4028.12-
Sep 16, 202436.0536.0536.0536.0527.85-
Sep 13, 202434.6534.6534.6534.6526.76-
Sep 12, 202434.3534.3534.3534.3526.53-
Sep 11, 202433.7533.7533.7533.7526.07-
Sep 10, 202434.1034.5534.1034.5526.699
Sep 9, 202434.2534.2534.2534.2526.45-
Sep 6, 202434.2534.2534.2534.2526.45-
Sep 5, 202434.1034.1034.1034.1026.34-
Sep 4, 202433.3533.3533.3533.3525.76-
Sep 3, 202434.7534.7534.7534.7526.84-
Sep 2, 202435.2535.2535.2535.2527.23-
Aug 30, 202435.0535.0535.0535.0527.07-
Aug 29, 202434.9535.0534.9535.0527.07267
Aug 28, 202434.8534.8534.8534.8526.92-
Aug 27, 202434.6534.6534.6534.6526.76-
Aug 26, 202434.4035.2034.4035.2027.1984
Aug 23, 202434.1534.8034.1534.8026.8844
Aug 22, 202434.6534.6534.6534.6526.76-
Aug 21, 202433.6533.6533.6533.6525.99-
Aug 20, 202434.4034.4034.4034.4026.57-
Aug 19, 202433.3034.6033.3034.6026.7391
Aug 16, 202433.5533.5533.5533.5525.91-
Aug 15, 202433.6033.6033.6033.6025.95-
Aug 14, 202432.4032.4032.4032.4025.03-
Aug 13, 202432.1032.1032.1032.1024.79-
Aug 12, 202431.5031.5031.5031.5024.33-
Aug 9, 202430.4530.4530.4530.4523.52-
Aug 8, 202430.1030.1030.1030.1023.25-
Aug 7, 202429.3029.3029.3029.3022.63-
Aug 6, 202429.0029.0029.0029.0022.40-
Aug 5, 202430.0530.0530.0530.0523.21-
Aug 2, 202432.6532.6532.6532.6525.22-
Aug 1, 202432.4532.4532.4532.4525.06-
Jul 31, 202432.3532.3532.3532.3524.99-
Jul 30, 202432.5532.5532.5532.5525.14-
Jul 29, 202431.9531.9531.9531.9524.68-
Jul 26, 202431.9031.9031.9031.9024.64-
Jul 25, 202432.4532.4532.4532.4525.06-
Jul 24, 202432.3532.3532.3532.3524.99-
Jul 23, 202432.7032.7032.7032.7025.26-
Jul 22, 202432.3532.3532.3532.3524.99-
Jul 19, 202433.1533.1533.1533.1525.61-
Jul 18, 202432.8533.7032.8533.7026.0320
Jul 17, 202432.9532.9532.9532.9525.45-
Jul 16, 202433.2033.2033.2033.2025.64-
Jul 15, 202433.1533.1533.1533.1525.61-
Jul 12, 202433.1033.1033.1033.1025.57-
Jul 11, 202433.7033.7033.7033.7026.03-
Jul 10, 202433.8533.8533.8533.8526.15-
Jul 9, 202434.2534.2534.2534.2526.45-
Jul 8, 202434.7534.7534.7534.7526.84-
Jul 5, 202434.8034.8034.7034.7026.8025
Jul 4, 202435.3035.3035.3035.3027.27-
Jul 3, 202434.7034.7034.7034.7026.80-
Jul 2, 202433.6533.6533.6533.6525.99-
Jul 1, 202433.7033.7033.7033.7026.03-
Jun 28, 202433.8033.8033.8033.8026.11-
Jun 27, 202433.7533.7533.7533.7526.07-
Jun 26, 202434.0534.0534.0534.0526.30-
Jun 25, 202433.6033.6033.6033.6025.95-
Jun 24, 202432.3532.3532.3532.3524.99-
Jun 21, 202432.6532.6532.6532.6525.22-
Jun 20, 202432.2032.2032.2032.2024.87-
Jun 19, 202431.9532.5531.9532.5525.143
Jun 18, 202431.7031.8531.7031.8524.6030
Jun 17, 202431.0031.0031.0031.0023.94-
Jun 14, 202431.9031.9031.6531.6524.4550
Jun 13, 202432.0532.0532.0532.0524.76-
Jun 12, 202431.8531.8531.8531.8524.60-
Jun 11, 202432.8532.8532.8532.8525.37-
Jun 10, 202432.6532.6532.6532.6525.22-
Jun 7, 202432.9532.9532.9532.9525.45-
Jun 6, 202433.8033.8033.3033.3025.7213
Jun 5, 202433.5533.5533.5533.5525.91-
Jun 4, 202433.4533.4533.3033.3025.72300
Jun 3, 202433.9033.9033.9033.9026.18-
May 31, 202433.8533.8533.8533.8526.15-
May 30, 202433.3033.3033.3033.3025.72-
May 29, 202433.8033.8033.8033.8026.11-
May 28, 202434.1034.1034.1034.1026.34-
May 27, 202433.0033.0033.0033.0025.49-
May 24, 202431.4031.4031.4031.4024.25-
May 23, 202431.0531.8531.0531.8524.60115
May 22, 202432.5532.5532.5532.5525.14-
May 21, 202432.6032.6032.6032.6025.18-
May 20, 202432.6532.6532.6532.6525.22-
May 17, 202432.4032.4032.4032.4025.03-
May 16, 202432.6532.6532.5032.5025.1033
May 15, 202433.4533.4533.4533.4525.84-
May 14, 202432.9532.9532.9532.9525.45-
May 13, 202433.2533.2533.2533.2525.68-
May 10, 202432.7032.7032.7032.7025.26-
May 9, 202432.5032.5032.5032.5025.10-
May 8, 202431.4531.4531.4531.4524.29-
May 7, 202432.0532.0532.0532.0524.7670
May 6, 202432.1532.1532.1532.1524.83-
May 3, 2024 0.84639996 Dividend
May 3, 202432.2032.2032.2032.2024.87-
May 2, 202432.5532.5532.5532.5517.42-
Apr 30, 202432.1532.1532.1532.1517.20-
Apr 29, 202432.0532.0532.0532.0517.15-