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

Stuttgart - Delayed Quote EUR

Woolworths Holdings Ltd (WN3.SG)

2.5400
+0.0800
+(3.25%)
As of 3:08:09 PM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 29, 20252.46002.54002.46002.54002.5400-
Apr 28, 20252.52002.52002.44002.46002.4600-
Apr 25, 20252.52002.52002.48002.50002.5000-
Apr 24, 20252.48002.54002.48002.54002.5400-
Apr 23, 20252.50002.52002.50002.50002.5000-
Apr 22, 20252.44002.46002.44002.46002.4600-
Apr 17, 20252.48002.48002.48002.48002.4800-
Apr 16, 20252.44002.50002.44002.44002.4400-
Apr 15, 20252.42002.50002.42002.50002.5000-
Apr 14, 20252.26002.42002.26002.40002.4000-
Apr 11, 20252.20002.20002.14002.20002.2000-
Apr 10, 20252.34002.34002.22002.22002.2200-
Apr 9, 20252.10002.16002.10002.14002.1400-
Apr 8, 20252.14002.22002.10002.22002.2200-
Apr 7, 20252.16002.18002.04002.12002.1200-
Apr 4, 20252.24002.24002.16002.18002.1800-
Apr 3, 20252.36002.36002.22002.26002.2600-
Apr 2, 20252.46002.48002.42002.42002.4200-
Apr 1, 20252.42002.48002.42002.46002.4600-
Mar 31, 20252.50002.52002.42002.44002.4400-
Mar 28, 20252.50002.54002.48002.50002.5000-
Mar 27, 20252.54002.54002.50002.50002.5000-
Mar 26, 2025 0.050076 Dividend
Mar 26, 20252.58002.64002.56002.56002.5600-
Mar 25, 20252.58002.64002.58002.62001.5500-
Mar 24, 20252.62002.62002.60002.62001.5500-
Mar 21, 20252.52002.54002.52002.52001.4908-
Mar 20, 20252.60002.60002.56002.56001.5145-
Mar 19, 20252.52002.60002.52002.58001.5263-
Mar 18, 20252.56002.56002.54002.54001.5027-
Mar 17, 20252.56002.58002.54002.56001.5145-
Mar 14, 20252.52002.60002.52002.54001.5027-
Mar 13, 20252.56002.56002.50002.50001.4790-
Mar 12, 20252.56002.56002.52002.52001.4908-
Mar 11, 20252.58002.58002.56002.58001.5263-
Mar 10, 20252.62002.62002.60002.62001.5500-
Mar 7, 20252.58002.64002.58002.62001.5500-
Mar 6, 20252.54002.64002.54002.60001.5382-
Mar 5, 20252.70002.70002.54002.54001.5027-
Mar 4, 20252.80002.80002.74002.74001.6210-
Mar 3, 20252.80002.80002.80002.80001.6565-
Feb 28, 20252.88002.92002.86002.86001.6920-
Feb 27, 20252.88002.90002.84002.90001.7156-
Feb 26, 20252.80002.90002.80002.90001.7156-
Feb 25, 20252.80002.90002.80002.88001.7038-
Feb 24, 20252.78002.82002.78002.80001.6565-
Feb 21, 20252.78002.82002.78002.82001.6683-
Feb 20, 20252.76002.78002.76002.76001.6328-
Feb 19, 20252.80002.80002.76002.76001.6328-
Feb 18, 20252.78002.80002.78002.80001.6565-
Feb 17, 20252.82002.82002.78002.78001.6447-
Feb 14, 20252.86002.86002.82002.82001.6683-
Feb 13, 20252.82002.88002.82002.84001.6802-
Feb 12, 20252.86002.88002.86002.86001.6920-
Feb 11, 20252.90002.90002.86002.88001.7038-
Feb 10, 20252.92002.94002.92002.92001.7275-
Feb 7, 20252.88002.94002.88002.94001.7393-
Feb 6, 20252.88002.92002.88002.90001.7156-
Feb 5, 20252.90002.90002.86002.86001.6920-
Feb 4, 20252.82002.86002.82002.86001.6920-
Feb 3, 20252.78002.82002.78002.80001.6565-
Jan 31, 20252.84002.88002.82002.84001.6802-
Jan 30, 20252.82002.84002.82002.84001.6802-
Jan 29, 20252.88002.90002.80002.80001.6565-
Jan 28, 20252.82002.82002.64002.80001.6565-
Jan 27, 20252.82002.82002.78002.78001.6447-
Jan 24, 20252.86002.90002.84002.84001.6802-
Jan 23, 20252.88002.88002.86002.86001.6920-
Jan 22, 20252.90002.94002.88002.88001.7038-
Jan 21, 20252.92002.92002.90002.92001.7275-
Jan 20, 20252.94002.98002.92002.94001.7393-
Jan 17, 20252.92002.98002.92002.96001.7511-
Jan 16, 20252.94002.94002.90002.92001.7275-
Jan 15, 20252.84002.90002.84002.90001.7156-
Jan 14, 20252.88002.90002.86002.86001.6920-
Jan 13, 20252.86002.86002.82002.86001.6920-
Jan 10, 20252.90002.92002.86002.88001.7038-
Jan 9, 20252.90002.94002.90002.94001.7393-
Jan 8, 20252.98002.98002.92002.92001.7275-
Jan 7, 20253.00003.02003.00003.00001.7748-
Jan 6, 20253.02003.02003.00003.00001.7748-
Jan 3, 20253.04003.04003.04003.04001.7985-
Jan 2, 20253.02003.02003.02003.02001.7866-
Dec 30, 20242.98002.98002.98002.98001.7630-
Dec 27, 20243.00003.02003.00003.00001.7748-
Dec 23, 20243.06003.10003.06003.06001.8103-
Dec 20, 20243.06003.10003.04003.10001.8340-
Dec 19, 20243.08003.08003.04003.04001.7985-
Dec 18, 20243.10003.16003.10003.12001.8458-
Dec 17, 20243.26003.26003.10003.10001.8340-
Dec 16, 20243.26003.26003.26003.26001.9286-
Dec 13, 20243.24003.26003.22003.26001.9286-
Dec 12, 20243.32003.32003.24003.24001.9168-
Dec 11, 20243.22003.28003.22003.28001.9405-
Dec 10, 20243.20003.24003.20003.22001.9050-
Dec 9, 20243.18003.24003.18003.22001.9050-
Dec 6, 20243.20003.24003.20003.20001.8931-
Dec 5, 20243.18003.22003.18003.20001.8931-
Dec 4, 20243.16003.22003.16003.18001.8813-
Dec 3, 20243.10003.16003.10003.14001.8576-
Dec 2, 20243.10003.14003.10003.10001.8340-
Nov 29, 20243.12003.12003.12003.12001.8458-
Nov 28, 20243.10003.14003.06003.12001.8458-
Nov 27, 20243.14003.14003.10003.12001.8458-
Nov 26, 20243.28003.28003.16003.16001.8695-
Nov 25, 20243.34003.40003.34003.36001.9878-
Nov 22, 20243.42003.46003.38003.40002.0115-
Nov 21, 20243.30003.44003.30003.44002.0351-
Nov 20, 20243.28003.36003.28003.36001.9878-
Nov 19, 20243.36003.38003.26003.26001.9286-
Nov 18, 20243.32003.34003.32003.34001.9760-
Nov 15, 20243.28003.30003.24003.30001.9523-
Nov 14, 20243.24003.30003.24003.28001.9405-
Nov 13, 20243.24003.28003.24003.24001.9168-
Nov 12, 20243.32003.34003.28003.28001.9405-
Nov 11, 20243.40003.40003.34003.34001.9760-
Nov 8, 20243.18003.24003.16003.22001.9050-
Nov 7, 20243.20003.20003.16003.18001.8813-
Nov 6, 20243.14003.18003.14003.16001.8695-
Nov 5, 20243.24003.24003.16003.18001.8813-
Nov 4, 20243.24003.26003.22003.24001.9168-
Nov 1, 20243.18003.26003.18003.26001.9286-
Oct 31, 20243.26003.28003.20003.20001.8931-
Oct 30, 20243.26003.34003.26003.26001.9286-
Oct 29, 20243.26003.34003.26003.32001.9641-
Oct 28, 20243.16003.26003.16003.24001.9168-
Oct 25, 20243.18003.20003.14003.18001.8813-
Oct 24, 20243.18003.22003.18003.22001.9050-
Oct 23, 20243.26003.26003.16003.18001.8813-
Oct 22, 20243.24003.24003.20003.20001.8931-
Oct 21, 20243.22003.24003.22003.24001.9168-
Oct 18, 20243.24003.26003.24003.24001.9168-
Oct 17, 20243.24003.24003.22003.22001.9050-
Oct 16, 20243.28003.28003.24003.24001.9168-
Oct 15, 20243.30003.30003.20003.26001.9286-
Oct 14, 20243.30003.30003.28003.30001.9523-
Oct 11, 20243.20003.30003.20003.30001.9523-
Oct 10, 20243.20003.20003.20003.20001.8931-
Oct 9, 20243.22003.22003.16003.16001.8695-
Oct 8, 20243.24003.24003.20003.24001.9168-
Oct 7, 20243.26003.28003.26003.26001.9286-
Oct 4, 20243.24003.26003.24003.26001.9286-
Oct 3, 20243.28003.30003.22003.22001.9050-
Oct 2, 20243.32003.32003.26003.28001.9405-
Oct 1, 20243.34003.36003.28003.32001.9641-
Sep 30, 20243.34003.36003.32003.36001.9878-
Sep 27, 20243.24003.34003.24003.32001.9641-
Sep 26, 20243.22003.24003.20003.24001.9168-
Sep 25, 2024 0.054989997 Dividend
Sep 25, 20243.28003.28003.20003.22001.9050-
Sep 24, 20243.30003.32003.30003.30001.2572-
Sep 23, 20243.26003.32003.26003.30001.2572-
Sep 20, 20243.20003.30003.20003.24001.2343-
Sep 19, 20243.14003.24003.14003.22001.2267-
Sep 18, 20243.14003.14003.12003.12001.1886-
Sep 17, 20243.02003.10003.02003.10001.1810-
Sep 16, 20243.02003.04003.02003.02001.1505-
Sep 13, 20243.02003.04003.02003.02001.1505-
Sep 12, 20243.00003.02003.00003.00001.1429-
Sep 11, 20243.06003.06002.98002.98001.1353-
Sep 10, 20243.04003.04003.00003.02001.1505-
Sep 9, 20243.04003.04003.00003.04001.1581-
Sep 6, 20243.00003.06002.98003.06001.1657-
Sep 5, 20242.90003.02002.90003.00001.1429-
Sep 4, 20242.98002.98002.82002.90001.1048-
Sep 3, 20243.08003.08003.00003.00001.1429-
Sep 2, 20243.08003.08003.06003.08001.1733-
Aug 30, 20243.14003.16003.12003.12001.1886-
Aug 29, 20243.14003.16003.14003.16001.2038-
Aug 28, 20243.12003.14003.12003.14001.1962-
Aug 27, 20243.12003.12003.08003.12001.1886-
Aug 26, 20243.08003.14003.08003.14001.1962-
Aug 23, 20243.00003.10003.00003.10001.1810-
Aug 22, 20243.04003.06003.00003.00001.1429-
Aug 21, 20243.06003.08003.02003.02001.1505-
Aug 20, 20243.16003.16003.06003.06001.1657-
Aug 19, 20243.10003.18003.10003.16001.2038-
Aug 16, 20243.02003.12003.02003.10001.1810-
Aug 15, 20242.92003.00002.92003.00001.1429-
Aug 14, 20242.82002.90002.82002.90001.1048-
Aug 13, 20242.80002.82002.76002.82001.0743-
Aug 12, 20242.84002.88002.82002.82001.0743-
Aug 9, 20242.86002.86002.82002.82001.0743-
Aug 8, 20242.88002.88002.82002.84001.0819-
Aug 7, 20242.72002.84002.72002.84001.0819-
Aug 6, 20242.70002.76002.70002.70001.0286-
Aug 5, 20242.72002.72002.64002.66001.0133-
Aug 2, 20242.84002.84002.78002.78001.0591-
Aug 1, 20242.86002.88002.84002.84001.0819-
Jul 31, 20242.82002.88002.66002.88001.0972-
Jul 30, 20242.72002.82002.72002.82001.0743-
Jul 29, 20242.74002.74002.72002.72001.0362-
Jul 26, 20242.74002.76002.72002.72001.0362-
Jul 25, 20242.74002.74002.72002.72001.0362-
Jul 24, 20242.78002.78002.74002.76001.0514-
Jul 23, 20242.78002.84002.76002.76001.0514-
Jul 22, 20242.78002.84002.78002.84001.0819-
Jul 19, 20242.76002.78002.74002.78001.0591-
Jul 18, 20242.74002.76002.74002.76001.0514-
Jul 17, 20242.86002.86002.74002.74001.0438-
Jul 16, 20242.84002.86002.82002.86001.0895-
Jul 15, 20242.90002.90002.82002.82001.0743-
Jul 12, 20242.92002.92002.92002.92001.1124-
Jul 11, 20242.88002.90002.88002.90001.1048-
Jul 10, 20242.92002.94002.88002.88001.0972-
Jul 9, 20243.00003.00002.92002.92001.1124-
Jul 8, 20243.02003.02003.00003.00001.1429-
Jul 5, 20243.04003.06003.02003.02001.1505-
Jul 4, 20243.00003.04003.00003.04001.1581-
Jul 3, 20242.90003.02002.90003.02001.1505-
Jul 2, 20243.06003.06002.98002.98001.1353-
Jul 1, 20243.00003.10003.00003.10001.1810-
Jun 28, 20242.90002.98002.90002.98001.1353-
Jun 27, 20242.96002.96002.90002.90001.1048-
Jun 26, 20242.92003.34002.90003.34001.2724-
Jun 25, 20242.96002.96002.92002.92001.1124-
Jun 24, 20242.98002.98002.90002.94001.1200-
Jun 21, 20243.00003.06003.00003.06001.1657-
Jun 20, 20243.12003.12003.00003.00001.1429-
Jun 19, 20243.06003.16003.06003.10001.1810-
Jun 18, 20242.74003.38002.74003.38001.2876-
Jun 17, 20242.80002.80002.74002.76001.0514-
Jun 14, 20242.62002.78002.62002.74001.0438-
Jun 13, 20242.58002.62002.58002.62000.9981-
Jun 12, 20242.56002.86002.52002.86001.0895500
Jun 11, 20242.50002.56002.50002.56000.9752-
Jun 10, 20242.52002.54002.48002.48000.9448-
Jun 7, 20242.48002.54002.48002.50000.9524-
Jun 6, 20242.52002.52002.52002.52000.9600-
Jun 5, 20242.58002.58002.52002.52000.9600-
Jun 4, 20242.56002.58002.54002.58000.9829-
Jun 3, 20242.52002.58002.50002.58000.9829-
May 31, 20242.58002.58002.50002.54000.9676-
May 30, 20242.84002.84002.56002.60000.9905-
May 29, 20242.84002.86002.84002.84001.0819-
May 28, 20242.82002.84002.82002.84001.0819-
May 27, 20242.90002.90002.80002.80001.0667-
May 24, 20242.90002.90002.88002.90001.1048-
May 23, 20242.90002.92002.88002.92001.1124-
May 22, 20242.98002.98002.92002.94001.1200-
May 21, 20242.94002.94002.92002.94001.1200-
May 20, 20243.02003.02002.94002.94001.1200-
May 17, 20243.00003.02002.98003.02001.1505-
May 16, 20242.92002.98002.92002.98001.1353-
May 15, 20242.90002.94002.90002.92001.1124-
May 14, 20242.90002.92002.90002.90001.1048-
May 13, 20242.88002.90002.88002.90001.1048-
May 10, 20242.86002.88002.86002.88001.0972-
May 9, 20242.86002.88002.84002.86001.0895-
May 8, 20242.86002.88002.84002.86001.0895-
May 7, 20242.82002.88002.82002.86001.0895-
May 6, 20242.86002.86002.86002.86001.0895-
May 3, 20242.82002.88002.82002.88001.0972-
May 2, 20242.86002.90002.82002.82001.0743-
Apr 30, 20242.78002.82002.78002.82001.0743-
Apr 29, 20242.74002.78002.74002.78001.0591-