Frankfurt - Delayed Quote EUR

Wallenius Wilhelmsen ASA (WNL.F)

Compare
7.93
+0.07
+(0.89%)
As of 1:26:56 PM GMT+1. Market Open.
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Jan 15, 20257.957.957.937.937.93120
Jan 14, 20258.018.017.867.867.86-
Jan 13, 20258.198.198.198.198.19210
Jan 10, 20257.958.227.958.228.22-
Jan 9, 20258.178.177.867.867.861,225
Jan 8, 20258.158.158.098.098.09-
Jan 7, 20257.938.097.938.098.0962
Jan 6, 20257.937.937.937.937.93300
Jan 3, 20258.288.338.288.338.3331
Jan 2, 20258.068.138.068.138.13-
Dec 30, 20247.967.997.967.997.99625
Dec 27, 20247.978.097.937.937.931,710
Dec 23, 20247.647.827.647.707.70155
Dec 20, 20247.347.787.347.617.612,165
Dec 19, 20247.457.457.437.437.43-
Dec 18, 20247.507.747.457.457.45134
Dec 17, 20247.977.977.427.457.451,286
Dec 16, 20248.508.508.158.228.222,016
Dec 13, 20248.598.768.598.768.76-
Dec 12, 20248.698.698.518.518.51350
Dec 11, 20248.808.808.668.668.66250
Dec 10, 20248.708.838.708.838.83200
Dec 9, 20248.908.948.598.658.651,280
Dec 6, 20248.948.948.948.948.94-
Dec 5, 20249.299.308.859.149.141,923
Dec 4, 20249.189.189.159.159.15-
Dec 3, 20248.989.098.989.099.09-
Dec 2, 20248.948.948.908.908.90457
Nov 29, 20248.959.228.958.958.952
Nov 28, 20248.918.998.898.898.89100
Nov 27, 20249.159.158.988.988.981
Nov 26, 20249.369.369.319.319.31-
Nov 25, 20249.649.649.649.649.64-
Nov 22, 20249.689.699.689.699.69-
Nov 21, 20249.809.809.569.569.56-
Nov 20, 20249.789.809.789.809.80-
Nov 19, 20249.619.859.619.689.682,820
Nov 18, 20249.329.669.329.669.66380
Nov 15, 20249.329.329.159.159.15311
Nov 14, 20249.239.409.239.259.25130
Nov 13, 20248.998.998.968.968.96100
Nov 12, 20249.139.198.908.908.90100
Nov 11, 20248.789.118.789.119.11130
Nov 8, 20248.668.848.638.638.631,000
Nov 7, 20248.738.738.638.638.6315
Nov 6, 20248.708.708.708.708.70250
Nov 5, 20248.768.768.768.768.76-
Nov 4, 20249.029.028.618.618.61271
Nov 1, 20248.908.978.598.598.59222
Oct 31, 20248.959.048.958.968.96820
Oct 30, 20249.279.409.249.249.24300
Oct 29, 20249.819.889.819.889.88-
Oct 28, 202410.2110.2710.2110.2710.27355
Oct 25, 202410.0710.079.999.999.99300
Oct 24, 202410.4910.4910.1110.1110.1143
Oct 23, 202410.8710.8710.6210.6210.62-
Oct 22, 202410.6511.1010.6510.8010.8045
Oct 21, 202411.0811.0810.5710.5710.57710
Oct 18, 202410.7610.7610.7610.7610.76-
Oct 17, 202410.7010.7010.5210.5210.52-
Oct 16, 202410.7110.8810.7110.8810.88-
Oct 15, 202410.9410.9410.6910.6910.69200
Oct 14, 202411.3811.3811.0011.0011.00470
Oct 11, 202410.9511.3910.9511.3911.39776
Oct 10, 202410.6410.7910.5110.5110.51305
Oct 9, 202410.5910.5910.4210.4210.42-
Oct 8, 202410.6210.8510.4210.4610.462,069
Oct 7, 202410.6710.8810.4610.4610.463
Oct 4, 202410.6510.6510.6510.6510.65-
Oct 3, 202410.9010.9010.7510.7510.75-
Oct 2, 202411.2911.2910.8110.8110.8147
Oct 1, 202410.5610.6010.5610.6010.601,800
Sep 30, 202410.8610.8610.7410.7510.751,303
Sep 27, 202411.0211.0210.6710.6710.67597
Sep 26, 202411.1511.1510.7210.7810.78850
Sep 25, 2024 1.07 Dividend
Sep 25, 202411.0411.4110.9110.9110.91397
Sep 24, 202411.9511.9811.8311.8310.761,850
Sep 23, 202411.8811.8911.7411.8910.81848
Sep 20, 202411.7111.7111.5011.5310.49325
Sep 19, 202411.3711.6811.3711.6810.621,340
Sep 18, 202410.9011.1910.9011.1210.11650
Sep 17, 202410.6210.9510.6210.799.811,380
Sep 16, 202410.3710.5010.1310.139.21375
Sep 13, 202410.0010.009.979.979.07-
Sep 12, 20249.709.709.709.708.82-
Sep 11, 20249.599.859.529.528.6660
Sep 10, 20249.629.629.289.288.44-
Sep 9, 20249.289.399.289.398.5420
Sep 6, 20249.309.709.209.208.37155
Sep 5, 20249.239.239.029.028.211,200
Sep 4, 20248.939.068.939.068.24-
Sep 3, 20249.209.278.768.767.96571
Sep 2, 20249.169.169.169.168.34-
Aug 30, 20249.239.239.159.158.32-
Aug 29, 20249.009.159.009.158.32-
Aug 28, 20249.069.068.918.918.11-
Aug 27, 20248.949.328.948.958.14265
Aug 26, 20249.069.069.069.068.24-
Aug 23, 20249.059.058.938.938.12-
Aug 22, 20249.159.158.908.908.09-
Aug 21, 20249.129.129.069.068.25-
Aug 20, 20249.139.138.858.858.05-
Aug 19, 20249.189.189.139.138.30-
Aug 16, 20249.319.319.019.018.19-
Aug 15, 20249.189.349.189.348.49110
Aug 14, 20248.858.908.858.908.09-
Aug 13, 20249.079.078.948.948.14680
Aug 12, 20248.448.558.448.557.77-
Aug 9, 20248.288.288.168.167.42-
Aug 8, 20247.937.937.937.937.21-
Aug 7, 20247.847.847.787.787.08120
Aug 6, 20247.867.867.587.586.89-
Aug 5, 20247.387.557.387.556.861,000
Aug 2, 20248.118.118.008.007.28150
Aug 1, 20248.558.758.408.407.6410
Jul 31, 20248.608.608.518.517.74-
Jul 30, 20248.458.458.438.437.66-
Jul 29, 20248.378.408.378.407.64-
Jul 26, 20248.358.358.358.357.59-
Jul 25, 20248.408.408.228.227.48-
Jul 24, 20248.528.528.208.207.46-
Jul 23, 20248.458.458.378.377.61-
Jul 22, 20248.238.238.238.237.49-
Jul 19, 20248.318.318.318.317.56-
Jul 18, 20248.478.478.348.347.58-
Jul 17, 20248.448.448.388.387.62-
Jul 16, 20248.438.438.348.347.59-
Jul 15, 20248.448.448.448.447.68-
Jul 12, 20248.518.518.478.497.732,250
Jul 11, 20248.528.528.518.517.74-
Jul 10, 20248.658.658.548.547.77-
Jul 9, 20248.778.778.528.527.75-
Jul 8, 20248.998.998.978.978.15521
Jul 5, 20249.419.419.329.328.48-
Jul 4, 20249.719.719.459.458.60-
Jul 3, 20249.699.809.699.808.91-
Jul 2, 20249.289.409.289.408.55-
Jul 1, 20249.469.469.469.468.60-
Jun 28, 20249.689.689.319.318.47-
Jun 27, 20249.269.709.269.338.49650
Jun 26, 20249.239.239.069.068.24-
Jun 25, 20249.409.409.129.128.30-
Jun 24, 20249.169.299.169.298.4510
Jun 21, 20248.908.908.908.908.10-
Jun 20, 20248.999.008.999.008.19150
Jun 19, 20248.938.938.608.607.821,000
Jun 18, 20248.438.438.428.427.66-
Jun 17, 20248.398.418.348.347.586,410
Jun 14, 20248.328.328.058.057.32-
Jun 13, 20248.438.438.158.157.42236
Jun 12, 20248.808.808.388.387.621,763
Jun 11, 20248.798.918.648.647.861,613
Jun 10, 20249.009.008.538.868.063,250
Jun 7, 20249.229.228.768.767.97220
Jun 6, 20249.659.659.259.258.41-
Jun 5, 20249.669.669.589.588.71-
Jun 4, 20249.979.979.609.608.73848
Jun 3, 20249.919.949.919.949.044,000
May 31, 20249.809.819.809.818.923,000
May 30, 20249.609.609.289.288.44-
May 29, 20249.839.979.529.528.651,250
May 28, 20249.909.909.809.818.93500
May 27, 20249.5310.209.5310.209.281,820
May 24, 20249.089.189.089.188.35-
May 23, 20249.019.229.019.228.38110
May 22, 2024 7.43 Dividend
May 22, 20249.249.249.179.178.34500
May 21, 202410.2110.2510.0210.022.35289
May 20, 202410.0710.0710.0710.072.37-
May 17, 20249.7810.209.7810.202.401,255
May 16, 202410.1910.209.819.812.304,900
May 15, 202410.2510.3010.0110.012.355,123
May 14, 202410.5110.5110.2510.252.41-
May 13, 202410.4610.4710.4610.472.46200
May 10, 202410.1210.5610.1210.362.431,200
May 9, 202410.2210.229.979.972.341,125
May 8, 20249.8010.209.8010.152.382,400
May 7, 20249.849.849.809.802.30-
May 6, 20249.909.909.779.782.301,849
May 3, 20249.709.919.709.912.33-
May 2, 20249.579.849.579.842.31600
Apr 30, 20249.529.529.359.352.20-
Apr 29, 20249.119.489.119.242.17780
Apr 26, 20249.039.119.039.112.14-
Apr 25, 20248.949.188.949.032.12470
Apr 24, 20249.149.149.009.002.11-
Apr 23, 20248.558.808.558.802.07-
Apr 22, 20248.458.508.458.502.00-
Apr 19, 20248.338.438.338.431.98-
Apr 18, 20248.328.328.328.321.952,662
Apr 17, 20248.408.408.288.281.95-
Apr 16, 20248.288.388.238.231.93636
Apr 15, 20248.358.358.348.341.961,414
Apr 12, 20248.648.658.648.652.03500
Apr 11, 20248.308.528.308.522.00-
Apr 10, 20248.278.358.238.231.93500
Apr 9, 20248.258.398.208.201.93240
Apr 8, 20247.897.897.897.891.85-
Apr 5, 20247.877.877.867.861.85-
Apr 4, 20247.887.957.657.651.80200
Apr 3, 20247.788.077.787.961.87560
Apr 2, 20247.667.667.587.581.78-
Mar 28, 20247.637.657.637.651.80-
Mar 27, 20247.607.607.567.561.78500
Mar 26, 20247.517.577.517.571.78-
Mar 25, 20248.008.007.437.431.751,035
Mar 22, 20247.847.997.797.801.832,250
Mar 21, 20247.978.007.927.921.862,700
Mar 20, 20248.028.057.867.931.86262
Mar 19, 20248.028.188.008.001.88500
Mar 18, 20248.198.198.198.191.93-
Mar 15, 20248.048.198.018.011.88314
Mar 14, 20248.058.058.008.001.88-
Mar 13, 20247.937.977.937.971.87-
Mar 12, 20247.797.827.797.821.84-
Mar 11, 20248.058.057.747.741.821,954
Mar 8, 20247.618.017.617.841.842,514
Mar 7, 20247.897.897.667.681.803,705
Mar 6, 20248.778.777.978.021.88303
Mar 5, 20248.848.948.798.792.07353
Mar 4, 20249.179.179.099.092.1437
Mar 1, 20248.859.098.859.092.14-
Feb 29, 20248.658.828.658.822.07715
Feb 28, 20248.678.898.588.642.031,415
Feb 27, 20249.379.378.678.672.044,015
Feb 26, 20249.559.559.239.232.173,424
Feb 23, 20249.199.369.199.362.20-
Feb 22, 20249.489.489.239.232.17100
Feb 21, 20248.989.388.989.382.20-
Feb 20, 20248.988.988.868.862.081
Feb 19, 20249.209.209.109.102.146
Feb 16, 20249.479.479.179.172.151,821
Feb 15, 20249.569.569.509.502.231,000
Feb 14, 20249.489.889.309.682.273,105
Feb 13, 202410.2910.4710.1710.472.461,250
Feb 12, 202410.0510.3710.0510.172.393,300
Feb 9, 20249.5410.059.5410.052.361,500
Feb 8, 20249.579.579.519.512.23-
Feb 7, 20249.269.269.199.192.16-
Feb 6, 20249.289.289.289.282.18-
Feb 5, 20249.339.339.209.202.161,000
Feb 2, 20248.909.048.909.042.12-
Feb 1, 20249.059.058.958.952.10-
Jan 31, 20249.169.168.858.852.08-
Jan 30, 20248.908.998.908.992.11-
Jan 29, 20248.778.778.518.512.00-
Jan 26, 20248.838.838.698.692.04670
Jan 25, 20248.869.078.868.862.08200
Jan 24, 20248.858.858.828.822.07-
Jan 23, 20248.838.838.638.632.03120
Jan 22, 20248.948.948.948.942.10-
Jan 19, 20248.589.098.588.852.0825
Jan 18, 20248.438.468.438.461.99-
Jan 17, 20248.418.418.308.301.95-
Jan 16, 20248.318.488.318.481.991,750
Jan 15, 20248.558.558.198.191.92120

Related Tickers