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

Dusseldorf - Delayed Quote EUR

WR Berkley Corp (WR1.DU)

62.50
+0.26
+(0.42%)
At close: April 30 at 7:30:31 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 30, 202562.1262.5061.9862.5062.50-
Apr 29, 202561.5862.2461.5862.2462.24-
Apr 28, 202561.3061.9861.3061.5661.56-
Apr 25, 202562.9462.9461.5461.7261.72-
Apr 24, 202561.9862.6861.7462.6862.68-
Apr 23, 202562.4862.7462.3862.7062.70-
Apr 22, 202557.5261.1257.5261.1261.12-
Apr 17, 202560.3060.6459.3460.6460.64-
Apr 16, 202559.2460.8259.1660.5060.50-
Apr 15, 202560.5061.0460.5060.6860.68-
Apr 14, 202560.0261.0260.0261.0261.02-
Apr 11, 202559.7660.1058.6860.1060.10-
Apr 10, 202561.7861.7859.2059.2059.20-
Apr 9, 202557.7460.2257.7460.2260.22-
Apr 8, 202559.2660.9459.2659.4259.42-
Apr 7, 202557.3658.7656.3058.7658.76-
Apr 4, 202562.7862.7860.6660.6660.66-
Apr 3, 202561.7863.5861.7863.5863.58-
Apr 2, 202564.5264.5863.9463.9463.94-
Apr 1, 202565.1265.3064.8464.8464.84-
Mar 31, 202565.2266.0865.1865.1865.18-
Mar 28, 202561.1665.8061.1665.8065.80-
Mar 27, 202560.4661.1060.3061.1061.10-
Mar 26, 202559.0060.3458.9860.3460.34-
Mar 25, 202559.4459.5259.3859.3859.38-
Mar 24, 202558.5459.0658.5058.7058.70-
Mar 21, 202558.4858.6858.2258.3258.32-
Mar 20, 202558.4258.6258.3458.5258.52-
Mar 19, 202557.9258.2657.9258.1058.10-
Mar 18, 202558.4258.5657.9657.9657.96-
Mar 17, 202557.6658.4857.6658.4858.48-
Mar 14, 202557.0657.7256.7857.7257.72-
Mar 13, 202556.2657.4656.2256.8056.80-
Mar 12, 202556.7656.9456.0056.3856.38-
Mar 11, 202557.9058.2056.9256.9456.94-
Mar 10, 202557.3458.4257.3258.1058.10-
Mar 7, 202557.0257.5656.9857.5657.56-
Mar 6, 202557.4457.4456.9457.4257.42-
Mar 5, 202558.3858.3857.8057.9457.94-
Mar 4, 202560.3460.3459.4659.4659.46-
Mar 3, 2025 0.07084 Dividend
Mar 3, 202560.1260.4660.0260.4460.44-
Feb 28, 202559.3459.7459.3459.7459.66-
Feb 27, 202558.2659.9058.2659.7059.62-
Feb 26, 202559.4659.5658.4458.4458.36-
Feb 25, 202559.0459.6059.0459.6059.52-
Feb 24, 202557.8459.3257.8459.3259.24-
Feb 21, 202557.1457.8057.1457.7457.66-
Feb 20, 202557.7657.7657.0057.0056.92-
Feb 19, 202557.4658.0257.4658.0057.92-
Feb 18, 202557.3657.8057.3057.8057.72-
Feb 17, 202557.1457.2657.1457.2657.18-
Feb 14, 202558.4258.4257.6257.6257.54-
Feb 13, 202557.8858.5057.7858.5058.42-
Feb 12, 202558.6258.6258.3658.4458.36-
Feb 11, 202558.4859.0658.4059.0658.98-
Feb 10, 202559.2459.2858.6058.6058.52-
Feb 7, 202558.7659.2858.6859.2859.20-
Feb 6, 202558.2258.9458.2258.9058.82-
Feb 5, 202557.4658.1057.3457.9457.86-
Feb 4, 202557.2657.9057.0657.8457.76-
Feb 3, 202556.5057.9456.5057.9457.86-
Jan 31, 202556.7456.8856.5056.5056.42-
Jan 30, 202556.0056.8856.0056.8856.80-
Jan 29, 202556.4056.5856.2656.2656.18-
Jan 28, 202556.7257.7856.6656.6656.58-
Jan 27, 202554.1456.1654.0056.1656.08-
Jan 24, 202554.0054.3454.0054.2854.2150
Jan 23, 202556.4056.4055.0055.0054.93-
Jan 22, 202556.4257.0656.3256.8056.72-
Jan 21, 202556.6857.2056.4857.0056.92-
Jan 20, 202557.2857.2856.5456.6656.58-
Jan 17, 202558.3058.3458.2458.2458.16-
Jan 16, 202557.8858.4857.7058.4858.40-
Jan 15, 202556.5257.7456.4657.7457.66-
Jan 14, 202555.4856.3255.4856.3256.24-
Jan 13, 202554.9855.9054.8255.7855.71-
Jan 10, 202555.9656.0055.0055.0054.93-
Jan 9, 202555.8855.9455.8855.9055.83-
Jan 8, 202555.2056.0055.2056.0055.93-
Jan 7, 202554.5255.8454.5255.8455.77-
Jan 6, 202555.7455.7455.3455.5455.47-
Jan 3, 202556.0456.2256.0256.0455.96-
Jan 2, 202556.1456.5056.1256.4656.38-
Dec 30, 202455.9256.0055.8255.8255.75-
Dec 27, 202456.4056.6056.2856.2856.20-
Dec 23, 202455.9255.9255.7255.7255.65-
Dec 20, 202455.4856.4855.2056.4856.40-
Dec 19, 202455.3856.3055.3656.3056.22-
Dec 18, 202455.4456.0255.4456.0255.94-
Dec 17, 202456.3056.3055.9655.9655.89-
Dec 16, 2024 0.44275 Dividend
Dec 16, 202456.8457.2256.8256.9456.86-
Dec 13, 202457.3657.9857.3657.9257.34-
Dec 12, 202457.2658.0657.2657.9457.36-
Dec 11, 202457.8457.8657.5057.5056.93-
Dec 10, 202458.3058.4657.6257.7857.20-
Dec 9, 202459.2059.2058.7858.7858.19-
Dec 6, 202459.6659.7059.5059.5058.91-
Dec 5, 202460.0060.2859.9460.2859.68-
Dec 4, 202460.1060.2859.7860.1259.52-
Dec 3, 202460.1660.3459.9660.0459.44-
Dec 2, 202461.0461.2460.9060.9060.29-
Nov 29, 202461.2061.4060.8260.8260.21-
Nov 28, 202461.1861.2261.1861.2060.59-
Nov 27, 202460.9261.6860.5861.6861.07-
Nov 26, 202459.7260.8859.5660.8860.27-
Nov 25, 202459.3060.3059.3059.7459.14-
Nov 22, 202458.9459.6458.9459.6259.03-
Nov 21, 202457.4459.0857.3459.0858.49-
Nov 20, 202456.5657.3056.5657.3056.73-
Nov 19, 202457.0857.1056.6256.8656.29-
Nov 18, 202457.2057.2457.1057.1056.53-
Nov 15, 202455.8657.2455.7257.2456.67-
Nov 14, 202456.6256.9656.4256.4255.86-
Nov 13, 202456.3056.8056.2856.8056.23-
Nov 12, 202456.3256.8056.3256.7256.16-
Nov 11, 202456.1457.2456.1457.1256.55-
Nov 8, 202454.9056.6054.8456.6056.04-
Nov 7, 202456.0656.0855.1055.1054.55-
Nov 6, 202454.9256.1654.9255.9855.42-
Nov 5, 202452.5252.8852.4452.7452.21-
Nov 4, 202452.3852.8852.3252.7852.25-
Nov 1, 202452.4653.1652.4653.1652.63-
Oct 31, 202453.1053.1852.9653.1452.61-
Oct 30, 202453.0453.4052.8653.3052.77-
Oct 29, 202453.8653.8653.4053.4052.87-
Oct 28, 202453.4254.3253.3253.8653.32-
Oct 25, 202454.3654.4653.7853.8853.34-
Oct 24, 202454.3255.3254.3255.2254.67-
Oct 23, 202453.6054.5053.6054.5053.96-
Oct 22, 202455.8855.8853.6253.6253.09-
Oct 21, 202456.0056.7455.9856.7456.17-
Oct 18, 202455.8456.4255.8456.4255.86-
Oct 17, 202454.1455.9254.1455.6255.07-
Oct 16, 202453.6454.3453.6454.2053.66-
Oct 15, 202454.0454.7453.8854.7454.19-
Oct 14, 202453.1854.2453.1254.2453.70-
Oct 11, 202452.7053.5652.6853.2052.67-
Oct 10, 202452.5653.1852.5652.8852.35-
Oct 9, 202451.9252.9451.9252.9452.41-
Oct 8, 202451.0252.2050.9852.2051.68-
Oct 7, 202452.9053.0250.9851.5050.99-
Oct 4, 202451.4853.0451.4853.0452.51-
Oct 3, 202451.7652.0051.6251.7651.24-
Oct 2, 202451.2051.9451.1251.9451.42-
Oct 1, 202450.4851.6450.4851.6451.13-
Sep 30, 202450.2050.2850.1250.2849.78-
Sep 27, 202450.4650.6650.4650.6250.12-
Sep 26, 202450.3650.6050.3450.5850.08-
Sep 25, 202449.9750.4249.9750.4249.92-
Sep 24, 202451.2651.2850.7050.7050.20-
Sep 23, 2024 0.07084 Dividend
Sep 23, 202450.8451.4050.8451.4050.89-
Sep 20, 202451.2451.5051.2451.5050.91-
Sep 19, 202452.0052.0051.6051.6451.05-
Sep 18, 202451.9452.1651.8652.0651.46-
Sep 17, 202452.3852.9852.1852.1851.58-
Sep 16, 202452.1652.7252.0852.5851.98-
Sep 13, 202451.7252.4051.7252.4051.80-
Sep 12, 202451.5652.1251.5652.1251.52-
Sep 11, 202452.3052.4051.6051.7651.16-
Sep 10, 202453.2653.3853.1053.1052.49-
Sep 9, 202452.7253.8052.7253.8053.18-
Sep 6, 202452.7253.2252.4052.9652.35-
Sep 5, 202454.0054.0452.9452.9452.33-
Sep 4, 202454.1454.6254.1454.4253.79-
Sep 3, 202453.5054.7053.4854.7054.0750
Sep 2, 202453.5654.3653.4253.5252.9030
Aug 30, 202453.2053.7253.1453.6453.02-
Aug 29, 202452.4853.3052.4853.2852.67-
Aug 28, 202452.2852.7452.2452.7252.11-
Aug 27, 202451.7852.3051.7852.2251.62-
Aug 26, 202451.6652.4651.6452.2451.64-
Aug 23, 202451.8251.8851.6851.8651.26-
Aug 22, 202451.3051.8451.3051.8451.24-
Aug 21, 202451.2451.4251.2451.4250.83-
Aug 20, 202451.4251.6051.3851.4250.83-
Aug 19, 202451.6452.0851.6451.9851.38-
Aug 16, 202452.1452.3851.9852.3851.78-
Aug 15, 202451.7852.5251.7852.5251.92-
Aug 14, 202451.2451.8251.2451.8251.22-
Aug 13, 202451.9452.0851.2251.2250.63-
Aug 12, 202451.9452.5051.9052.1251.52-
Aug 9, 202451.5452.0851.5452.0851.48-
Aug 8, 202450.7651.9450.6451.8851.28-
Aug 7, 202450.4251.4850.3051.4850.89-
Aug 6, 202450.0650.7449.9750.3649.78-
Aug 5, 202449.6649.7449.0549.7449.17-
Aug 2, 202450.0450.0449.4449.9949.42-
Aug 1, 202450.5850.7650.3050.3049.72-
Jul 31, 202450.8851.0650.8850.9250.33-
Jul 30, 202449.5051.1249.4750.9850.39-
Jul 29, 202449.2749.8149.2649.8149.24-
Jul 26, 202448.1049.6148.1049.6149.04-
Jul 25, 202447.9048.7747.7848.7748.21-
Jul 24, 202447.6548.3547.6348.3547.79-
Jul 23, 202447.1848.6247.1848.0347.48-
Jul 22, 202446.9847.9146.9847.9147.36-
Jul 19, 202451.3051.3047.2247.2246.68-
Jul 18, 202450.7451.6650.7451.6651.07-
Jul 17, 202449.5950.8449.5950.6850.10-
Jul 16, 202449.3050.2449.3050.2449.66-
Jul 15, 202448.8349.6848.8349.6849.11-
Jul 12, 202448.1048.7848.0548.7848.22-
Jul 11, 2024 3:2 Stock Splits
Jul 11, 202448.0648.6947.8747.8747.32-
Jul 10, 202448.1348.6948.1348.6148.05-
Jul 9, 202448.7349.2048.7349.2048.63-
Jul 8, 202447.9748.9547.9748.9548.38-
Jul 5, 202448.7548.9248.2048.2047.65-
Jul 4, 202448.8048.8848.7548.7548.19-
Jul 3, 202448.8349.1348.7648.8048.24-
Jul 2, 202448.6849.3548.6849.1748.61-
Jul 1, 202448.3949.0948.3949.0948.53-
Jun 28, 202449.0949.4148.8548.8548.29-
Jun 27, 202449.0349.5949.0349.4948.92-
Jun 26, 202450.0350.3949.3549.3548.78-
Jun 25, 202449.8850.2749.8850.2349.65-
Jun 24, 2024 0.07084 Dividend
Jun 24, 202449.4050.2949.4050.2949.72-
Jun 21, 202450.0450.4350.0450.2149.56-
Jun 20, 202449.7150.4449.7150.4449.78-
Jun 19, 202449.3749.7349.3749.5948.94-
Jun 18, 202449.2849.8849.1549.8849.23-
Jun 17, 202448.3149.4348.3149.4348.78-
Jun 14, 202448.2748.5348.2748.4947.86-
Jun 13, 202447.8348.3247.7248.3247.69-
Jun 12, 202448.3948.6948.2548.2547.62-
Jun 11, 202448.9949.2948.7648.7648.12-
Jun 10, 202449.3549.5949.3549.3948.74-
Jun 7, 202448.4449.6348.3749.6348.98-
Jun 6, 202448.5349.1248.5348.8148.18-
Jun 5, 202449.0049.2948.6348.6347.99-
Jun 4, 202448.5749.3948.5148.9148.27-
Jun 3, 202449.5549.8348.7348.7348.10-
May 31, 202448.6149.2348.6149.2348.58-
May 30, 202447.3748.8447.3748.8448.20-
May 29, 202447.8348.3747.8348.3647.73-
May 28, 202448.5948.6148.3948.4147.78-
May 27, 202448.3948.7148.3948.7148.07-
May 24, 202448.4048.5648.2448.5647.93-
May 23, 202449.1349.2748.5748.5747.94-
May 22, 202448.3749.4048.3749.1948.54-
May 21, 202447.9149.0347.9148.7748.14-
May 20, 202448.3548.6148.2048.2047.57-
May 17, 202448.0848.3348.0848.3147.68-
May 16, 202447.7948.3147.7248.1647.53-
May 15, 202448.3348.3347.9747.9747.35-
May 14, 202448.3348.5548.3348.5147.87-
May 13, 202449.1249.3348.7348.7348.10-
May 10, 202448.6949.1548.6949.1548.50-
May 9, 202448.4948.6948.3548.5347.90-
May 8, 202448.5148.8148.5148.8148.18-
May 7, 202448.5548.9148.4048.8148.18-
May 6, 202448.4048.7248.4048.5547.91-
May 3, 202449.0949.3648.5548.6848.04-
May 2, 202448.0549.1548.0549.1548.50-
Apr 30, 202447.9248.1247.9248.1247.49-