XETRA - Delayed Quote EUR

WashTec AG (WSU.DE)

Compare
39.60 -0.40 (-1.00%)
As of 1:59:16 PM GMT+1. Market Open.
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Dec 16, 2024 40.40 40.60 38.90 39.60 39.60 5,450
Dec 13, 2024 39.90 40.40 39.50 40.00 40.00 1,479
Dec 12, 2024 39.70 40.00 39.20 40.00 40.00 1,127
Dec 11, 2024 39.50 39.80 39.00 39.80 39.80 2,113
Dec 10, 2024 39.70 39.70 39.70 39.70 39.70 -
Dec 9, 2024 38.60 39.70 38.50 39.70 39.70 1,974
Dec 6, 2024 39.10 40.10 38.30 40.10 40.10 3,097
Dec 5, 2024 38.70 39.50 38.70 39.10 39.10 1,897
Dec 4, 2024 38.20 38.60 38.00 38.40 38.40 1,281
Dec 3, 2024 38.10 38.50 38.10 38.30 38.30 466
Dec 2, 2024 38.80 38.80 37.90 38.40 38.40 4,754
Nov 29, 2024 38.60 38.90 37.90 38.50 38.50 5,587
Nov 28, 2024 38.30 38.30 38.30 38.30 38.30 -
Nov 27, 2024 38.50 38.50 37.80 38.30 38.30 3,104
Nov 26, 2024 38.10 38.50 37.80 38.40 38.40 1,850
Nov 25, 2024 38.70 38.90 37.90 38.50 38.50 1,862
Nov 22, 2024 37.50 38.50 37.00 38.30 38.30 4,793
Nov 21, 2024 37.40 39.00 37.30 38.00 38.00 1,758
Nov 20, 2024 38.70 38.90 37.40 38.00 38.00 2,139
Nov 19, 2024 39.40 39.40 37.10 38.50 38.50 5,571
Nov 18, 2024 39.70 39.70 39.70 39.70 39.70 -
Nov 15, 2024 40.20 40.30 39.60 39.70 39.70 695
Nov 14, 2024 40.10 40.50 39.60 39.80 39.80 2,011
Nov 13, 2024 40.00 40.60 39.60 39.70 39.70 3,457
Nov 12, 2024 39.90 39.90 39.30 39.70 39.70 573
Nov 11, 2024 39.40 40.00 39.40 39.70 39.70 2,902
Nov 8, 2024 39.60 39.90 39.00 39.00 39.00 2,043
Nov 7, 2024 39.60 40.30 39.20 39.20 39.20 2,878
Nov 6, 2024 39.50 39.90 39.20 39.90 39.90 2,538
Nov 5, 2024 39.60 40.00 39.10 39.10 39.10 1,123
Nov 4, 2024 38.60 39.40 38.50 39.20 39.20 2,172
Nov 1, 2024 39.30 39.30 39.30 39.30 39.30 -
Oct 31, 2024 39.30 39.30 39.30 39.30 39.30 535
Oct 30, 2024 39.00 39.00 38.50 39.00 39.00 2,408
Oct 29, 2024 39.90 40.40 38.70 38.70 38.70 6,123
Oct 28, 2024 39.20 39.90 39.00 39.80 39.80 2,542
Oct 25, 2024 39.20 39.40 38.80 39.10 39.10 1,671
Oct 24, 2024 38.90 39.30 38.80 38.80 38.80 933
Oct 23, 2024 38.90 39.40 38.90 38.90 38.90 888
Oct 22, 2024 38.70 39.20 38.40 39.20 39.20 1,784
Oct 21, 2024 38.40 38.90 38.40 38.60 38.60 513
Oct 18, 2024 38.50 38.80 38.40 38.40 38.40 394
Oct 17, 2024 39.00 39.20 38.20 38.80 38.80 1,671
Oct 16, 2024 39.00 39.40 38.70 39.00 39.00 1,531
Oct 15, 2024 39.00 39.00 37.10 38.80 38.80 2,798
Oct 14, 2024 39.30 40.70 35.60 38.80 38.80 18,816
Oct 11, 2024 39.70 40.00 39.30 40.00 40.00 2,459
Oct 10, 2024 39.50 39.70 39.20 39.70 39.70 519
Oct 9, 2024 38.80 39.40 38.50 39.40 39.40 2,803
Oct 8, 2024 38.50 38.90 38.50 38.80 38.80 822
Oct 7, 2024 39.20 39.50 38.80 39.00 39.00 2,995
Oct 4, 2024 38.90 39.00 38.50 38.80 38.80 919
Oct 3, 2024 39.20 39.30 38.60 38.60 38.60 166
Oct 2, 2024 38.70 39.50 38.50 39.00 39.00 1,640
Oct 1, 2024 38.10 39.10 38.10 38.50 38.50 637
Sep 30, 2024 37.60 38.20 37.60 38.00 38.00 2,701
Sep 27, 2024 37.50 37.50 37.50 37.50 37.50 8
Sep 26, 2024 37.70 38.00 37.50 37.90 37.90 1,192
Sep 25, 2024 36.80 37.50 36.80 37.50 37.50 259
Sep 24, 2024 37.30 37.30 36.70 37.00 37.00 398
Sep 23, 2024 37.30 37.40 36.60 37.00 37.00 3,637
Sep 20, 2024 37.40 37.80 37.20 37.20 37.20 7,160
Sep 19, 2024 36.60 37.80 36.60 37.80 37.80 19,231
Sep 18, 2024 36.70 36.90 36.50 36.80 36.80 139
Sep 17, 2024 36.80 36.80 36.20 36.70 36.70 662
Sep 16, 2024 36.80 36.80 36.40 36.70 36.70 35
Sep 13, 2024 36.30 36.80 36.20 36.80 36.80 721
Sep 12, 2024 36.40 36.90 36.30 36.60 36.60 1,877
Sep 11, 2024 36.60 36.60 36.60 36.60 36.60 7
Sep 10, 2024 36.90 36.90 36.60 36.60 36.60 219
Sep 9, 2024 36.60 36.90 36.20 36.60 36.60 1,770
Sep 6, 2024 36.30 36.70 36.00 36.60 36.60 5,777
Sep 5, 2024 36.50 36.80 36.20 36.80 36.80 508
Sep 4, 2024 35.90 36.60 35.90 36.20 36.20 4,766
Sep 3, 2024 36.90 36.90 36.20 36.60 36.60 2,458
Sep 2, 2024 36.60 36.60 36.20 36.50 36.50 1,570
Aug 30, 2024 36.90 36.90 36.00 36.60 36.60 2,672
Aug 29, 2024 36.90 36.90 36.30 36.90 36.90 555
Aug 28, 2024 35.90 36.70 35.90 36.60 36.60 718
Aug 27, 2024 36.00 36.00 35.40 35.90 35.90 1,132
Aug 26, 2024 34.40 35.90 34.40 35.80 35.80 2,457
Aug 23, 2024 34.70 34.70 34.10 34.50 34.50 1,510
Aug 22, 2024 34.40 34.40 33.80 34.00 34.00 1,328
Aug 21, 2024 34.60 34.90 34.10 34.40 34.40 1,569
Aug 20, 2024 35.00 35.20 34.80 34.80 34.80 -
Aug 19, 2024 35.00 35.10 34.90 35.00 35.00 7,027
Aug 16, 2024 35.20 35.20 34.70 35.00 35.00 8,209
Aug 15, 2024 35.60 35.70 35.00 35.00 35.00 2,360
Aug 14, 2024 36.00 36.50 34.60 35.40 35.40 3,704
Aug 13, 2024 36.40 36.50 36.00 36.00 36.00 783
Aug 12, 2024 36.90 36.90 36.30 36.40 36.40 2,784
Aug 9, 2024 37.00 37.00 36.20 36.50 36.50 2,932
Aug 8, 2024 35.90 37.00 35.80 37.00 37.00 3,932
Aug 7, 2024 34.10 35.70 33.70 35.70 35.70 2,967
Aug 6, 2024 34.30 34.70 33.30 34.00 34.00 564
Aug 5, 2024 34.70 35.40 33.70 34.50 34.50 3,502
Aug 2, 2024 36.50 36.70 34.70 35.50 35.50 4,062
Aug 1, 2024 37.30 37.30 36.50 36.80 36.80 1,198
Jul 31, 2024 36.50 37.00 36.30 37.00 37.00 1,292
Jul 30, 2024 36.80 37.10 36.60 37.10 37.10 603
Jul 29, 2024 37.00 37.50 37.00 37.00 37.00 1,624
Jul 26, 2024 35.40 37.00 35.40 37.00 37.00 895
Jul 25, 2024 35.50 35.50 34.70 35.40 35.40 3,866
Jul 24, 2024 35.40 35.80 35.30 35.80 35.80 741
Jul 23, 2024 36.90 36.90 34.80 35.70 35.70 7,920
Jul 22, 2024 37.00 37.00 37.00 37.00 37.00 324
Jul 19, 2024 36.90 37.00 36.50 36.70 36.70 978
Jul 18, 2024 36.70 37.30 36.70 36.70 36.70 313
Jul 17, 2024 36.90 37.00 36.50 37.00 37.00 2,095
Jul 16, 2024 37.00 37.00 36.50 36.80 36.80 2,153
Jul 15, 2024 36.70 37.50 36.70 37.10 37.10 1,163
Jul 12, 2024 37.60 37.60 36.20 37.00 37.00 7,279
Jul 11, 2024 38.20 38.40 38.10 38.10 38.10 885
Jul 10, 2024 38.10 38.10 37.30 38.10 38.10 6,996
Jul 9, 2024 39.00 39.00 37.60 38.10 38.10 12,223
Jul 8, 2024 39.40 39.40 38.90 39.00 39.00 1,063
Jul 5, 2024 38.60 39.30 38.60 39.00 39.00 2,032
Jul 4, 2024 39.40 39.50 38.60 39.00 39.00 2,296
Jul 3, 2024 38.80 39.50 38.80 39.50 39.50 16,217
Jul 2, 2024 39.10 39.20 39.10 39.10 39.10 279
Jul 1, 2024 39.30 39.50 38.90 39.10 39.10 3,312
Jun 28, 2024 39.40 39.50 39.00 39.30 39.30 1,639
Jun 27, 2024 39.30 39.70 38.60 39.70 39.70 17,654
Jun 26, 2024 38.90 39.40 38.50 39.20 39.20 5,896
Jun 25, 2024 38.80 39.30 38.80 39.10 39.10 1,979
Jun 24, 2024 39.90 39.90 38.80 38.90 38.90 3,964
Jun 21, 2024 38.60 39.70 38.60 39.50 39.50 8,940
Jun 20, 2024 38.60 38.90 38.20 38.60 38.60 4,419
Jun 19, 2024 39.80 39.80 39.00 39.00 39.00 2,801
Jun 18, 2024 39.60 40.20 39.60 39.60 39.60 7,236
Jun 17, 2024 40.80 40.90 39.50 40.00 40.00 22,307
Jun 14, 2024 40.80 41.00 40.20 40.80 40.80 17,316
Jun 13, 2024 41.20 41.40 40.80 40.80 40.80 1,057
Jun 12, 2024 41.00 41.30 41.00 41.30 41.30 559
Jun 11, 2024 41.40 41.40 41.00 41.00 41.00 5,810
Jun 10, 2024 41.40 41.40 40.70 41.30 41.30 1,446
Jun 7, 2024 41.40 41.70 40.80 41.00 41.00 3,173
Jun 6, 2024 40.50 41.00 40.10 41.00 41.00 6,554
Jun 5, 2024 40.60 40.70 40.10 40.50 40.50 2,260
Jun 4, 2024 40.40 41.00 40.30 41.00 41.00 13,429
Jun 3, 2024 40.70 41.00 40.10 40.10 40.10 4,393
May 31, 2024 40.40 40.50 39.90 40.30 40.30 1,192
May 30, 2024 40.70 40.80 40.10 40.10 40.10 3,801
May 29, 2024 40.40 40.70 40.10 40.40 40.40 2,147
May 28, 2024 41.00 41.00 40.60 40.60 40.60 6,336
May 27, 2024 40.50 41.00 40.30 41.00 41.00 10,016
May 24, 2024 39.90 40.40 39.90 40.40 40.40 1,860
May 23, 2024 40.00 40.50 39.90 40.00 40.00 5,431
May 22, 2024 40.00 40.00 39.90 39.90 39.90 642
May 21, 2024 39.50 40.50 39.20 40.50 40.50 3,307
May 20, 2024 39.90 40.30 39.30 39.80 39.80 3,031
May 17, 2024 40.00 40.30 39.30 39.60 39.60 5,886
May 16, 2024 40.10 40.60 39.60 39.70 39.70 3,562
May 15, 2024 2.20 Dividend
May 15, 2024 40.40 41.10 39.60 40.80 40.80 3,934
May 14, 2024 40.60 41.70 40.00 41.70 39.50 2,800
May 13, 2024 42.40 42.80 40.30 40.30 38.17 3,105
May 10, 2024 40.90 43.00 40.30 42.80 40.54 13,858
May 9, 2024 39.40 40.80 39.40 40.80 38.65 939
May 8, 2024 38.90 39.70 38.60 39.70 37.61 1,398
May 7, 2024 39.20 39.90 38.50 38.50 36.47 7,972
May 6, 2024 39.50 39.70 38.80 39.00 36.94 3,825
May 3, 2024 38.70 39.90 38.60 39.30 37.23 1,930
May 2, 2024 40.40 40.50 38.80 38.80 36.75 3,301
Apr 30, 2024 39.90 40.40 39.60 40.00 37.89 1,526
Apr 29, 2024 39.20 41.00 39.20 39.70 37.61 5,478
Apr 26, 2024 38.00 39.20 37.60 39.20 37.13 1,845
Apr 25, 2024 37.50 37.50 36.70 37.00 35.05 2,961
Apr 24, 2024 36.60 37.50 36.60 37.40 35.43 2,423
Apr 23, 2024 37.70 37.70 36.70 36.80 34.86 2,926
Apr 22, 2024 37.60 38.20 36.80 37.30 35.33 4,380
Apr 19, 2024 37.50 37.60 36.60 37.20 35.24 4,650
Apr 18, 2024 38.20 38.80 37.70 37.90 35.90 2,115
Apr 17, 2024 38.50 38.60 37.80 38.50 36.47 10,296
Apr 16, 2024 38.90 39.30 38.60 39.30 37.23 2,414
Apr 15, 2024 39.60 39.60 38.80 39.00 36.94 3,581
Apr 12, 2024 39.00 39.20 38.90 39.20 37.13 661
Apr 11, 2024 39.40 39.40 38.10 38.70 36.66 6,275
Apr 10, 2024 39.60 40.00 39.30 39.30 37.23 3,317
Apr 9, 2024 39.60 39.60 39.00 39.30 37.23 654
Apr 8, 2024 39.60 39.80 39.00 39.30 37.23 4,426
Apr 5, 2024 38.50 39.50 38.50 39.50 37.42 1,896
Apr 4, 2024 38.40 39.10 38.40 39.00 36.94 601
Apr 3, 2024 38.70 39.20 38.60 38.70 36.66 3,186
Apr 2, 2024 39.40 39.50 38.70 39.00 36.94 3,781
Mar 28, 2024 39.35 39.75 38.60 39.45 37.37 6,238
Mar 27, 2024 39.95 40.00 38.60 39.00 36.94 11,222
Mar 26, 2024 37.90 40.60 37.90 40.35 38.22 9,532
Mar 25, 2024 39.40 39.40 37.50 38.30 36.28 4,359
Mar 22, 2024 40.75 40.95 38.50 39.40 37.32 7,573
Mar 21, 2024 38.40 41.50 38.40 40.75 38.60 21,693
Mar 20, 2024 38.20 38.30 37.95 37.95 35.95 1,033
Mar 19, 2024 38.45 38.50 37.90 38.25 36.23 927
Mar 18, 2024 38.35 38.35 38.10 38.25 36.23 553
Mar 15, 2024 38.05 38.65 37.85 38.40 36.37 1,072
Mar 14, 2024 37.85 38.00 37.45 37.80 35.81 1,666
Mar 13, 2024 37.30 37.90 37.10 37.60 35.62 3,265
Mar 12, 2024 36.70 37.40 36.70 37.35 35.38 1,869
Mar 11, 2024 36.70 37.65 36.70 37.45 35.47 1,892
Mar 8, 2024 36.85 37.35 36.20 36.85 34.91 2,182
Mar 7, 2024 36.00 37.15 36.00 36.55 34.62 4,947
Mar 6, 2024 35.90 36.75 35.65 36.15 34.24 3,773
Mar 5, 2024 36.25 36.50 35.80 36.00 34.10 5,162
Mar 4, 2024 36.70 37.45 35.50 36.10 34.20 8,373
Mar 1, 2024 36.50 37.40 36.25 36.70 34.76 3,335
Feb 29, 2024 36.20 36.80 36.20 36.40 34.48 2,733
Feb 28, 2024 36.10 36.40 35.10 35.85 33.96 3,454
Feb 27, 2024 36.55 36.95 36.05 36.05 34.15 1,970
Feb 26, 2024 36.65 36.75 36.00 36.15 34.24 5,997
Feb 23, 2024 36.50 37.00 36.20 36.40 34.48 4,971
Feb 22, 2024 35.90 36.60 35.55 36.45 34.53 11,270
Feb 21, 2024 35.65 35.95 34.35 34.50 32.68 16,740
Feb 20, 2024 34.90 35.35 34.50 34.95 33.11 13,325
Feb 19, 2024 34.50 35.75 34.45 34.85 33.01 17,561
Feb 16, 2024 34.05 35.20 33.60 34.45 32.63 19,285
Feb 15, 2024 33.95 36.75 32.95 33.70 31.92 15,271
Feb 14, 2024 32.90 33.75 32.25 33.60 31.83 9,015
Feb 13, 2024 32.25 32.25 31.95 31.95 30.26 520
Feb 12, 2024 31.75 32.10 31.75 31.90 30.22 1,609
Feb 9, 2024 32.55 32.60 31.90 31.90 30.22 2,394
Feb 8, 2024 32.90 32.90 31.60 32.25 30.55 4,939
Feb 7, 2024 32.00 32.25 31.70 31.95 30.26 4,338
Feb 6, 2024 31.75 32.35 31.75 31.90 30.22 4,442
Feb 5, 2024 32.30 32.50 31.75 32.00 30.31 4,106
Feb 2, 2024 32.35 32.35 31.80 32.00 30.31 616
Feb 1, 2024 32.05 32.05 31.70 31.80 30.12 336
Jan 31, 2024 32.10 32.10 31.80 32.00 30.31 997
Jan 30, 2024 32.20 32.30 32.00 32.00 30.31 1,574
Jan 29, 2024 32.30 32.30 32.00 32.00 30.31 1,983
Jan 26, 2024 32.65 33.65 32.30 32.50 30.79 6,143
Jan 25, 2024 32.25 33.00 31.80 32.35 30.64 5,088
Jan 24, 2024 32.50 32.50 31.80 32.30 30.60 5,002
Jan 23, 2024 32.40 32.40 31.50 32.20 30.50 3,404
Jan 22, 2024 32.80 32.80 31.95 32.40 30.69 2,124
Jan 19, 2024 32.80 32.80 32.05 32.45 30.74 986
Jan 18, 2024 32.55 32.55 32.20 32.30 30.60 334
Jan 17, 2024 31.90 32.35 31.80 32.15 30.45 1,106
Jan 16, 2024 32.50 33.05 31.60 32.50 30.79 6,112
Jan 15, 2024 32.90 34.20 32.80 32.80 31.07 14,639
Jan 12, 2024 32.55 32.80 32.50 32.80 31.07 389
Jan 11, 2024 32.10 32.75 31.95 32.25 30.55 2,943
Jan 10, 2024 32.00 32.00 31.55 31.80 30.12 1,257
Jan 9, 2024 32.10 32.20 31.80 32.00 30.31 1,456
Jan 8, 2024 31.80 32.00 31.80 32.00 30.31 859
Jan 5, 2024 32.05 32.15 31.75 31.85 30.17 839
Jan 4, 2024 31.75 31.75 31.75 31.75 30.07 33
Jan 3, 2024 31.85 32.50 31.85 32.00 30.31 1,068
Jan 2, 2024 32.30 32.70 31.85 32.15 30.45 2,874
Dec 29, 2023 31.75 32.00 31.75 32.00 30.31 2,684
Dec 28, 2023 32.55 32.60 31.70 32.05 30.36 6,841
Dec 27, 2023 32.10 32.50 32.00 32.20 30.50 2,895
Dec 22, 2023 32.20 32.20 31.90 31.90 30.22 788
Dec 21, 2023 31.90 32.80 31.55 32.00 30.31 3,853
Dec 20, 2023 31.75 32.10 31.75 32.00 30.31 6,346
Dec 19, 2023 32.45 32.95 31.60 32.10 30.41 8,299
Dec 18, 2023 33.00 33.00 32.50 32.70 30.97 1,211

Related Tickers

SEW.DE Semperit Aktiengesellschaft Holding
12.00
+0.17%
 
RSL2.DE R. STAHL AG
17.10
-1.72%
 
DAR.DE DATRON AG
7.50
-0.66%
 
S9I.DE Stemmer Imaging AG
53.60
0.00%
 
PAR.DE Parker-Hannifin Corporation
641.20
-0.77%
 
ILT.DE Illinois Tool Works Inc.
257.30
-1.11%
 
MXHN.DE MAX Automation SE
6.16
-0.32%
 
PFV.DE Pfeiffer Vacuum Technology AG
153.00
-0.26%
 
SNG.DE Singulus Technologies AG
1.2250
+4.70%
 
GSC1.DE Gesco SE
13.75
+2.23%