WashTec AG (WSU.DE)

Compare

39.30

-0.40

(-1.01%)

At close: 5:36:11 PM GMT+2

Currency in EUR

Download

Date	Open	High	Low	Close	Adj Close	Volume
Apr 3, 2025	39.40	40.00	39.30	39.30	39.30	1,645
Apr 2, 2025	39.90	40.10	39.70	39.70	39.70	1,967
Apr 1, 2025	39.30	39.70	39.10	39.40	39.40	357
Mar 31, 2025	40.00	40.00	38.60	39.00	39.00	6,894
Mar 28, 2025	40.20	40.30	39.80	39.80	39.80	6,668
Mar 27, 2025	39.90	40.40	39.70	39.80	39.80	978
Mar 26, 2025	40.80	41.00	39.80	40.00	40.00	2,089
Mar 25, 2025	40.30	40.30	39.50	39.90	39.90	1,441
Mar 24, 2025	40.10	40.10	40.10	40.10	40.10	-
Mar 21, 2025	40.40	40.70	40.10	40.10	40.10	2,881
Mar 20, 2025	41.40	41.40	40.70	41.00	41.00	1,632
Mar 19, 2025	40.60	41.00	40.50	41.00	41.00	2,596
Mar 18, 2025	41.60	42.00	40.50	40.50	40.50	6,330
Mar 17, 2025	41.80	41.80	41.80	41.80	41.80	-
Mar 14, 2025	41.60	42.50	41.60	41.80	41.80	6,542
Mar 13, 2025	41.80	42.30	41.50	42.00	42.00	2,369
Mar 12, 2025	41.20	41.80	41.00	41.80	41.80	1,308
Mar 11, 2025	41.20	41.70	41.00	41.20	41.20	3,962
Mar 10, 2025	41.40	41.80	41.00	41.60	41.60	3,801
Mar 7, 2025	41.40	41.50	40.40	41.50	41.50	4,157
Mar 6, 2025	40.00	41.40	40.00	41.40	41.40	6,536
Mar 5, 2025	39.20	40.00	39.00	40.00	40.00	2,492
Mar 4, 2025	39.90	39.90	39.20	39.60	39.60	419
Mar 3, 2025	40.60	40.60	39.20	39.90	39.90	881
Feb 28, 2025	39.40	40.30	39.40	40.30	40.30	724
Feb 27, 2025	38.70	39.70	38.70	39.70	39.70	1,200
Feb 26, 2025	39.00	39.20	39.00	39.10	39.10	1,074
Feb 25, 2025	39.00	39.30	38.50	38.50	38.50	685
Feb 24, 2025	38.80	39.30	38.80	39.20	39.20	376
Feb 21, 2025	38.70	38.80	38.30	38.50	38.50	1,661
Feb 20, 2025	38.80	39.30	38.80	39.00	39.00	325
Feb 19, 2025	38.70	39.20	38.70	39.20	39.20	502
Feb 18, 2025	39.00	39.00	38.50	38.90	38.90	325
Feb 17, 2025	38.90	39.30	38.30	38.90	38.90	1,975
Feb 14, 2025	39.20	39.20	38.00	38.60	38.60	6,906
Feb 13, 2025	39.30	39.30	39.30	39.30	39.30	240
Feb 12, 2025	39.00	39.30	39.00	39.20	39.20	200
Feb 11, 2025	38.70	39.30	38.60	39.00	39.00	2,072
Feb 10, 2025	38.90	38.90	38.90	38.90	38.90	-
Feb 7, 2025	39.40	39.40	38.30	38.90	38.90	5,541
Feb 6, 2025	39.20	39.50	38.50	39.00	39.00	11,183
Feb 5, 2025	38.20	39.00	38.00	39.00	39.00	1,505
Feb 4, 2025	39.60	39.70	38.30	38.30	38.30	719
Feb 3, 2025	38.90	39.50	38.40	39.30	39.30	961
Jan 31, 2025	39.30	39.90	38.10	39.90	39.90	3,619
Jan 30, 2025	39.50	39.70	38.60	39.50	39.50	5,445
Jan 29, 2025	40.30	40.30	39.90	39.90	39.90	117
Jan 28, 2025	40.00	40.00	40.00	40.00	40.00	55
Jan 27, 2025	40.00	40.20	39.70	39.70	39.70	932
Jan 24, 2025	39.70	39.70	39.70	39.70	39.70	-
Jan 23, 2025	39.60	39.80	39.60	39.70	39.70	16
Jan 22, 2025	39.20	39.70	39.00	39.20	39.20	1,414
Jan 21, 2025	39.00	39.00	39.00	39.00	39.00	-
Jan 20, 2025	39.00	39.00	39.00	39.00	39.00	-
Jan 17, 2025	39.00	39.00	39.00	39.00	39.00	-
Jan 16, 2025	39.40	39.40	38.70	39.00	39.00	2,916
Jan 15, 2025	38.70	39.30	38.70	39.30	39.30	2,946
Jan 14, 2025	39.60	39.60	38.80	39.40	39.40	2,773
Jan 13, 2025	39.20	40.00	39.20	39.80	39.80	126
Jan 10, 2025	39.90	39.90	39.50	39.60	39.60	569
Jan 9, 2025	41.00	41.30	40.20	40.20	40.20	1,499
Jan 8, 2025	41.50	41.80	41.10	41.10	41.10	3,093
Jan 7, 2025	42.00	42.00	41.40	41.90	41.90	2,574
Jan 6, 2025	41.30	42.10	41.30	41.90	41.90	1,049
Jan 3, 2025	40.60	41.90	40.60	41.10	41.10	881
Jan 2, 2025	40.30	41.40	40.20	40.90	40.90	1,386
Dec 30, 2024	39.70	40.60	39.70	40.60	40.60	2,493
Dec 27, 2024	38.90	40.00	38.70	40.00	40.00	3,992
Dec 23, 2024	39.80	39.80	39.20	39.60	39.60	5,065
Dec 20, 2024	38.60	39.50	38.10	39.50	39.50	9,688
Dec 19, 2024	39.80	40.00	39.40	39.80	39.80	3,884
Dec 18, 2024	39.00	40.20	39.00	40.20	40.20	393
Dec 17, 2024	39.40	39.40	38.30	39.40	39.40	2,717
Dec 16, 2024	40.40	40.60	38.60	39.80	39.80	10,645
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

MXHN.DE MAX Automation SE

6.00

-1.64%

ILT.DE Illinois Tool Works Inc.

219.70

-5.10%

SEW.DE Semperit Aktiengesellschaft Holding

13.02

-9.96%

PAR.DE Parker-Hannifin Corporation

509.60

-10.63%

DAR.DE DATRON AG

7.60

+0.66%

XY6.DE Xylem Inc.

101.85

-6.65%

IJ8.DE ITM Power Plc

0.3388

-4.08%

PFV.DE Pfeiffer Vacuum Technology AG

155.00

0.00%

RSL2.DE R. STAHL AG

19.10

-2.05%

KSB.DE KSB SE & Co. KGaA

790.00

-2.47%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Live

WashTec AG (WSU.DE)

Related Tickers