Stuttgart - Delayed Quote EUR

California Water Service Group (WT5.SG)

Compare
41.62
-1.12
(-2.62%)
As of 8:06:22 AM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 9, 202541.6241.6241.6241.6241.62-
Apr 8, 202543.0043.0042.7442.7442.74-
Apr 7, 202542.4842.4842.4842.4842.48-
Apr 4, 202544.0644.1243.4643.9643.96-
Apr 3, 202542.7645.0042.7644.5444.54-
Apr 2, 202544.4444.5444.2644.4044.40-
Apr 1, 202544.1444.6644.1444.4444.44-
Mar 31, 202543.7644.9843.7644.7044.70-
Mar 28, 202542.5442.5442.5442.5442.54-
Mar 27, 202542.5442.5442.5442.5442.54-
Mar 26, 202541.6241.6241.6241.6241.62-
Mar 25, 202541.8441.8441.8441.8441.84-
Mar 24, 202542.1042.1042.1042.1042.10-
Mar 21, 202542.0242.0242.0242.0242.02-
Mar 20, 202542.0442.0442.0442.0442.04-
Mar 19, 202542.3842.3842.3842.3842.38-
Mar 18, 202542.7442.7442.7442.7442.74-
Mar 17, 202542.8642.8642.8642.8642.86-
Mar 14, 202542.9443.3842.9443.3843.38-
Mar 13, 202541.9442.9041.9442.8642.86-
Mar 12, 202543.9043.9042.1242.3442.34-
Mar 11, 202543.9043.9043.2043.2043.20-
Mar 10, 202543.5044.2443.5044.1844.18-
Mar 7, 202542.6242.6242.6242.6242.62-
Mar 6, 202542.5643.0042.3643.0043.00-
Mar 5, 202543.4243.4243.1243.1243.12-
Mar 4, 202543.5243.6043.5043.5043.50-
Mar 3, 202543.1443.8443.1443.8443.84-
Feb 28, 202542.6042.6042.6042.6042.60-
Feb 27, 202543.3843.3843.1043.1043.10-
Feb 26, 202544.2444.2443.6043.6043.60-
Feb 25, 202543.4644.4643.4644.4644.46-
Feb 24, 202543.0443.6843.0443.6843.68-
Feb 21, 202542.8043.3242.8043.3243.32-
Feb 20, 202542.8843.2442.8843.0243.02-
Feb 19, 202543.3043.6843.3043.4443.44-
Feb 18, 202542.6643.6442.6643.5243.52-
Feb 17, 202542.3042.3242.3042.3242.32-
Feb 14, 202542.9842.9842.9842.9842.98-
Feb 13, 202542.8443.2842.8443.2843.28-
Feb 12, 202543.5243.5243.0443.0443.04-
Feb 11, 202541.7843.7041.7843.7043.70-
Feb 10, 2025 0.27 Dividend
Feb 10, 202541.9642.0841.9642.0842.08-
Feb 7, 202542.1442.3842.0642.0841.78-
Feb 6, 202542.3842.3842.2642.2641.96-
Feb 5, 202542.4243.5442.3042.3042.00125
Feb 4, 202543.3643.3642.6042.6042.30-
Feb 3, 202542.9443.7242.9443.4843.17-
Jan 31, 202542.4643.5642.4643.5643.25-
Jan 30, 202542.4042.9642.4042.8842.57-
Jan 29, 202542.8642.8642.4042.4042.10-
Jan 28, 202542.5642.9242.5642.9242.61-
Jan 27, 202540.2040.2040.2040.2039.91-
Jan 24, 202540.9040.9040.7840.7840.49-
Jan 23, 202540.7641.1840.7641.1440.85-
Jan 22, 202541.9441.9441.1441.2440.95-
Jan 21, 202542.4642.4842.3242.3242.02-
Jan 20, 202542.5842.5842.3842.4242.12-
Jan 17, 202542.9643.3642.9643.3643.05-
Jan 16, 202542.1243.0042.1243.0042.69-
Jan 15, 202541.1442.4241.1442.4242.12-
Jan 14, 202540.7441.2040.7441.2040.91-
Jan 13, 202541.3441.3440.7641.1040.817
Jan 10, 202541.3841.3840.7440.7440.45-
Jan 9, 202541.4241.4241.4241.4241.12-
Jan 8, 202542.3042.3042.3042.3042.00-
Jan 7, 202541.6241.6241.6241.6241.32-
Jan 6, 202542.8242.8242.8242.8242.51-
Jan 3, 202542.9843.1642.9843.1642.85-
Jan 2, 202543.2643.2843.2643.2842.97-
Dec 30, 202443.0643.0643.0643.0642.75-
Dec 27, 202443.4443.4443.4443.4443.13-
Dec 23, 202443.5843.5843.2643.2642.95-
Dec 20, 202443.5243.5243.5243.5243.21-
Dec 19, 202443.6643.6643.6643.6643.35-
Dec 18, 202445.0245.0245.0245.0244.70-
Dec 17, 202445.3845.5445.3845.5445.22-
Dec 16, 202445.5645.6045.5645.6045.27-
Dec 13, 202445.6245.7045.5845.6445.31-
Dec 12, 202445.7645.9645.7245.9445.61-
Dec 11, 202445.5846.3245.5846.3245.99-
Dec 10, 202445.0845.6845.0845.6845.35-
Dec 9, 202445.5646.0845.5645.6845.35-
Dec 6, 202445.7846.0245.7845.8245.49-
Dec 5, 202445.4046.5445.4046.1645.83-
Dec 4, 202446.5046.5045.6045.6045.27-
Dec 3, 202447.4647.4647.1447.1446.80-
Dec 2, 202447.9848.4447.9848.0247.68-
Nov 29, 202447.9448.0247.9448.0247.68-
Nov 28, 202447.9449.3447.9448.0647.7257
Nov 27, 202447.9648.3047.8847.8847.54-
Nov 26, 202448.8248.8248.1848.1847.84-
Nov 25, 202448.8449.0048.8449.0048.65-
Nov 22, 202448.4649.2248.4649.1848.83-
Nov 21, 202447.7448.6647.7448.4648.11-
Nov 20, 202447.9848.0647.9447.9447.60-
Nov 19, 202447.3847.8047.3847.7647.42-
Nov 18, 202447.6848.1447.6848.1447.80-
Nov 15, 202446.6848.1446.6848.1447.80-
Nov 14, 202447.0847.5447.0847.3246.98-
Nov 13, 202447.1047.5847.1047.5447.20-
Nov 12, 2024 0.25 Dividend
Nov 12, 202448.0448.0447.7047.7047.36-
Nov 11, 202448.1448.9048.1448.4247.80-
Nov 8, 202447.2248.3247.2248.3247.70-
Nov 7, 202448.0848.0847.2247.4246.81-
Nov 6, 202448.0248.5447.3448.5447.92-
Nov 5, 202445.0446.2245.0446.2245.63-
Nov 4, 202445.3645.3645.0245.2244.64-
Nov 1, 202447.0447.0446.0846.0845.49-
Oct 31, 202446.6047.6446.6047.6447.03-
Oct 30, 202446.7646.7846.7646.7846.18-
Oct 29, 202447.1247.1245.8845.8845.29-
Oct 28, 202447.3247.3247.3047.3046.69-
Oct 25, 202447.5447.8647.5047.5046.89-
Oct 24, 202448.4648.4647.6647.6647.05-
Oct 23, 202448.2048.9248.2048.8648.23-
Oct 22, 202448.4848.6048.3448.6047.97-
Oct 21, 202448.7649.1448.7048.9248.29-
Oct 18, 202448.7849.0448.7849.0448.41-
Oct 17, 202449.6249.6249.2249.4048.76-
Oct 16, 202448.7848.7848.7848.7848.15-
Oct 15, 202448.2248.2248.1448.1447.52-
Oct 14, 202447.2848.6047.2848.5447.92-
Oct 11, 202446.3847.4446.3847.4446.83-
Oct 10, 202446.8046.8446.7246.7446.14-
Oct 9, 202446.4847.2646.4846.9846.38-
Oct 8, 202446.5246.9046.5246.7846.18-
Oct 7, 202447.7247.7246.9046.9046.30-
Oct 4, 202447.2847.9047.2847.7647.15-
Oct 3, 202447.9449.1247.7847.7847.17106
Oct 2, 202447.7848.3047.7848.2447.62-
Oct 1, 202447.9648.3447.9648.2047.58-
Sep 30, 202447.2447.9247.2447.9247.30-
Sep 27, 202446.4847.3846.4847.3846.77-
Sep 26, 202446.6847.0446.6846.8446.24-
Sep 25, 202446.7646.9446.7646.9446.34-
Sep 24, 202447.8247.8247.1847.1846.57200
Sep 23, 202447.7848.4447.7848.2247.60-
Sep 20, 202448.0448.3247.7647.7647.15-
Sep 19, 202448.5848.5847.9848.3447.72-
Sep 18, 202448.8848.8848.5648.7048.07-
Sep 17, 202449.2049.4049.1849.1848.55-
Sep 16, 202448.9649.4648.9649.4648.82-
Sep 13, 202447.5448.5847.5448.5847.95-
Sep 12, 202447.7648.1247.7647.8447.22-
Sep 11, 202448.9048.9048.0248.2247.60-
Sep 10, 202448.4649.5248.4649.5248.88-
Sep 9, 202448.3648.8648.3648.8648.23-
Sep 6, 202448.7448.9848.7448.7848.15-
Sep 5, 202448.9449.5248.9449.1848.55-
Sep 4, 202448.9849.2048.9249.2048.57300
Sep 3, 202449.3249.5249.3249.5248.88-
Sep 2, 202449.3649.3649.3449.3448.70-
Aug 30, 202449.1049.3649.1049.3648.72-
Aug 29, 202448.5849.4248.5849.3648.72-
Aug 28, 202447.6048.9647.5848.9448.31-
Aug 27, 202447.5648.5847.5647.7647.15500
Aug 26, 202447.2847.8847.2847.7447.13-
Aug 23, 202448.0648.0647.6447.6447.03-
Aug 22, 202448.0048.4448.0048.2247.60-
Aug 21, 202448.4448.6048.3248.4047.78-
Aug 20, 202448.8648.9248.6248.6247.99-
Aug 19, 202448.4848.4848.4848.4847.86-
Aug 16, 202448.3848.6648.3848.6648.03-
Aug 15, 202447.6648.8647.6648.8648.23-
Aug 14, 202447.2847.8047.0447.8047.18-
Aug 13, 202447.2647.4447.2647.4446.83-
Aug 12, 2024 0.25 Dividend
Aug 12, 202447.7047.7047.4647.4646.85-
Aug 9, 202448.0448.0448.0448.0447.15-
Aug 8, 202448.3848.5248.3848.5247.62-
Aug 7, 202448.1648.8248.1648.3847.48-
Aug 6, 202448.2848.3648.2648.3647.46-
Aug 5, 202448.6048.6048.6048.6047.69-
Aug 2, 202448.9649.7048.9649.7048.775
Aug 1, 202448.7248.9448.5848.9448.03-
Jul 31, 202448.7649.4448.7649.4448.52-
Jul 30, 202447.8449.0847.8449.0848.17-
Jul 29, 202448.2448.2448.1848.1847.28-
Jul 26, 202448.2848.2848.2848.2847.38-
Jul 25, 202447.5648.8447.5648.2247.32-
Jul 24, 202446.8848.1846.8848.1847.28-
Jul 23, 202446.8447.6646.8447.5246.63-
Jul 22, 202446.8246.9046.8246.9046.03-
Jul 19, 202447.3047.3046.8847.0046.12-
Jul 18, 202447.8048.1647.4648.0847.18-
Jul 17, 202447.5848.3047.5847.9447.05-
Jul 16, 202446.8648.0046.8647.9847.09-
Jul 15, 202447.3247.3247.0647.2846.40-
Jul 12, 202446.4247.5246.4247.5246.63-
Jul 11, 202445.0846.8845.0846.7645.89-
Jul 10, 202444.2844.9044.2844.9044.06-
Jul 9, 202444.1244.1244.1244.1243.30-
Jul 8, 202444.5844.5844.4044.4043.57-
Jul 5, 202443.5643.5643.5643.5642.75-
Jul 4, 202443.7243.7243.7243.7242.91-
Jul 3, 202444.3644.3644.3644.3643.53-
Jul 2, 202444.4044.4044.4044.4043.57-
Jul 1, 202444.5444.6444.5444.6443.81-
Jun 28, 202444.6844.6844.6844.6843.85-
Jun 27, 202444.1844.1844.1844.1843.36-
Jun 26, 202444.3644.5644.3644.5643.73-
Jun 25, 202445.1645.1644.8845.0044.16-
Jun 24, 202444.2445.5044.2445.4044.55-
Jun 21, 202444.3044.7644.3044.4443.61-
Jun 20, 202444.0644.0644.0644.0643.24-
Jun 19, 202444.0444.0443.9443.9443.12-
Jun 18, 202443.5644.4243.5644.4243.59-
Jun 17, 202443.8843.8843.6843.7442.93-
Jun 14, 202443.9844.3243.9644.3243.49-
Jun 13, 202443.5244.2443.5244.2443.42-
Jun 12, 202444.1044.5444.1044.5443.71-
Jun 11, 202442.9643.9842.9643.9843.16-
Jun 10, 202443.5443.5443.0843.0842.28-
Jun 7, 202444.6644.6644.6644.6643.83-
Jun 6, 202444.9244.9244.8844.9044.06-
Jun 5, 202445.3845.3845.3845.3844.53-
Jun 4, 202444.7844.7844.7844.7843.95-
Jun 3, 202445.5445.5445.5445.5444.69-
May 31, 202444.3245.4444.3245.4444.59-
May 30, 202443.7844.6443.7844.6443.81-
May 29, 202444.3644.3644.2444.2843.46-
May 28, 202445.6845.6844.8644.8644.02-
May 27, 202445.7245.8645.7245.8645.01-
May 24, 202446.7246.7246.2246.3045.44-
May 23, 202447.9047.9046.7246.9446.07-
May 22, 202448.4048.8448.4048.5047.60-
May 21, 202447.9648.1247.8648.1247.22-
May 20, 202448.3048.3047.9448.2847.38-
May 17, 202448.3448.6448.3448.6447.73-
May 16, 202447.8448.3247.8448.3247.42-
May 15, 202448.2848.2848.0448.2047.30-
May 14, 202448.1248.6448.1248.4847.58-
May 13, 202448.7049.1048.7048.9448.03-
May 10, 202448.2248.2248.2248.2247.32-
May 9, 202447.0447.0447.0447.0446.16-
May 8, 202446.9847.3646.9847.3646.48-
May 7, 202446.5446.5646.5246.5645.6911
May 6, 202446.4646.5646.4646.5645.69-
May 3, 2024 0.25 Dividend
May 3, 202446.3046.3246.1246.3245.46-
May 2, 202446.1246.3046.1246.2645.12-
Apr 30, 202444.5245.7644.5245.7644.64-
Apr 29, 202445.4045.4044.3444.5443.45300
Apr 26, 202444.1444.6644.1444.6643.56-
Apr 25, 202442.9044.3642.9044.3643.27-
Apr 24, 202442.6443.5042.6443.3242.26-
Apr 23, 202442.0843.2242.0843.2042.14-
Apr 22, 202442.5042.5042.2842.2841.24-
Apr 19, 202441.4242.5241.4242.4641.42-
Apr 18, 202440.9242.0440.8441.8840.85-
Apr 17, 202440.7041.3040.7041.1040.09-
Apr 16, 202441.1641.2040.7240.7239.72-
Apr 15, 202441.2841.2841.1041.1040.09-
Apr 12, 202441.4441.6441.2841.2840.27700
Apr 11, 202441.8441.8441.6441.8440.81-
Apr 10, 202442.9442.9441.8841.8840.85-
Apr 9, 202442.2442.8042.2442.8041.75-