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

Frankfurt - Delayed Quote EUR

Woolworths Group Limited (WWR.F)

18.60
+0.20
+(1.09%)
At close: 8:20:01 AM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 5, 202518.6018.6018.6018.6018.60281
May 2, 202518.4018.4018.4018.4018.40-
Apr 30, 202517.7017.7017.7017.7017.70-
Apr 29, 202517.8017.8017.8017.8017.80-
Apr 28, 202517.8017.8017.8017.8017.80-
Apr 25, 202518.1018.1018.1018.1018.10-
Apr 24, 202517.6017.6017.6017.6017.60-
Apr 23, 202517.7017.7017.7017.7017.70-
Apr 22, 202517.3017.5017.3017.5017.50281
Apr 17, 202517.5017.5017.5017.5017.50-
Apr 16, 202517.4017.4017.4017.4017.40-
Apr 15, 202517.0017.0017.0017.0017.00-
Apr 14, 202517.0017.0017.0017.0017.00-
Apr 11, 202517.0017.0017.0017.0017.00289
Apr 10, 202517.6017.6017.6017.6017.60-
Apr 9, 202517.0017.0017.0017.0017.00-
Apr 8, 202517.2017.2017.0017.0017.00280
Apr 7, 202516.8016.8016.8016.8016.80-
Apr 4, 202517.6017.6017.6017.6017.60-
Apr 3, 202517.2017.2017.2017.2017.20-
Apr 2, 202517.2017.2017.1017.1017.1087
Apr 1, 202517.3017.3017.3017.3017.30291
Mar 31, 202517.0017.3017.0017.3017.30384
Mar 28, 202517.3017.3017.0017.0017.00471
Mar 27, 202517.2017.2017.2017.2017.20-
Mar 26, 202517.1017.1017.1017.1017.10-
Mar 25, 202516.8016.8016.8016.8016.80-
Mar 24, 202517.1017.1017.1017.1017.10-
Mar 21, 202517.2017.2017.2017.2017.20-
Mar 20, 202516.3016.3016.3016.3016.30300
Mar 19, 202516.4016.4016.4016.4016.40-
Mar 18, 202516.4016.4016.4016.4016.40-
Mar 17, 202516.0016.0016.0016.0016.00-
Mar 14, 202516.1016.1016.1016.1016.10-
Mar 13, 202516.2016.2016.2016.2016.20308
Mar 12, 202516.1016.1016.1016.1016.10-
Mar 11, 202516.5016.5016.5016.5016.50-
Mar 10, 202516.6016.6016.3016.3016.30360
Mar 7, 202516.6016.6016.6016.6016.60-
Mar 6, 202516.6016.6016.6016.6016.60-
Mar 5, 2025 0.22281088 Dividend
Mar 5, 202516.9016.9016.9016.9016.90-
Mar 4, 202517.6017.6017.6017.6017.21-
Mar 3, 202517.9017.9017.9017.9017.50-
Feb 28, 202517.6017.8017.6017.8017.41400
Feb 27, 202518.5018.6018.5018.6018.19250
Feb 26, 202518.4018.5018.4018.5018.09271
Feb 25, 202519.1019.1019.1019.1018.68-
Feb 24, 202518.9018.9018.9018.9018.48-
Feb 21, 202518.7018.7018.7018.7018.29-
Feb 20, 202518.5018.5018.5018.5018.09-
Feb 19, 202518.5018.5018.5018.5018.09-
Feb 18, 202518.7018.7018.7018.7018.29-
Feb 17, 202518.7018.7018.7018.7018.29-
Feb 14, 202518.6018.6018.6018.6018.19-
Feb 13, 202518.2018.2018.2018.2017.80-
Feb 12, 202518.4018.4018.4018.4017.99-
Feb 11, 202518.3018.3018.3018.3017.89-
Feb 10, 202518.3018.3018.3018.3017.8950
Feb 7, 202518.0018.1018.0018.1017.7073
Feb 6, 202517.9017.9017.9017.9017.50-
Feb 5, 202517.8017.8017.8017.8017.41-
Feb 4, 202517.9017.9017.9017.9017.50-
Feb 3, 202518.0018.0018.0018.0017.60-
Jan 31, 202518.3018.3018.3018.3017.89-
Jan 30, 202518.2018.2018.2018.2017.80-
Jan 29, 202518.0018.0018.0018.0017.60-
Jan 28, 202518.0018.0018.0018.0017.60-
Jan 27, 202517.8017.8017.8017.8017.41-
Jan 24, 202518.0018.0018.0018.0017.60-
Jan 23, 202517.9018.0017.9018.0017.6030
Jan 22, 202518.2018.2018.2018.2017.80-
Jan 21, 202518.1018.1018.1018.1017.70-
Jan 20, 202518.1018.1018.1018.1017.70-
Jan 17, 202518.0018.0018.0018.0017.60-
Jan 16, 202518.1018.1018.1018.1017.70-
Jan 15, 202518.0018.0018.0018.0017.60-
Jan 14, 202518.1018.1018.1018.1017.70-
Jan 13, 202518.0018.0018.0018.0017.60-
Jan 10, 202518.2018.2018.2018.2017.80-
Jan 9, 202518.4018.4018.4018.4017.99-
Jan 8, 202518.5018.5018.5018.5018.09-
Jan 7, 202518.3018.3018.3018.3017.89-
Jan 6, 202518.5018.5018.5018.5018.09-
Jan 3, 202518.5018.5018.5018.5018.09-
Jan 2, 202518.2018.2018.2018.2017.80-
Dec 30, 202418.2018.2018.2018.2017.80-
Dec 27, 202418.2018.2018.2018.2017.80-
Dec 23, 202418.2018.2018.1018.1017.70280
Dec 20, 202418.2018.2018.2018.2017.80-
Dec 19, 202418.1018.1018.1018.1017.70-
Dec 18, 202418.5018.5018.5018.5018.09-
Dec 17, 202418.6018.6018.6018.6018.19266
Dec 16, 202418.5018.5018.5018.5018.09-
Dec 13, 202418.5018.5018.5018.5018.09-
Dec 12, 202418.5018.5018.5018.5018.09-
Dec 11, 202418.3018.4018.3018.4017.99300
Dec 10, 202418.3018.3018.3018.3017.89-
Dec 9, 202418.3018.3018.3018.3017.89-
Dec 6, 202418.1018.1018.1018.1017.70-
Dec 5, 202418.4018.4018.4018.4017.99-
Dec 4, 202418.3018.3018.3018.3017.89-
Dec 3, 202418.5018.5018.5018.5018.09-
Dec 2, 202418.5018.5018.5018.5018.09-
Nov 29, 202418.4018.4018.4018.4017.99-
Nov 28, 202418.5018.5018.5018.5018.09-
Nov 27, 202418.5018.5018.5018.5018.09-
Nov 26, 202418.4018.4018.4018.4017.99-
Nov 25, 202418.6018.6018.6018.6018.19-
Nov 22, 202418.4018.4018.4018.4017.99-
Nov 21, 202418.3018.3018.3018.3017.89-
Nov 20, 202418.5018.5018.5018.5018.09-
Nov 19, 202418.5018.5018.5018.5018.09-
Nov 18, 202418.2018.2018.2018.2017.80-
Nov 15, 202417.9017.9017.9017.9017.50-
Nov 14, 202417.8017.8017.8017.8017.41-
Nov 13, 202417.9017.9017.9017.9017.50-
Nov 12, 202418.1018.1018.1018.1017.70-
Nov 11, 202418.0018.0018.0018.0017.60-
Nov 8, 202418.3018.3018.0018.0017.60171
Nov 7, 202418.1018.1018.1018.1017.70-
Nov 6, 202418.0018.0018.0018.0017.60-
Nov 5, 202417.8017.8017.8017.8017.41-
Nov 4, 202418.0018.0018.0018.0017.60-
Nov 1, 202417.9017.9017.9017.9017.50-
Oct 31, 202418.0018.0018.0018.0017.60-
Oct 30, 202418.5018.5018.5018.5018.09-
Oct 29, 202419.8019.8019.8019.8019.36-
Oct 28, 202419.8019.8019.8019.8019.36-
Oct 25, 202419.8019.8019.8019.8019.36-
Oct 24, 202420.2020.2020.2020.2019.75-
Oct 23, 202420.0020.0020.0020.0019.56-
Oct 22, 202420.0020.0020.0020.0019.56-
Oct 21, 202420.0020.0020.0020.0019.56-
Oct 18, 202420.0020.0020.0020.0019.56-
Oct 17, 202419.8019.8019.8019.8019.36-
Oct 16, 202419.8019.8019.8019.8019.36-
Oct 15, 202420.2020.2020.2020.2019.75-
Oct 14, 202420.2020.2020.0020.0019.56500
Oct 11, 202420.2020.2020.2020.2019.75-
Oct 10, 202420.2020.2020.2020.2019.75-
Oct 9, 202420.4020.4020.4020.4019.95-
Oct 8, 202420.0020.0020.0020.0019.56-
Oct 7, 202420.2020.2020.2020.2019.75-
Oct 4, 202420.2020.2020.2020.2019.75-
Oct 3, 202420.4020.4020.4020.4019.95-
Oct 2, 202420.2020.2020.2020.2019.75-
Oct 1, 202420.6020.6020.6020.6020.14-
Sep 30, 202420.6020.6020.6020.6020.14-
Sep 27, 202420.4020.4020.4020.4019.95-
Sep 26, 202420.4020.4020.4020.4019.95-
Sep 25, 202420.0020.0020.0020.0019.56-
Sep 24, 202420.0020.0020.0020.0019.56-
Sep 23, 202420.4020.4020.4020.4019.95-
Sep 20, 202421.2021.2021.2021.2020.73-
Sep 19, 202421.4021.4021.4021.4020.93-
Sep 18, 202421.2021.2021.2021.2020.73-
Sep 17, 202421.0021.0021.0021.0020.53-
Sep 16, 202421.0021.0021.0021.0020.53-
Sep 13, 202420.8020.8020.8020.8020.34-
Sep 12, 202420.8020.8020.8020.8020.34-
Sep 11, 202420.6020.6020.6020.6020.14-
Sep 10, 202420.8021.2020.8021.2020.7356
Sep 9, 202420.6020.6020.6020.6020.14-
Sep 6, 202420.8020.8020.8020.8020.34-
Sep 5, 202420.6020.6020.6020.6020.14-
Sep 4, 202420.6020.6020.6020.6020.14-
Sep 3, 2024 0.228524 Dividend
Sep 3, 202421.0021.0021.0021.0020.53-
Sep 2, 202421.8021.8021.8021.8020.93-
Aug 30, 202421.6021.6021.6021.6020.73-
Aug 29, 202421.6021.6021.6021.6020.73-
Aug 28, 202422.0022.0022.0022.0021.12-
Aug 27, 202421.4021.4021.4021.4020.54117
Aug 26, 202421.4021.4021.4021.4020.54-
Aug 23, 202421.4021.4021.4021.4020.54-
Aug 22, 202421.4021.4021.4021.4020.54-
Aug 21, 202421.2021.2021.2021.2020.35-
Aug 20, 202421.0021.0021.0021.0020.16-
Aug 19, 202421.0021.0021.0021.0020.16-
Aug 16, 202420.8020.8020.8020.8019.97-
Aug 15, 202420.4020.4020.4020.4019.58-
Aug 14, 202420.4020.4020.4020.4019.58-
Aug 13, 202420.2020.2020.2020.2019.39-
Aug 12, 202420.2020.2020.2020.2019.39-
Aug 9, 202420.4020.4020.4020.4019.58-
Aug 8, 202420.2020.2020.2020.2019.39-
Aug 7, 202420.0020.0020.0020.0019.20-
Aug 6, 202419.8019.8019.8019.8019.01-
Aug 5, 202419.5019.5019.5019.5018.72-
Aug 2, 202420.4020.4020.4020.4019.58-
Aug 1, 202420.8020.8020.8020.8019.97-
Jul 31, 202420.4020.4020.4020.4019.58-
Jul 30, 202420.6020.6020.6020.6019.77-
Jul 29, 202420.6020.6020.6020.6019.77-
Jul 26, 202420.4020.4020.4020.4019.58-
Jul 25, 202420.6020.6020.6020.6019.77-
Jul 24, 202420.8020.8020.8020.8019.97-
Jul 23, 202421.0021.0021.0021.0020.16-
Jul 22, 202421.2021.2021.2021.2020.35-
Jul 19, 202421.4021.4021.4021.4020.54-
Jul 18, 202421.4021.4021.4021.4020.54-
Jul 17, 202421.4021.4021.4021.4020.54-
Jul 16, 202421.2021.2021.2021.2020.35-
Jul 15, 202421.2021.2021.2021.2020.35-
Jul 12, 202421.0021.0021.0021.0020.16-
Jul 11, 202421.2021.2021.2021.2020.35-
Jul 10, 202421.0021.0021.0021.0020.16-
Jul 9, 202421.0021.0021.0021.0020.16-
Jul 8, 202420.8020.8020.8020.8019.97-
Jul 5, 202420.8020.8020.8020.8019.97-
Jul 4, 202420.8020.8020.8020.8019.97-
Jul 3, 202420.6020.6020.6020.6019.77-
Jul 2, 202420.4020.4020.4020.4019.58-
Jul 1, 202420.6020.6020.6020.6019.77-
Jun 28, 202420.8020.8020.8020.8019.97-
Jun 27, 202420.8020.8020.8020.8019.97-
Jun 26, 202421.0021.0021.0021.0020.16-
Jun 25, 202420.8020.8020.8020.8019.97-
Jun 24, 202420.6020.6020.6020.6019.77-
Jun 21, 202420.8020.8020.8020.8019.97-
Jun 20, 202420.4020.4020.4020.4019.58-
Jun 19, 202420.4020.4020.4020.4019.58-
Jun 18, 202420.2020.2020.2020.2019.39-
Jun 17, 202420.0020.0020.0020.0019.20-
Jun 14, 202420.0020.0020.0020.0019.20-
Jun 13, 202419.8019.8019.8019.8019.01-
Jun 12, 202419.8019.8019.8019.8019.01-
Jun 11, 202419.6019.6019.6019.6018.81-
Jun 10, 202419.8019.8019.8019.8019.01-
Jun 7, 202419.8019.8019.8019.8019.01-
Jun 6, 202419.5019.5019.5019.5018.72-
Jun 5, 202419.4019.4019.4019.4018.62-
Jun 4, 202419.1019.1019.1019.1018.33-
Jun 3, 202419.1019.1019.1019.1018.3310
May 31, 202419.0019.0019.0019.0018.24-
May 30, 202418.8018.8018.8018.8018.05-
May 29, 202418.9018.9018.9018.9018.14-
May 28, 202419.2019.2019.2019.2018.43-
May 27, 202419.1019.1019.1019.1018.33-
May 24, 202418.8018.8018.8018.8018.05-
May 23, 202419.2019.2019.2019.2018.43-
May 22, 202419.2019.2019.2019.2018.43-
May 21, 202419.2019.2019.2019.2018.43-
May 20, 202419.3019.3019.3019.3018.53-
May 17, 202419.3019.3019.3019.3018.53-
May 16, 202419.4019.4019.4019.4018.62-
May 15, 202419.1019.1019.1019.1018.33-
May 14, 202418.9018.9018.9018.9018.14-
May 13, 202418.8018.8018.8018.8018.05-
May 10, 202418.7018.7018.7018.7017.95-
May 9, 202418.7018.7018.7018.7017.95-
May 8, 202418.8018.8018.8018.8018.05-
May 7, 202418.8018.8018.8018.8018.05-
May 6, 202418.6018.6018.6018.6017.85-

Related Tickers

AHOG.BE Koninklijke Ahold Delhaize NV
35.79
-1.24%
 
KOG.SG The Kroger Co
62.88
-1.40%
 
TCO0.DE Tesco PLC
4.2600
-2.29%
 
KESKOA.HE Kesko Oyj
20.05
+1.26%
 
CO.PA Casino, Guichard-Perrachon S.A.
0.6066
+1.86%
 
SVNDY Seven & i Holdings Co., Ltd.
15.47
+1.44%
 
COL.AX Coles Group Limited
21.94
+0.05%
 
0TCP.IL Dino Polska S.A.
533.22
+588.03%
 
CA.PA Carrefour SA
13.56
-0.77%
 
DNP.WA Dino Polska S.A.
537.20
0.00%