Munich - Delayed Quote EUR

The York Water Co (YWA.MU)

29.00

-1.40

(-4.61%)

At close: January 23 at 8:00:54 AM GMT+1

Currency in EUR

Date	Open	High	Low	Close	Adj Close	Volume
Jan 23, 2025	29.00	29.00	29.00	29.00	29.00	-
Jan 22, 2025	30.40	30.40	30.40	30.40	30.40	-
Jan 21, 2025	30.40	30.40	30.40	30.40	30.40	-
Jan 20, 2025	30.40	30.40	30.40	30.40	30.40	-
Jan 17, 2025	30.40	30.40	30.40	30.40	30.40	-
Jan 16, 2025	29.80	29.80	29.80	29.80	29.80	-
Jan 15, 2025	29.80	29.80	29.80	29.80	29.80	-
Jan 14, 2025	29.80	29.80	29.80	29.80	29.80	-
Jan 13, 2025	30.00	30.00	30.00	30.00	30.00	-
Jan 10, 2025	30.40	30.40	30.40	30.40	30.40	-
Jan 9, 2025	30.40	30.40	30.40	30.40	30.40	-
Jan 8, 2025	30.40	30.40	30.40	30.40	30.40	-
Jan 7, 2025	30.40	30.40	30.40	30.40	30.40	-
Jan 6, 2025	31.40	31.40	31.40	31.40	31.40	-
Jan 3, 2025	31.40	31.40	31.40	31.40	31.40	200
Jan 2, 2025	0.22 Dividend
Jan 2, 2025	31.20	31.20	31.20	31.20	31.20	7
Dec 30, 2024	31.80	31.80	31.80	31.80	31.58	-
Dec 27, 2024	32.00	32.00	32.00	32.00	31.78	-
Dec 23, 2024	32.40	32.40	32.40	32.40	32.18	-
Dec 20, 2024	32.40	32.40	32.40	32.40	32.18	-
Dec 19, 2024	32.60	32.60	32.60	32.60	32.38	-
Dec 18, 2024	33.20	33.20	33.20	33.20	32.97	-
Dec 17, 2024	33.00	33.00	33.00	33.00	32.77	-
Dec 16, 2024	33.00	33.00	33.00	33.00	32.77	-
Dec 13, 2024	33.00	33.00	33.00	33.00	32.77	-
Dec 12, 2024	33.00	33.00	33.00	33.00	32.77	-
Dec 11, 2024	33.00	33.00	33.00	33.00	32.77	-
Dec 10, 2024	32.60	32.60	32.60	32.60	32.38	-
Dec 9, 2024	32.60	32.60	32.60	32.60	32.38	-
Dec 6, 2024	33.20	33.20	32.20	32.20	31.98	20
Dec 5, 2024	33.60	33.60	33.60	33.60	33.37	-
Dec 4, 2024	33.60	33.60	33.60	33.60	33.37	-
Dec 3, 2024	34.20	34.20	34.20	34.20	33.96	-
Dec 2, 2024	34.20	34.20	34.20	34.20	33.96	-
Nov 29, 2024	34.20	34.20	34.20	34.20	33.96	-
Nov 28, 2024	34.40	34.40	34.40	34.40	34.16	-
Nov 27, 2024	34.40	34.40	34.40	34.40	34.16	100
Nov 26, 2024	34.40	34.40	34.40	34.40	34.16	-
Nov 25, 2024	34.40	34.40	34.40	34.40	34.16	-
Nov 22, 2024	33.80	33.80	33.80	33.80	33.57	-
Nov 21, 2024	33.80	33.80	33.80	33.80	33.57	-
Nov 20, 2024	33.80	33.80	33.80	33.80	33.57	-
Nov 19, 2024	33.80	33.80	33.80	33.80	33.57	-
Nov 18, 2024	33.80	33.80	33.80	33.80	33.57	-
Nov 15, 2024	33.60	33.60	33.60	33.60	33.37	-
Nov 14, 2024	34.00	34.00	34.00	34.00	33.77	-
Nov 13, 2024	34.20	34.20	34.20	34.20	33.96	-
Nov 12, 2024	34.80	34.80	34.80	34.80	34.56	-
Nov 11, 2024	34.80	34.80	34.80	34.80	34.56	-
Nov 8, 2024	34.80	34.80	34.80	34.80	34.56	-
Nov 7, 2024	35.40	35.40	35.40	35.40	35.16	-
Nov 6, 2024	34.60	34.60	34.60	34.60	34.36	-
Nov 5, 2024	32.60	32.60	32.60	32.60	32.38	-
Nov 4, 2024	32.60	32.60	32.60	32.60	32.38	-
Nov 1, 2024	32.80	32.80	32.80	32.80	32.57	-
Oct 31, 2024	33.00	33.00	33.00	33.00	32.77	-
Oct 30, 2024	33.20	33.20	33.20	33.20	32.97	-
Oct 29, 2024	33.20	33.20	33.20	33.20	32.97	-
Oct 28, 2024	33.20	33.20	33.20	33.20	32.97	-
Oct 25, 2024	33.60	33.60	33.60	33.60	33.37	-
Oct 24, 2024	34.40	34.40	34.40	34.40	34.16	-
Oct 23, 2024	34.60	34.60	34.60	34.60	34.36	-
Oct 22, 2024	34.80	34.80	34.80	34.80	34.56	-
Oct 21, 2024	34.80	34.80	34.80	34.80	34.56	-
Oct 18, 2024	34.80	34.80	34.80	34.80	34.56	-
Oct 17, 2024	34.80	34.80	34.80	34.80	34.56	-
Oct 16, 2024	34.00	34.00	34.00	34.00	33.77	-
Oct 15, 2024	33.40	33.40	33.40	33.40	33.17	-
Oct 14, 2024	33.00	33.00	33.00	33.00	32.77	-
Oct 11, 2024	32.60	32.60	32.60	32.60	32.38	-
Oct 10, 2024	32.60	32.60	32.60	32.60	32.38	-
Oct 9, 2024	32.60	32.60	32.60	32.60	32.38	-
Oct 8, 2024	32.80	32.80	32.80	32.80	32.57	-
Oct 7, 2024	33.40	33.40	33.40	33.40	33.17	-
Oct 4, 2024	33.40	33.40	33.40	33.40	33.17	-
Oct 3, 2024	33.60	33.60	33.60	33.60	33.37	-
Oct 2, 2024	33.60	33.60	33.60	33.60	33.37	-
Oct 1, 2024	33.60	33.60	33.60	33.60	33.37	-
Sep 30, 2024	0.21 Dividend
Sep 30, 2024	33.60	33.60	33.60	33.60	33.37	-
Sep 27, 2024	33.60	33.60	33.60	33.60	33.16	-
Sep 26, 2024	33.80	33.80	33.80	33.80	33.36	-
Sep 25, 2024	33.80	33.80	33.80	33.80	33.36	-
Sep 24, 2024	34.20	34.20	34.20	34.20	33.75	-
Sep 23, 2024	34.20	34.20	34.20	34.20	33.75	-
Sep 20, 2024	35.20	35.20	35.20	35.20	34.74	-
Sep 19, 2024	35.20	35.20	35.20	35.20	34.74	-
Sep 18, 2024	35.20	35.20	35.20	35.20	34.74	-
Sep 17, 2024	35.20	35.20	35.20	35.20	34.74	-
Sep 16, 2024	35.00	35.00	35.00	35.00	34.54	-
Sep 13, 2024	34.80	34.80	34.80	34.80	34.34	-
Sep 12, 2024	34.80	34.80	34.80	34.80	34.34	-
Sep 11, 2024	34.80	34.80	34.80	34.80	34.34	-
Sep 10, 2024	34.60	34.60	34.60	34.60	34.15	-
Sep 9, 2024	34.60	34.60	34.60	34.60	34.15	-
Sep 6, 2024	34.80	34.80	34.80	34.80	34.34	-
Sep 5, 2024	35.00	35.00	35.00	35.00	34.54	-
Sep 4, 2024	35.00	35.00	35.00	35.00	34.54	-
Sep 3, 2024	35.60	35.60	35.60	35.60	35.13	-
Sep 2, 2024	35.60	35.60	35.60	35.60	35.13	-
Aug 30, 2024	34.80	34.80	34.80	34.80	34.34	-
Aug 29, 2024	34.40	34.40	34.40	34.40	33.95	-
Aug 28, 2024	34.40	34.40	34.40	34.40	33.95	-
Aug 27, 2024	34.20	34.20	34.20	34.20	33.75	-
Aug 26, 2024	34.40	34.40	34.40	34.40	33.95	-
Aug 23, 2024	34.60	34.60	34.60	34.60	34.15	-
Aug 22, 2024	35.00	35.00	35.00	35.00	34.54	-
Aug 21, 2024	35.00	35.00	35.00	35.00	34.54	-
Aug 20, 2024	35.00	35.00	35.00	35.00	34.54	-
Aug 19, 2024	35.00	35.00	35.00	35.00	34.54	-
Aug 16, 2024	35.00	35.00	35.00	35.00	34.54	-
Aug 15, 2024	35.00	35.00	35.00	35.00	34.54	-
Aug 14, 2024	35.00	35.00	35.00	35.00	34.54	-
Aug 13, 2024	35.00	35.00	35.00	35.00	34.54	-
Aug 12, 2024	35.20	35.20	35.20	35.20	34.74	-
Aug 9, 2024	35.20	35.20	35.20	35.20	34.74	-
Aug 8, 2024	35.20	35.20	35.20	35.20	34.74	-
Aug 7, 2024	35.80	35.80	35.80	35.80	35.33	-
Aug 6, 2024	36.00	36.00	36.00	36.00	35.53	-
Aug 5, 2024	37.40	37.40	37.40	37.40	36.91	-
Aug 2, 2024	38.00	38.00	38.00	38.00	37.50	-
Aug 1, 2024	38.00	38.00	38.00	38.00	37.50	-
Jul 31, 2024	37.80	37.80	37.80	37.80	37.30	-
Jul 30, 2024	37.80	37.80	37.80	37.80	37.30	-
Jul 29, 2024	37.80	37.80	37.80	37.80	37.30	-
Jul 26, 2024	37.80	37.80	37.80	37.80	37.30	-
Jul 25, 2024	37.80	37.80	37.80	37.80	37.30	-
Jul 24, 2024	37.20	37.20	37.20	37.20	36.71	-
Jul 23, 2024	37.20	37.20	37.20	37.20	36.71	-
Jul 22, 2024	37.20	37.20	37.20	37.20	36.71	-
Jul 19, 2024	37.40	37.40	37.40	37.40	36.91	-
Jul 18, 2024	37.40	37.40	37.40	37.40	36.91	-
Jul 17, 2024	36.60	36.60	36.60	36.60	36.12	-
Jul 16, 2024	36.00	36.00	36.00	36.00	35.53	-
Jul 15, 2024	36.00	36.00	36.00	36.00	35.53	-
Jul 12, 2024	35.80	35.80	35.80	35.80	35.33	-
Jul 11, 2024	34.60	34.60	34.60	34.60	34.15	-
Jul 10, 2024	34.00	34.00	34.00	34.00	33.55	-
Jul 9, 2024	34.00	34.00	34.00	34.00	33.55	-
Jul 8, 2024	34.00	34.00	34.00	34.00	33.55	-
Jul 5, 2024	34.00	34.00	34.00	34.00	33.55	-
Jul 4, 2024	34.20	34.20	34.20	34.20	33.75	-
Jul 3, 2024	34.60	34.60	34.60	34.60	34.15	-
Jul 2, 2024	34.60	34.60	34.60	34.60	34.15	-
Jul 1, 2024	34.60	34.60	34.60	34.60	34.15	-
Jun 28, 2024	0.21 Dividend
Jun 28, 2024	34.60	34.60	34.60	34.60	34.15	-
Jun 27, 2024	34.40	34.40	34.40	34.40	33.74	-
Jun 26, 2024	34.20	34.20	34.20	34.20	33.54	-
Jun 25, 2024	34.20	34.20	34.20	34.20	33.54	-
Jun 24, 2024	33.40	33.40	33.40	33.40	32.76	-
Jun 21, 2024	33.40	33.40	33.40	33.40	32.76	-
Jun 20, 2024	33.40	33.40	33.40	33.40	32.76	-
Jun 19, 2024	33.60	33.60	33.60	33.60	32.96	-
Jun 18, 2024	33.60	33.60	33.60	33.60	32.96	-
Jun 17, 2024	33.60	33.60	33.60	33.60	32.96	-
Jun 14, 2024	33.60	33.60	33.60	33.60	32.96	-
Jun 13, 2024	33.60	33.60	33.60	33.60	32.96	-
Jun 12, 2024	33.80	33.80	33.80	33.80	33.15	-
Jun 11, 2024	33.80	33.80	33.80	33.80	33.15	-
Jun 10, 2024	34.00	34.00	34.00	34.00	33.35	-
Jun 7, 2024	34.00	34.00	34.00	34.00	33.35	-
Jun 6, 2024	34.00	34.00	34.00	34.00	33.35	-
Jun 5, 2024	34.00	34.00	34.00	34.00	33.35	-
Jun 4, 2024	34.00	34.00	34.00	34.00	33.35	-
Jun 3, 2024	34.00	34.00	34.00	34.00	33.35	-
May 31, 2024	33.20	33.20	33.20	33.20	32.56	-
May 30, 2024	33.00	33.00	33.00	33.00	32.37	-
May 29, 2024	33.60	33.60	33.60	33.60	32.96	-
May 28, 2024	33.60	33.60	33.60	33.60	32.96	-
May 27, 2024	33.80	33.80	33.80	33.80	33.15	-
May 24, 2024	34.00	34.00	34.00	34.00	33.35	-
May 23, 2024	35.00	35.00	35.00	35.00	34.33	-
May 22, 2024	35.20	35.20	35.20	35.20	34.53	-
May 21, 2024	35.20	35.20	35.20	35.20	34.53	-
May 20, 2024	35.40	35.40	35.40	35.40	34.72	-
May 17, 2024	35.40	35.40	35.40	35.40	34.72	-
May 16, 2024	35.40	35.40	35.40	35.40	34.72	-
May 15, 2024	35.40	35.40	35.40	35.40	34.72	-
May 14, 2024	35.40	35.40	35.40	35.40	34.72	-
May 13, 2024	35.40	35.40	35.40	35.40	34.72	-
May 10, 2024	35.40	35.40	35.40	35.40	34.72	-
May 9, 2024	34.60	34.60	34.60	34.60	33.94	-
May 8, 2024	34.20	34.20	34.20	34.20	33.54	-
May 7, 2024	34.20	34.20	34.20	34.20	33.54	-
May 6, 2024	34.20	34.20	34.20	34.20	33.54	-
May 3, 2024	34.20	34.20	34.20	34.20	33.54	-
May 2, 2024	33.40	33.40	33.40	33.40	32.76	-
Apr 30, 2024	33.00	33.00	33.00	33.00	32.37	-
Apr 29, 2024	33.00	33.00	33.00	33.00	32.37	-
Apr 26, 2024	33.00	33.00	33.00	33.00	32.37	-
Apr 25, 2024	33.00	33.00	33.00	33.00	32.37	36
Apr 24, 2024	33.00	33.00	33.00	33.00	32.37	-
Apr 23, 2024	33.00	33.00	33.00	33.00	32.37	-
Apr 22, 2024	32.80	32.80	32.80	32.80	32.17	-
Apr 19, 2024	31.80	32.80	31.80	32.80	32.17	100
Apr 18, 2024	31.60	31.60	31.60	31.60	30.99	-
Apr 17, 2024	31.60	31.60	31.60	31.60	30.99	-
Apr 16, 2024	32.20	32.20	32.20	32.20	31.58	-
Apr 15, 2024	32.20	32.20	32.20	32.20	31.58	-
Apr 12, 2024	32.40	32.40	32.40	32.40	31.78	-
Apr 11, 2024	32.40	32.40	32.40	32.40	31.78	-
Apr 10, 2024	32.40	32.40	32.40	32.40	31.78	-
Apr 9, 2024	32.20	32.20	32.20	32.20	31.58	-
Apr 8, 2024	32.20	32.20	32.20	32.20	31.58	-
Apr 5, 2024	32.40	32.40	32.40	32.40	31.78	-
Apr 4, 2024	32.40	32.40	32.40	32.40	31.78	-
Apr 3, 2024	32.80	32.80	32.80	32.80	32.17	-
Apr 2, 2024	33.20	33.20	33.20	33.20	32.56	-
Mar 28, 2024	33.00	33.00	33.00	33.00	32.37	-
Mar 27, 2024	33.00	33.00	33.00	33.00	32.37	-
Mar 26, 2024	33.00	33.00	33.00	33.00	32.37	-
Mar 25, 2024	33.00	33.00	33.00	33.00	32.37	-
Mar 22, 2024	33.00	33.00	33.00	33.00	32.37	-
Mar 21, 2024	32.80	32.80	32.80	32.80	32.17	-
Mar 20, 2024	32.80	32.80	32.80	32.80	32.17	-
Mar 19, 2024	33.00	33.00	33.00	33.00	32.37	-
Mar 18, 2024	33.00	33.00	33.00	33.00	32.37	-
Mar 15, 2024	33.00	33.00	33.00	33.00	32.37	-
Mar 14, 2024	33.00	33.00	33.00	33.00	32.37	-
Mar 13, 2024	32.80	32.80	32.80	32.80	32.17	-
Mar 12, 2024	32.80	32.80	32.80	32.80	32.17	-
Mar 11, 2024	32.40	32.40	32.40	32.40	31.78	-
Mar 8, 2024	32.40	32.40	32.40	32.40	31.78	-
Mar 7, 2024	32.40	32.40	32.40	32.40	31.78	-
Mar 6, 2024	32.40	32.40	32.40	32.40	31.78	-
Mar 5, 2024	32.80	32.80	32.80	32.80	32.17	-
Mar 4, 2024	32.80	32.80	32.80	32.80	32.17	-
Mar 1, 2024	32.60	32.60	32.60	32.60	31.98	-
Feb 29, 2024	32.40	32.40	32.40	32.40	31.78	-
Feb 28, 2024	0.21 Dividend
Feb 28, 2024	32.80	32.80	32.80	32.80	32.17	-
Feb 27, 2024	33.00	33.00	33.00	33.00	32.16	-
Feb 26, 2024	33.20	33.20	33.20	33.20	32.36	-
Feb 23, 2024	33.40	33.40	33.40	33.40	32.55	-
Feb 22, 2024	33.80	33.80	33.80	33.80	32.94	-
Feb 21, 2024	34.00	34.00	34.00	34.00	33.14	-
Feb 20, 2024	34.20	34.20	34.20	34.20	33.33	-
Feb 19, 2024	34.20	34.20	34.20	34.20	33.33	-
Feb 16, 2024	34.20	34.20	34.20	34.20	33.33	-
Feb 15, 2024	33.40	33.40	33.40	33.40	32.55	-
Feb 14, 2024	33.40	33.40	33.40	33.40	32.55	-
Feb 13, 2024	34.40	34.40	34.40	34.40	33.52	-
Feb 12, 2024	33.80	33.80	33.80	33.80	32.94	-
Feb 9, 2024	33.20	33.20	33.20	33.20	32.36	-
Feb 8, 2024	33.20	33.20	33.20	33.20	32.36	-
Feb 7, 2024	33.20	33.20	33.20	33.20	32.36	-
Feb 6, 2024	33.20	33.20	33.20	33.20	32.36	-
Feb 5, 2024	33.40	33.40	33.40	33.40	32.55	-
Feb 2, 2024	33.40	33.40	33.40	33.40	32.55	-
Feb 1, 2024	33.20	33.20	33.20	33.20	32.36	-
Jan 31, 2024	33.00	33.00	33.00	33.00	32.16	-
Jan 30, 2024	33.00	33.00	33.00	33.00	32.16	-
Jan 29, 2024	32.80	32.80	32.80	32.80	31.97	-
Jan 26, 2024	32.80	32.80	32.80	32.80	31.97	-
Jan 25, 2024	32.80	32.80	32.80	32.80	31.97	-
Jan 24, 2024	33.40	33.40	33.40	33.40	32.55	-
Jan 23, 2024	33.20	33.20	33.20	33.20	32.36	-

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

The York Water Co (YWA.MU)