WeConnect historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-12-04	17.200	17.300	17.200	17.300	16.665	331
2024-12-03	17.400	17.400	17.000	17.200	16.568	1,102
2024-12-02	17.800	17.800	17.300	17.300	16.665	2,882
2024-11-29	18.700	18.700	18.500	18.500	17.820	6,254
2024-11-28	18.300	18.800	18.300	18.800	18.109	746
2024-11-27	18.300	18.400	18.000	18.300	17.628	1,272
2024-11-26	17.800	18.300	17.800	18.300	17.628	614
2024-11-25	17.300	18.000	17.300	18.000	17.339	1,024
2024-11-22	17.600	17.600	16.900	17.300	16.665	1,525
2024-11-21	17.400	17.700	16.900	17.500	16.857	1,436
2024-11-20	17.300	17.600	17.300	17.400	16.761	674
2024-11-19	17.600	17.600	17.200	17.200	16.568	420
2024-11-18	17.900	17.900	17.600	17.600	16.954	879
2024-11-15	18.300	18.300	17.700	18.000	17.339	1,488
2024-11-14	18.500	18.500	18.100	18.100	17.435	686
2024-11-13	19.200	19.200	18.600	18.600	17.917	1,425
2024-11-12	19.200	19.400	18.900	19.200	18.495	1,525
2024-11-11	18.900	19.300	18.900	19.200	18.495	706
2024-11-08	19.000	19.000	18.900	19.000	18.302	399
2024-11-07	19.000	19.000	19.000	19.000	18.302	1
2024-11-06	18.900	19.000	18.900	19.000	18.302	219
2024-11-05	18.700	19.000	18.700	19.000	18.302	242
2024-11-04	19.000	19.000	18.700	18.700	18.013	959
2024-11-01	18.700	19.000	18.700	18.900	18.206	394
2024-10-31	18.700	18.800	18.700	18.800	18.109	280
2024-10-30	18.800	18.800	18.700	18.700	18.013	698
2024-10-29	18.800	18.900	18.700	18.700	18.013	364
2024-10-28	19.100	19.100	18.800	18.800	18.109	1,018
2024-10-25	18.900	19.100	18.900	19.100	18.398	1,298
2024-10-24	18.900	19.000	18.600	19.000	18.302	1,637
2024-10-23	18.900	18.900	18.900	18.900	18.206	91
2024-10-22	19.100	19.100	18.800	19.000	18.302	1,232
2024-10-21	18.800	19.000	18.800	19.000	18.302	336
2024-10-18	18.600	19.200	18.600	18.900	18.206	2,149
2024-10-17	18.600	18.600	18.500	18.500	17.820	321
2024-10-16	18.500	18.500	18.500	18.500	17.820	83
2024-10-15	18.600	18.700	18.500	18.500	17.820	382
2024-10-14	18.600	18.600	18.600	18.600	17.917	506
2024-10-11	18.700	18.700	18.700	18.700	18.013	280
2024-10-10	18.800	18.800	18.700	18.700	18.013	61
2024-10-09	18.800	18.800	18.800	18.800	18.109	128
2024-10-08	18.800	18.800	18.800	18.800	18.109	151
2024-10-07	19.000	19.000	18.800	18.800	18.109	639
2024-10-04	19.000	19.000	18.900	19.000	18.302	128
2024-10-03	19.000	19.000	18.900	18.900	18.206	39
2024-10-02	19.100	19.100	19.000	19.000	18.302	232
2024-10-01	19.000	19.200	19.000	19.000	18.302	417
2024-09-30	19.000	19.000	19.000	19.000	18.302	76
2024-09-27	19.300	19.300	19.000	19.000	18.302	326
2024-09-26	19.400	19.500	19.100	19.300	18.591	791
2024-09-25	19.500	19.500	19.500	19.500	18.784	1
2024-09-24	19.500	19.500	19.300	19.400	18.687	257
2024-09-23	19.600	19.600	19.600	19.600	18.880	1
2024-09-20	19.400	19.700	19.400	19.700	18.976	401
2024-09-19	18.900	19.500	18.900	19.500	18.784	1,784
2024-09-18	18.900	18.900	18.400	18.800	18.109	1,134
2024-09-17	19.000	19.000	18.900	18.900	18.206	249
2024-09-16	19.000	19.000	19.000	19.000	18.302	316
2024-09-13	18.900	19.200	18.900	18.900	18.206	972
2024-09-12	18.800	19.000	18.700	19.000	18.302	41

← NewerPage 9 of 22 · 1,281 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-03	0.4000 EUR
2025-06-09	0.4000 EUR
2024-06-10	0.4000 EUR
2023-06-06	0.4000 EUR
2022-06-09	0.4000 EUR
2022-06-02	0.4000 EUR
2020-06-12	0.2500 EUR
2019-06-06	0.2500 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.