Washtec AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-05	36.400	36.400	36.400	36.400	32.351	0
2024-09-04	36.400	36.600	36.400	36.400	32.351	0
2024-09-03	36.400	36.400	36.400	36.400	32.351	0
2024-09-02	36.400	36.400	36.200	36.400	32.351	0
2024-08-30	36.400	36.400	36.400	36.400	32.351	0
2024-08-29	36.500	36.500	36.500	36.500	32.440	0
2024-08-28	36.400	36.400	36.400	36.400	32.351	0
2024-08-27	35.750	35.750	35.750	35.750	31.774	0
2024-08-23	34.350	34.350	34.350	34.350	30.529	0
2024-08-22	34.150	34.150	34.000	34.150	30.352	6,458
2024-08-21	34.350	34.350	34.350	34.350	30.529	0
2024-08-20	35.003	35.003	34.950	34.950	31.063	6,106
2024-08-19	34.950	35.100	34.950	34.950	31.063	7,440
2024-08-16	34.950	35.000	34.950	34.950	31.063	19,416
2024-08-15	35.121	35.121	34.950	34.950	31.063	14,400
2024-08-14	36.000	36.004	35.000	35.050	31.152	4,220
2024-08-13	36.400	36.700	36.000	36.000	31.996	1,375
2024-08-12	36.500	36.517	36.100	36.100	32.085	1,000
2024-08-09	36.100	36.100	36.100	36.100	32.085	0
2024-08-08	36.400	36.400	36.400	36.400	32.351	0
2024-08-07	35.550	35.550	35.550	35.550	31.596	0
2024-08-06	33.600	33.600	33.600	33.600	29.863	0
2024-08-05	34.650	34.650	34.650	34.650	30.796	0
2024-08-02	34.750	34.750	34.750	34.750	30.885	0
2024-08-01	36.800	36.800	36.500	36.500	32.440	82
2024-07-31	36.600	36.600	36.600	36.600	32.529	0
2024-07-30	37.100	37.100	37.100	37.100	32.974	0
2024-07-29	37.100	37.100	37.100	37.100	32.974	0
2024-07-26	36.500	36.500	36.500	36.500	32.440	0
2024-07-25	34.850	34.850	34.850	34.850	30.974	0
2024-07-24	35.550	35.550	35.550	35.550	31.596	0
2024-07-23	35.750	35.750	35.750	35.750	31.774	0
2024-07-22	36.600	36.600	36.600	36.600	32.529	0
2024-07-19	36.600	36.900	36.600	36.600	32.529	100
2024-07-18	37.000	37.000	37.000	37.000	32.885	0
2024-07-17	36.800	36.900	36.600	36.600	32.529	2
2024-07-16	36.500	36.500	36.500	36.500	32.440	0
2024-07-15	37.200	37.200	37.200	37.200	33.062	0
2024-07-12	37.000	37.000	37.000	37.000	32.885	0
2024-07-11	38.050	38.050	38.050	38.050	33.818	0
2024-07-10	37.800	37.800	37.800	37.800	33.596	0
2024-07-09	38.550	39.000	37.900	37.900	33.685	2
2024-07-08	39.150	39.150	39.150	39.150	34.795	0
2024-07-05	39.050	39.050	39.050	39.050	34.707	0
2024-07-04	38.950	38.950	38.950	38.950	34.618	0
2024-07-03	39.050	39.050	39.050	39.050	34.707	0
2024-07-02	38.850	38.850	38.850	38.850	34.529	0
2024-07-01	39.350	39.350	39.350	39.350	34.973	0
2024-06-28	39.150	39.150	39.150	39.150	34.795	0
2024-06-27	39.550	39.550	39.550	39.550	35.151	0
2024-06-26	39.050	39.400	39.050	39.050	34.707	24
2024-06-25	39.150	39.150	39.150	39.150	34.795	0
2024-06-24	38.650	38.650	38.650	38.650	34.351	0
2024-06-21	39.500	39.550	39.500	39.550	35.151	5,000
2024-06-20	38.950	39.000	38.550	38.550	34.262	8,000
2024-06-19	39.050	39.050	39.050	39.050	34.707	0
2024-06-18	39.750	39.882	39.550	39.550	35.151	20,000
2024-06-17	40.444	40.444	40.000	40.000	35.551	20,000
2024-06-14	40.800	41.000	40.421	40.500	35.995	25,000
2024-06-13	41.100	41.100	41.100	41.100	36.529	0

← NewerPage 10 of 22 · 1,262 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-13	2.5000 EUR
2025-05-14	2.4000 EUR
2024-05-15	2.2000 EUR
2023-05-16	2.2000 EUR
2022-05-17	2.1000 EUR
2021-05-19	1.3100 EUR
2019-04-30	2.4500 EUR

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