Washtec AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-14	37.575	37.575	37.575	37.575	31.599	0
2024-03-13	37.550	37.800	37.550	37.775	31.768	20,000
2024-03-12	37.346	37.525	37.346	37.525	31.557	5
2024-03-11	37.425	37.446	37.425	37.425	31.473	5
2024-03-08	37.025	37.025	37.025	37.025	31.137	0
2024-03-07	36.400	36.800	36.400	36.450	30.653	30,000
2024-03-06	36.400	36.400	36.400	36.400	30.611	0
2024-03-05	36.200	36.200	36.200	36.200	30.443	0
2024-03-04	36.150	36.150	36.150	36.150	30.401	0
2024-03-01	36.700	36.700	36.700	36.700	30.863	0
2024-02-29	36.400	36.404	36.400	36.400	30.611	5
2024-02-28	35.875	35.875	35.875	35.875	30.170	0
2024-02-27	36.150	36.550	36.054	36.550	30.737	75,068
2024-02-26	36.400	36.400	36.400	36.400	30.611	0
2024-02-23	36.500	36.800	36.500	36.500	30.695	24,825
2024-02-22	36.150	36.300	35.850	36.300	30.527	281,488
2024-02-21	35.475	35.650	34.800	34.800	29.266	35,000
2024-02-20	35.025	35.075	35.000	35.075	29.497	80,000
2024-02-19	34.550	35.507	34.550	34.950	29.392	42,186
2024-02-16	34.200	34.775	34.200	34.200	28.761	15,004
2024-02-15	33.825	34.050	33.550	34.050	28.635	400
2024-02-14	32.700	33.325	32.675	33.325	28.025	23,840
2024-02-13	32.200	32.200	32.200	32.200	27.079	0
2024-02-12	32.000	32.000	32.000	32.000	26.911	0
2024-02-09	32.000	32.000	32.000	32.000	26.911	0
2024-02-08	31.925	31.925	31.925	31.925	26.848	0
2024-02-07	32.000	32.000	31.825	31.825	26.764	94,000
2024-02-06	32.050	32.200	32.000	32.200	27.079	176
2024-02-05	31.875	31.875	31.875	31.875	26.806	0
2024-02-02	32.100	32.100	32.100	32.100	26.995	0
2024-02-01	32.100	32.100	32.100	32.100	26.995	0
2024-01-31	31.925	31.925	31.925	31.925	26.848	0
2024-01-30	32.450	32.450	32.450	32.450	27.289	0
2024-01-29	32.150	32.150	32.150	32.150	27.037	0
2024-01-26	32.400	33.300	32.400	32.400	27.247	27,000
2024-01-25	32.300	32.650	32.000	32.650	27.458	53,000
2024-01-24	32.200	32.200	32.200	32.200	27.079	0
2024-01-23	32.500	32.500	32.125	32.150	27.037	49,000
2024-01-22	32.250	32.250	32.250	32.250	27.121	0
2024-01-19	32.450	32.750	32.150	32.450	27.289	40,091
2024-01-18	32.650	32.650	32.650	32.650	27.458	0
2024-01-17	32.050	32.400	32.050	32.050	26.953	20,002
2024-01-16	32.750	33.000	31.825	31.825	26.764	5,000
2024-01-15	32.800	33.950	32.800	32.800	27.584	345
2024-01-12	32.500	32.550	32.500	32.500	27.331	50
2024-01-11	32.012	32.600	32.012	32.600	27.416	1,680
2024-01-10	31.940	31.940	31.575	31.575	26.554	1,230
2024-01-09	32.050	32.100	31.969	32.100	26.995	928
2024-01-08	32.000	32.000	31.875	31.875	26.806	1,282
2024-01-05	31.925	31.998	31.925	31.925	26.848	674
2024-01-04	32.000	32.000	32.000	32.000	26.911	0
2024-01-03	32.150	32.500	32.000	32.200	27.079	2,026
2024-01-02	32.200	32.431	32.200	32.200	27.079	4,768
2023-12-29	31.875	31.952	31.775	31.775	26.722	3,438
2023-12-28	32.300	32.549	31.925	31.925	26.848	10,112
2023-12-27	32.369	32.400	32.369	32.400	27.247	992
2023-12-22	32.000	32.100	32.000	32.000	26.911	2,000
2023-12-21	31.875	32.300	31.875	31.875	26.806	1,243
2023-12-20	32.017	32.017	31.850	31.925	26.848	5,988
2023-12-19	32.485	32.485	31.775	31.775	26.722	17,602

← NewerPage 12 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.