Washtec AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-25	33.575	33.625	33.300	33.625	28.278	6
2023-09-22	33.825	33.825	33.825	33.825	28.446	0
2023-09-21	34.550	34.550	34.550	34.550	29.055	0
2023-09-20	34.400	34.550	34.400	34.400	28.929	11
2023-09-19	33.595	34.700	33.595	34.000	28.593	32
2023-09-18	33.625	33.625	33.625	33.625	28.278	0
2023-09-15	33.775	33.775	33.497	33.775	28.404	96
2023-09-14	33.525	33.525	33.525	33.525	28.193	0
2023-09-13	34.000	34.000	33.998	34.000	28.593	208
2023-09-12	33.825	33.825	33.825	33.825	28.446	0
2023-09-11	33.925	33.925	33.925	33.925	28.530	0
2023-09-08	33.825	33.825	33.825	33.825	28.446	0
2023-09-07	33.675	33.725	33.600	33.725	28.362	41
2023-09-06	33.675	33.675	33.675	33.675	28.320	0
2023-09-05	33.675	33.895	33.675	33.675	28.320	51
2023-09-04	33.625	33.625	33.625	33.625	28.278	0
2023-09-01	33.475	33.475	33.475	33.475	28.151	0
2023-08-31	33.075	33.075	33.075	33.075	27.815	34
2023-08-30	33.775	33.775	33.715	33.775	28.404	60
2023-08-29	33.650	33.650	33.375	33.375	28.067	165
2023-08-25	34.645	34.800	34.645	34.800	29.266	44
2023-08-24	34.350	34.400	34.350	34.350	28.887	119
2023-08-23	32.595	32.595	32.196	32.550	27.373	85
2023-08-22	33.611	33.775	33.611	33.775	28.404	85
2023-08-21	32.950	33.025	32.658	33.025	27.773	196
2023-08-18	33.425	33.425	33.425	33.425	28.109	0
2023-08-17	33.025	33.025	32.991	33.025	27.773	122
2023-08-16	34.900	34.900	33.450	33.575	28.235	198
2023-08-15	35.745	35.745	35.725	35.725	30.044	16
2023-08-14	35.600	35.725	35.600	35.725	30.044	147
2023-08-11	33.800	34.696	33.800	34.450	28.971	398
2023-08-10	33.175	33.175	33.175	33.175	27.899	0
2023-08-09	33.275	33.275	33.275	33.275	27.983	0
2023-08-08	34.000	34.000	32.700	32.700	27.500	16
2023-08-07	34.450	34.500	33.996	34.500	29.013	1
2023-08-04	34.300	34.400	34.275	34.300	28.845	26
2023-08-03	34.250	34.300	34.250	34.250	28.803	47
2023-08-02	34.350	34.445	34.350	34.350	28.887	17
2023-08-01	34.450	34.450	34.150	34.350	28.887	290
2023-07-31	34.974	34.974	34.850	34.900	29.350	49
2023-07-28	34.950	35.150	34.950	34.950	29.392	15
2023-07-27	34.700	34.795	34.600	34.700	29.182	43
2023-07-26	34.750	34.750	34.579	34.750	29.224	27
2023-07-25	34.900	34.900	34.800	34.800	29.266	220
2023-07-24	35.025	35.400	35.025	35.025	29.455	17
2023-07-21	34.950	34.950	34.800	34.950	29.392	98
2023-07-20	35.125	35.125	34.950	35.125	29.539	4
2023-07-19	35.125	35.200	35.075	35.075	29.497	20
2023-07-18	35.275	35.325	35.150	35.325	29.707	3
2023-07-17	35.325	35.700	35.197	35.275	29.665	101
2023-07-14	35.125	35.125	35.000	35.125	29.539	295
2023-07-13	35.125	35.150	35.025	35.025	29.455	52
2023-07-12	35.075	35.200	35.075	35.075	29.497	24
2023-07-11	35.175	35.175	35.175	35.175	29.581	0
2023-07-10	35.375	35.375	35.375	35.375	29.749	0
2023-07-07	35.525	35.525	35.300	35.525	29.875	422
2023-07-06	35.925	35.925	35.925	35.925	30.212	0
2023-07-05	36.000	36.000	35.846	36.000	30.275	76
2023-07-04	35.996	35.996	35.875	35.875	30.170	126
2023-07-03	36.100	36.100	36.100	36.100	30.359	0

← NewerPage 14 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.