Washtec AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-30	35.875	35.900	35.625	35.625	29.959	183
2023-06-29	35.695	35.695	35.375	35.375	29.749	18
2023-06-28	35.950	35.950	35.875	35.875	30.170	44
2023-06-27	36.250	36.400	36.250	36.250	30.485	16
2023-06-26	36.100	36.100	36.000	36.100	30.359	116
2023-06-23	36.650	37.000	36.350	36.350	30.569	78
2023-06-22	36.850	36.850	36.721	36.750	30.906	217
2023-06-21	37.075	37.550	37.000	37.375	31.431	103
2023-06-20	37.300	37.300	37.025	37.025	31.137	58
2023-06-19	37.475	37.475	37.475	37.475	31.515	0
2023-06-16	38.350	38.585	38.350	38.350	32.251	357
2023-06-15	38.450	38.450	38.400	38.400	32.293	3
2023-06-14	37.900	38.550	37.900	38.350	32.251	243
2023-06-13	37.950	38.200	37.950	38.200	32.125	165
2023-06-12	37.650	37.775	37.650	37.775	31.768	78
2023-06-09	36.750	37.050	36.750	36.750	30.906	44
2023-06-08	37.100	37.100	37.025	37.025	31.137	127
2023-06-07	36.650	36.900	36.650	36.650	30.821	100
2023-06-06	36.595	36.595	36.300	36.300	30.527	27
2023-06-05	36.650	36.650	36.650	36.650	30.821	0
2023-06-02	36.450	36.800	35.650	36.600	30.779	199
2023-06-01	35.925	35.925	35.700	35.925	30.212	158
2023-05-31	35.875	35.875	35.800	35.875	30.170	229
2023-05-30	36.300	36.300	36.050	36.250	30.485	12
2023-05-26	36.450	37.225	36.450	37.225	31.305	257
2023-05-25	36.250	36.250	36.150	36.150	30.401	28
2023-05-24	36.500	36.500	36.350	36.500	30.695	154
2023-05-23	37.475	37.550	37.375	37.375	31.431	85
2023-05-22	37.275	37.500	37.275	37.275	31.347	551
2023-05-19	37.425	37.450	37.425	37.425	31.473	105
2023-05-18	36.950	37.375	36.950	37.375	31.431	217
2023-05-17	37.100	37.100	36.650	37.075	31.179	305
2023-05-16	37.200	37.400	37.200	37.275	31.347	597
2023-05-15	39.600	39.600	39.400	39.525	31.389	191
2023-05-12	39.075	39.600	39.075	39.075	31.032	151
2023-05-11	38.900	39.053	38.850	38.850	30.853	291
2023-05-10	38.550	38.800	38.550	38.750	30.774	43
2023-05-09	38.650	39.000	38.300	38.650	30.694	71
2023-05-05	39.125	39.125	39.125	39.125	31.071	0
2023-05-04	39.225	39.550	38.850	39.025	30.992	643
2023-05-03	39.875	39.875	39.800	39.875	31.667	122
2023-05-02	39.775	39.775	39.775	39.775	31.588	0
2023-04-28	38.750	39.800	38.750	39.775	31.588	284
2023-04-27	38.350	38.350	37.850	37.925	30.118	18
2023-04-26	39.194	39.194	37.750	38.250	30.377	1,179
2023-04-25	39.100	39.100	38.750	38.750	30.774	704
2023-04-24	39.825	39.825	39.750	39.825	31.627	60
2023-04-21	40.550	40.550	40.300	40.550	32.203	132
2023-04-20	40.600	40.800	40.490	40.700	32.322	32,533
2023-04-19	40.806	40.806	40.350	40.350	32.044	69
2023-04-18	41.025	41.025	40.500	41.025	32.580	207
2023-04-17	40.700	41.000	40.500	40.500	32.163	298
2023-04-14	41.200	41.200	40.900	41.075	32.620	461
2023-04-13	40.750	41.150	40.750	40.800	32.402	28
2023-04-12	40.999	40.999	40.850	40.950	32.521	563
2023-04-11	41.350	41.350	40.800	41.075	32.620	5,604
2023-04-06	41.675	41.675	41.675	41.675	33.097	50
2023-04-05	40.150	40.450	39.900	40.300	32.005	213
2023-04-04	40.100	40.100	39.775	39.775	31.588	135
2023-04-03	40.500	40.700	40.250	40.500	32.163	652

← NewerPage 15 of 22 · 1,269 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.