Washtec AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-31	41.250	41.250	40.600	40.600	32.243	209
2023-03-30	40.350	41.450	40.350	41.175	32.699	686
2023-03-29	40.000	40.450	40.000	40.450	32.124	339
2023-03-28	40.250	40.250	39.450	39.925	31.707	719
2023-03-27	40.900	40.900	40.900	40.900	32.481	0
2023-03-24	40.900	40.900	40.700	40.700	32.322	102
2023-03-23	40.950	41.450	40.250	41.375	32.858	1,013
2023-03-22	39.450	40.250	39.450	40.150	31.885	291
2023-03-21	39.296	39.700	39.296	39.525	31.389	609
2023-03-20	38.100	39.350	37.404	39.025	30.992	668
2023-03-17	38.299	38.299	35.300	36.650	29.106	1,984
2023-03-16	38.850	38.950	38.150	38.250	30.377	906
2023-03-15	39.000	39.000	37.800	38.300	30.416	1,758
2023-03-14	38.550	39.504	38.550	39.175	31.111	371
2023-03-13	38.600	38.600	38.150	38.150	30.297	673
2023-03-10	39.300	39.300	38.600	38.750	30.774	1,852
2023-03-09	39.575	39.725	39.404	39.725	31.548	142
2023-03-08	40.150	40.150	38.700	39.075	31.032	3,702
2023-03-07	39.800	39.800	38.950	39.675	31.508	165
2023-03-06	40.000	40.000	39.925	39.925	31.707	4
2023-03-03	39.700	39.900	39.700	39.775	31.588	1,854
2023-03-02	39.400	39.400	39.250	39.275	31.191	527
2023-03-01	39.225	39.800	39.150	39.225	31.151	179
2023-02-28	37.750	39.525	37.750	39.525	31.389	805
2023-02-27	36.700	37.700	36.650	37.625	29.880	347
2023-02-24	37.000	37.000	34.950	35.125	27.895	949
2023-02-23	37.225	37.275	37.150	37.275	29.602	173
2023-02-22	37.025	37.125	37.000	37.125	29.483	2,268
2023-02-21	37.075	37.350	37.050	37.175	29.523	1,577
2023-02-20	36.950	37.225	36.950	37.225	29.563	788
2023-02-17	35.850	36.700	35.850	36.550	29.026	183
2023-02-16	35.425	35.725	35.100	35.725	28.371	11,858
2023-02-15	34.650	35.000	34.500	34.850	27.676	5,262
2023-02-14	35.025	35.025	34.700	35.025	27.815	962
2023-02-13	34.850	34.900	34.800	34.900	27.716	162
2023-02-10	34.600	34.600	34.600	34.600	27.478	214
2023-02-09	34.300	34.600	34.300	34.300	27.240	127
2023-02-08	33.950	33.950	33.725	33.725	26.783	86
2023-02-07	34.200	34.350	33.900	34.150	27.121	332
2023-02-06	34.500	34.500	34.200	34.500	27.398	36
2023-02-03	34.300	34.800	34.100	34.800	27.637	437
2023-02-02	34.500	34.600	33.950	34.350	27.279	7,063
2023-02-01	35.250	35.250	34.915	35.125	27.895	875
2023-01-31	35.200	35.200	34.497	34.900	27.716	202
2023-01-30	35.525	35.525	35.097	35.525	28.212	2
2023-01-27	36.650	36.650	36.250	36.450	28.947	158
2023-01-26	36.450	36.700	36.450	36.450	28.947	68
2023-01-25	36.300	36.300	36.300	36.300	28.828	0
2023-01-24	36.500	36.550	36.500	36.500	28.987	30
2023-01-23	36.350	36.350	36.100	36.350	28.868	81
2023-01-20	36.850	36.950	36.675	36.950	29.344	26
2023-01-19	37.425	37.425	36.800	36.800	29.225	42
2023-01-18	37.575	37.775	37.393	37.775	29.999	1,864
2023-01-17	37.575	37.575	37.575	37.575	29.840	0
2023-01-16	37.200	37.750	37.200	37.275	29.602	133
2023-01-13	36.500	36.750	36.000	36.750	29.185	47
2023-01-12	36.350	36.350	35.750	36.300	28.828	394
2023-01-11	36.650	36.650	36.500	36.500	28.987	43
2023-01-10	36.400	36.400	36.400	36.400	28.907	0
2023-01-09	36.000	36.700	35.950	36.150	28.709	426

← NewerPage 16 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.