Washtec AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-11	33.625	33.625	33.625	33.625	26.704	0
2022-10-10	34.250	34.250	34.000	34.150	27.121	2
2022-10-07	33.700	33.900	33.700	33.725	26.783	152
2022-10-06	34.200	34.900	33.700	34.600	27.478	243
2022-10-05	32.500	33.325	32.500	33.325	26.465	113
2022-10-04	32.300	32.500	32.300	32.300	25.651	11
2022-10-03	32.050	32.050	31.500	32.050	25.453	235
2022-09-30	31.950	32.200	31.950	32.000	25.413	1,003
2022-09-29	31.855	31.855	31.425	31.425	24.956	19
2022-09-28	32.200	32.200	32.100	32.100	25.492	105
2022-09-27	33.800	33.800	33.575	33.575	26.664	60
2022-09-26	34.445	34.445	33.525	33.525	26.624	40
2022-09-23	34.650	34.650	34.650	34.650	27.518	0
2022-09-22	35.475	35.475	35.475	35.475	28.173	0
2022-09-21	36.700	36.800	36.400	36.400	28.907	36
2022-09-20	36.650	37.125	36.650	37.125	29.483	52
2022-09-16	38.700	38.700	38.157	38.700	30.734	698
2022-09-15	38.950	39.150	38.950	38.950	30.932	135
2022-09-14	39.175	39.175	39.046	39.175	31.111	172
2022-09-13	39.325	39.325	39.325	39.325	31.230	0
2022-09-12	39.925	40.000	38.950	39.575	31.429	164
2022-09-09	39.575	39.575	39.575	39.575	31.429	0
2022-09-08	38.900	38.900	38.700	38.700	30.734	63
2022-09-07	38.900	38.900	38.750	38.750	30.774	27
2022-09-06	39.675	39.675	39.675	39.675	31.508	0
2022-09-05	39.725	39.875	39.631	39.875	31.667	227
2022-09-02	39.725	39.950	39.725	39.725	31.548	88
2022-09-01	39.725	39.850	38.650	38.650	30.694	1,134
2022-08-31	39.675	39.675	39.675	39.675	31.508	0
2022-08-30	39.725	40.000	39.575	39.575	31.429	8
2022-08-26	40.000	40.000	40.000	40.000	31.766	0
2022-08-25	39.760	39.760	39.475	39.475	31.349	32
2022-08-24	39.625	39.625	38.700	39.625	31.469	81
2022-08-23	40.200	40.200	40.200	40.200	31.925	0
2022-08-22	40.356	40.356	39.750	40.350	32.044	771
2022-08-19	40.650	40.850	40.050	40.050	31.806	3
2022-08-18	40.250	40.284	40.000	40.000	31.766	304
2022-08-17	40.800	41.250	39.325	39.325	31.230	79
2022-08-16	40.189	40.325	40.189	40.300	32.005	5,172
2022-08-15	40.800	40.800	40.100	40.100	31.846	69
2022-08-12	40.589	40.589	40.050	40.150	31.885	5,145
2022-08-11	40.600	40.600	40.550	40.550	32.203	119
2022-08-10	40.450	41.000	40.445	40.950	32.521	507
2022-08-09	40.600	40.800	40.600	40.600	32.243	407
2022-08-08	40.902	41.150	40.902	40.950	32.521	5,144
2022-08-05	40.650	40.650	40.200	40.200	31.925	61
2022-08-04	40.902	40.902	40.150	40.150	31.885	163
2022-08-03	40.597	41.075	40.597	41.075	32.620	115
2022-08-02	40.650	41.050	40.050	40.450	32.124	432
2022-08-01	40.900	41.262	40.600	40.750	32.362	364
2022-07-29	41.400	41.400	40.300	40.650	32.283	834
2022-07-28	42.200	42.263	41.775	41.775	33.176	231
2022-07-27	42.193	42.350	42.193	42.350	33.633	61
2022-07-26	43.450	43.450	41.225	41.225	32.739	91
2022-07-25	43.014	43.675	43.014	43.675	34.685	143
2022-07-22	44.500	44.500	42.550	42.550	33.791	93
2022-07-21	44.400	44.700	44.400	44.700	35.499	3,362
2022-07-20	44.400	44.500	44.250	44.250	35.141	582
2022-07-19	44.500	44.500	44.050	44.050	34.983	207
2022-07-18	44.150	44.500	44.150	44.150	35.062	60

← NewerPage 18 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.