Washtec AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-18	44.150	44.500	44.150	44.150	35.062	60
2022-07-15	43.300	43.300	42.650	42.650	33.871	418
2022-07-14	42.850	42.850	42.650	42.850	34.030	46
2022-07-13	43.375	44.000	43.150	43.275	34.367	89
2022-07-12	43.925	43.925	43.925	43.925	34.883	0
2022-07-11	44.200	44.200	43.100	43.125	34.248	173
2022-07-08	44.350	45.443	44.000	44.250	35.141	78
2022-07-07	44.000	45.200	43.825	43.825	34.804	3,973
2022-07-06	43.850	44.750	43.850	44.200	35.102	2,446
2022-07-05	44.150	44.500	44.100	44.100	35.022	1,204
2022-07-04	44.000	44.300	43.925	43.925	34.883	178
2022-07-01	43.775	44.517	43.775	43.775	34.764	7,005
2022-06-30	45.150	45.150	44.300	44.700	35.499	2,703
2022-06-29	45.025	45.350	44.900	44.950	35.697	1,441
2022-06-28	45.339	45.339	44.300	44.650	35.459	1,193
2022-06-27	44.975	45.425	44.975	45.425	36.075	139
2022-06-24	43.988	45.200	43.988	44.800	35.578	1,011
2022-06-23	43.450	43.450	42.650	42.650	33.871	221
2022-06-22	44.050	44.050	43.350	44.050	34.983	200
2022-06-21	44.067	44.700	44.067	44.700	35.499	208
2022-06-20	43.200	44.200	43.200	44.050	34.983	595
2022-06-17	43.250	44.650	43.250	44.650	35.459	1,940
2022-06-16	44.600	44.600	42.800	43.025	34.169	1,442
2022-06-15	45.200	45.575	45.200	45.575	36.194	9,297
2022-06-14	44.750	44.750	44.500	44.600	35.419	50
2022-06-13	46.000	46.000	44.900	44.900	35.658	134
2022-06-10	49.000	49.000	47.550	48.000	38.120	15,460
2022-06-09	49.400	49.600	49.400	49.500	39.311	12
2022-06-08	49.300	49.500	49.250	49.300	39.152	36
2022-06-07	49.475	49.600	49.450	49.600	39.390	666
2022-06-06	49.375	49.800	49.375	49.375	39.212	400
2022-06-01	49.500	49.950	49.475	49.475	39.291	509
2022-05-31	49.775	49.800	49.550	49.800	39.549	48
2022-05-30	49.675	49.950	49.634	49.875	39.609	535
2022-05-27	49.175	50.000	49.150	49.775	39.529	990
2022-05-26	48.400	49.000	48.000	49.000	38.914	300
2022-05-25	48.050	48.050	48.050	48.050	38.159	0
2022-05-24	47.125	47.950	47.125	47.125	37.425	11,942
2022-05-23	47.425	47.950	47.350	47.575	37.782	760
2022-05-20	47.150	49.100	47.150	48.300	38.358	2,912
2022-05-19	47.048	47.048	46.491	46.800	37.167	4,501
2022-05-18	47.575	48.000	47.375	47.375	37.623	15,949
2022-05-17	48.150	48.550	47.150	47.575	37.782	2,646
2022-05-16	50.550	50.550	49.900	50.550	38.477	813
2022-05-13	49.750	50.075	49.750	50.075	38.115	239
2022-05-12	49.500	49.500	48.450	49.400	37.602	832
2022-05-11	50.500	50.500	50.075	50.075	38.115	3,433
2022-05-10	49.500	50.100	49.500	49.500	37.678	8,532
2022-05-09	49.875	49.907	48.700	48.700	37.069	9,879
2022-05-06	49.875	49.875	49.774	49.875	37.963	4,462
2022-05-05	51.900	51.900	51.000	51.150	38.934	13,433
2022-05-04	50.875	51.400	50.875	51.225	38.991	23,561
2022-05-03	51.025	51.200	50.775	50.775	38.648	13,403
2022-04-29	51.492	52.000	51.492	52.000	39.581	21,407
2022-04-28	51.025	51.372	50.750	50.750	38.629	6,723
2022-04-27	50.675	50.900	49.936	50.350	38.325	2,726
2022-04-26	51.025	51.200	50.100	50.150	38.172	1,167
2022-04-25	50.475	50.900	49.895	50.650	38.553	3,855
2022-04-22	49.975	50.075	49.776	50.075	38.115	4,446
2022-04-21	50.475	50.500	50.100	50.350	38.325	27

← NewerPage 19 of 22 · 1,263 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.