Washtec AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-20	49.975	50.500	48.877	50.250	38.249	5,665
2022-04-19	48.750	49.950	48.750	49.475	37.659	6,451
2022-04-14	48.300	49.050	48.000	48.600	36.993	82,111
2022-04-13	46.900	48.050	46.900	47.875	36.441	4,181
2022-04-12	47.025	47.100	45.600	46.850	35.661	9,556
2022-04-11	46.400	46.522	45.800	46.000	35.014	2,556
2022-04-08	46.000	46.600	45.700	46.000	35.014	8,253
2022-04-07	45.488	46.500	45.488	46.150	35.128	2,242
2022-04-06	45.700	45.700	44.500	44.500	33.872	838
2022-04-05	46.600	46.700	45.725	45.725	34.804	3,571
2022-04-04	46.000	46.600	45.800	46.350	35.280	427
2022-04-01	46.900	46.900	45.350	46.300	35.242	942
2022-03-31	49.275	49.850	47.625	47.625	36.251	1,135
2022-03-30	49.750	49.750	48.750	48.925	37.240	3,822
2022-03-29	49.600	50.600	49.100	50.450	38.401	872
2022-03-28	49.300	49.850	49.300	49.800	37.906	677
2022-03-25	49.700	49.800	48.950	49.200	37.449	4,053
2022-03-24	50.875	51.300	49.850	49.975	38.039	764
2022-03-23	51.600	51.600	50.500	50.875	38.724	962
2022-03-22	51.200	51.600	51.200	51.350	39.086	385
2022-03-21	50.575	51.499	50.200	51.050	38.858	4,204
2022-03-18	50.100	50.500	50.100	50.175	38.192	26,637
2022-03-17	50.150	51.200	49.450	49.700	37.830	2,006
2022-03-16	48.300	50.700	48.300	50.250	38.249	3,075
2022-03-15	48.700	48.700	47.850	48.150	36.650	11,152
2022-03-14	47.900	49.550	47.900	49.000	37.297	167
2022-03-11	46.450	48.200	46.450	48.200	36.688	708
2022-03-10	45.225	45.725	44.700	45.725	34.804	495
2022-03-09	44.950	45.350	44.300	44.950	34.214	6,218
2022-03-08	44.050	45.200	44.050	44.700	34.024	2,906
2022-03-07	42.900	44.500	42.900	43.875	33.396	712
2022-03-04	45.900	45.900	44.750	44.750	34.062	1
2022-03-03	48.250	48.250	47.125	47.125	35.870	256
2022-03-02	47.725	48.650	47.400	48.650	37.031	9,429
2022-03-01	48.048	48.048	47.648	47.725	36.327	742
2022-02-28	47.218	48.250	47.218	48.050	36.574	669
2022-02-25	45.750	47.600	45.750	47.125	35.870	272
2022-02-24	46.850	46.850	45.000	46.150	35.128	6,576
2022-02-23	48.400	49.000	47.450	47.825	36.403	1,462
2022-02-22	48.400	48.750	48.400	48.400	36.840	499
2022-02-21	49.150	49.150	48.150	49.000	37.297	8,465
2022-02-18	50.500	50.500	49.900	50.050	38.096	2,121
2022-02-17	51.800	51.800	50.500	50.675	38.572	7,552
2022-02-16	52.300	52.700	51.650	51.650	39.314	7,765
2022-02-15	52.600	52.784	52.600	52.700	40.113	619
2022-02-14	53.400	53.700	51.100	52.200	39.733	1,893
2022-02-11	54.050	54.200	53.800	53.900	41.027	1,154
2022-02-10	52.800	54.000	52.800	53.600	40.799	2,017
2022-02-09	52.900	53.100	52.600	53.000	40.342	7,546
2022-02-08	53.200	53.200	53.100	53.100	40.418	30
2022-02-07	50.800	53.300	50.800	53.300	40.570	599
2022-02-04	49.848	49.848	49.200	49.200	37.449	5,598
2022-02-03	49.675	49.950	49.250	49.675	37.811	13,035
2022-02-02	49.975	49.975	49.324	49.600	37.754	8,487
2022-02-01	49.875	50.189	49.875	49.875	37.963	460
2022-01-31	49.300	49.750	48.800	49.175	37.430	763
2022-01-28	48.800	49.350	48.732	49.100	37.373	10,071
2022-01-27	48.900	49.200	48.030	49.200	37.449	5,113
2022-01-26	48.400	49.157	48.400	48.750	37.107	72
2022-01-25	48.023	48.700	48.023	48.300	36.764	1,689

← NewerPage 20 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.