Washtec AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-24	48.000	48.000	47.200	47.475	36.136	878
2022-01-21	49.552	49.552	48.919	49.000	37.297	372
2022-01-20	50.900	50.900	50.575	50.575	38.496	2,316
2022-01-19	50.375	51.000	50.100	50.950	38.781	215
2022-01-18	50.550	50.550	50.200	50.550	38.477	534
2022-01-17	51.400	52.000	51.400	51.650	39.314	309
2022-01-14	51.900	51.900	51.000	51.550	39.238	4,142
2022-01-13	52.450	52.450	51.750	51.750	39.390	2,693
2022-01-12	52.369	53.000	52.369	52.800	40.190	564
2022-01-11	52.200	52.500	52.200	52.300	39.809	2,290
2022-01-10	51.900	51.900	51.200	51.450	39.162	1,429
2022-01-07	53.100	53.100	53.100	53.100	40.418	8
2022-01-06	53.600	53.900	53.000	53.900	41.027	4,455
2022-01-05	53.500	54.100	53.300	53.400	40.646	303
2022-01-04	54.250	54.250	53.982	54.250	41.293	277
2021-12-31	54.050	54.050	54.050	54.050	41.141	0
2021-12-30	54.150	54.800	54.050	54.050	41.141	131
2021-12-29	54.050	54.231	54.050	54.050	41.141	51
2021-12-24	52.800	52.800	52.800	52.800	40.190	0
2021-12-23	52.400	52.800	51.900	52.800	40.190	623
2021-12-22	51.595	52.400	51.595	52.000	39.581	15,425
2021-12-21	51.350	51.350	51.100	51.350	39.086	176
2021-12-20	50.850	51.400	50.653	51.050	38.858	599
2021-12-17	51.650	51.900	51.300	51.850	39.466	576
2021-12-16	51.225	52.026	50.300	51.350	39.086	15,936
2021-12-15	51.500	51.500	50.900	51.025	38.839	1,030
2021-12-14	51.850	51.900	51.100	51.350	39.086	453
2021-12-13	52.000	52.800	51.500	52.100	39.657	1,041
2021-12-10	51.359	52.000	51.359	51.450	39.162	1,664
2021-12-09	51.300	51.300	51.096	51.125	38.915	37
2021-12-08	51.050	51.500	51.000	51.350	39.086	1,477
2021-12-07	51.100	51.700	51.100	51.450	39.162	123
2021-12-06	49.800	50.700	49.650	50.375	38.344	817
2021-12-03	49.600	49.600	49.600	49.600	37.754	1,286
2021-12-02	51.500	51.500	50.300	50.475	38.420	555
2021-12-01	49.950	52.200	49.950	52.100	39.657	10,371
2021-11-30	47.400	49.205	47.400	48.700	37.069	37,272
2021-11-29	47.525	48.400	47.400	47.475	36.136	813
2021-11-26	49.150	49.150	46.400	47.575	36.212	3,757
2021-11-25	51.650	52.000	51.200	51.250	39.010	8,705
2021-11-24	52.000	52.200	51.200	51.850	39.466	5,546
2021-11-23	52.499	52.499	51.100	51.750	39.390	16,605
2021-11-22	53.667	53.667	52.987	53.300	40.570	7,092
2021-11-19	54.300	54.300	52.900	54.050	41.141	5,547
2021-11-18	54.950	55.000	53.900	54.350	41.369	13,177
2021-11-17	55.700	55.700	54.750	54.750	41.674	4,964
2021-11-16	55.550	55.900	54.998	55.050	41.902	3,919
2021-11-15	55.750	56.400	55.300	56.100	42.701	19,394
2021-11-12	56.300	56.300	55.600	56.000	42.625	9,264
2021-11-11	56.400	57.043	56.100	57.000	43.386	1,266
2021-11-10	56.700	56.700	56.102	56.700	43.158	1,507
2021-11-09	56.900	57.400	56.400	56.400	42.930	451
2021-11-08	56.700	57.000	56.234	56.900	43.310	1,617
2021-11-05	56.200	57.600	56.200	56.900	43.310	448
2021-11-04	56.300	56.300	55.993	56.300	42.854	1,272
2021-11-03	56.083	56.083	55.400	55.850	42.511	993
2021-11-02	56.100	56.100	55.100	55.750	42.435	1,462
2021-11-01	56.300	56.600	56.300	56.600	43.082	279
2021-10-29	55.750	56.500	55.600	56.000	42.625	463
2021-10-28	56.300	56.300	56.000	56.000	42.625	474

← NewerPage 21 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.