Dusseldorf - Delayed Quote EUR

Wynn Macau Ltd (8WY.DU)

0.6086
-0.0254
(-4.01%)
At close: May 13 at 4:00:19 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 13, 20250.00000.00000.00000.60860.6086-
May 12, 20250.62020.63400.62020.63400.6340-
May 9, 20250.60960.61140.60960.61060.6106-
May 8, 20250.62300.62300.61920.61920.6192-
May 7, 20250.61860.61920.61860.61860.6186-
May 6, 20250.61040.61040.60380.60380.6038-
May 5, 20250.59220.59220.59220.59220.5922-
May 2, 20250.57980.58560.57980.58560.5856-
Apr 30, 20250.57300.57300.56280.56280.5628-
Apr 29, 20250.57580.57680.57460.57680.5768-
Apr 28, 20250.57260.57520.57260.57460.5746-
Apr 25, 20250.58040.58040.57320.57320.5732-
Apr 24, 20250.57220.57380.57100.57380.5738-
Apr 23, 20250.56360.57480.56360.57480.5748-
Apr 22, 20250.53460.54280.53460.54280.5428-
Apr 17, 20250.54680.54680.53520.53520.5352-
Apr 16, 20250.53720.53800.53580.53580.5358-
Apr 15, 20250.54220.54740.54220.54740.5474-
Apr 14, 20250.55340.55640.55120.55640.5564-
Apr 11, 20250.55160.55160.54740.54740.5474-
Apr 10, 20250.57320.57320.55280.55280.5528-
Apr 9, 20250.52960.54140.52960.54140.5414-
Apr 8, 20250.54860.56200.54860.56200.5620-
Apr 7, 20250.54600.55900.54600.55900.5590-
Apr 4, 20250.61820.61820.61820.61820.6182-
Apr 3, 20250.63220.63220.61880.61880.6188-
Apr 2, 20250.65180.65180.64940.64940.6494-
Apr 1, 20250.66020.66580.66020.66260.6626-
Mar 31, 20250.64940.64940.64540.64540.6454-
Mar 28, 20250.68640.68680.67700.67700.6770-
Mar 27, 20250.66880.66880.64020.64020.6402-
Mar 26, 20250.65960.66140.65800.66140.6614-
Mar 25, 20250.64840.65220.64840.65220.6522-
Mar 24, 20250.64940.65480.64900.65480.6548-
Mar 21, 20250.65120.65120.64780.64780.6478-
Mar 20, 20250.66420.66980.66420.66980.6698-
Mar 19, 20250.66140.66500.66040.66500.6650-
Mar 18, 20250.64720.65600.64540.65600.6560-
Mar 17, 20250.64720.64720.64260.64640.6464-
Mar 14, 20250.64060.64280.63880.64280.6428-
Mar 13, 20250.62760.63000.62760.63000.6300-
Mar 12, 20250.63160.63160.62140.62140.6214-
Mar 11, 20250.66320.66740.65380.65380.6538-
Mar 10, 20250.65300.65600.65260.65260.6526-
Mar 7, 20250.65260.65260.64760.64760.6476-
Mar 6, 20250.65720.65860.65080.65080.6508-
Mar 5, 20250.65760.65760.65260.65260.6526-
Mar 4, 20250.66740.66740.65540.65540.6554-
Mar 3, 20250.68600.68600.67840.67840.6784-
Feb 28, 20250.65060.65080.64920.65080.6508-
Feb 27, 20250.64840.65000.64700.65000.6500-
Feb 26, 20250.63380.63380.63260.63300.6330-
Feb 25, 20250.62880.63200.62880.63080.6308-
Feb 24, 20250.65800.65800.65600.65600.6560-
Feb 21, 20250.63300.63560.62980.62980.6298-
Feb 20, 20250.65180.65360.64980.64980.6498-
Feb 19, 20250.64820.64940.64780.64780.6478-
Feb 18, 20250.64940.64940.64680.64680.6468-
Feb 17, 20250.64400.64460.64260.64460.6446-
Feb 14, 20250.63580.64320.63540.64320.6432-
Feb 13, 20250.64360.64360.63180.63360.6336-
Feb 12, 20250.61240.61680.61240.61280.6128-
Feb 11, 20250.60840.60860.60720.60720.6072-
Feb 10, 20250.63460.63460.63180.63220.6322-
Feb 7, 20250.62520.62520.62460.62500.6250-
Feb 6, 20250.63060.63160.63060.63120.6312-
Feb 5, 20250.62560.62560.62280.62280.6228-
Feb 4, 20250.65140.65500.65140.65260.6526-
Feb 3, 20250.66680.67720.66680.67380.6738-
Jan 31, 20250.68640.68640.68640.68640.6864-
Jan 30, 20250.68640.68640.68640.68640.6864-
Jan 29, 20250.68620.68680.68620.68640.6864-
Jan 28, 20250.68560.68620.68560.68600.6860-
Jan 27, 20250.66420.66420.66260.66340.6634-
Jan 24, 20250.65620.65620.65260.65260.6526-
Jan 23, 20250.65620.65640.65620.65640.6564-
Jan 22, 20250.65980.65980.65600.65680.6568-
Jan 21, 20250.66960.67260.66960.67260.6726-
Jan 20, 20250.68380.68380.67960.67960.6796-
Jan 17, 20250.66120.66560.66120.66560.6656-
Jan 16, 20250.67920.67920.67520.67520.6752-
Jan 15, 20250.67740.69660.67620.69660.6966-
Jan 14, 20250.67780.67780.66540.66540.6654-
Jan 13, 20250.65960.66340.65820.66340.6634-
Jan 10, 20250.65820.65820.65180.65180.6518-
Jan 9, 20250.65960.66300.65960.66280.6628-
Jan 8, 20250.66000.66260.65960.65960.6596-
Jan 7, 20250.66380.66960.66380.66960.6696-
Jan 6, 20250.66060.66060.65820.65820.6582-
Jan 3, 20250.65040.65160.65040.65060.6506-
Jan 2, 20250.64180.65120.64180.65120.6512-
Dec 30, 20240.64380.64480.62200.62200.6220-
Dec 27, 20240.65040.65200.65040.65140.6514-
Dec 23, 20240.66040.66260.65820.65820.6582-
Dec 20, 20240.67260.67280.67260.67280.6728-
Dec 19, 20240.68100.68180.67940.68180.6818-
Dec 18, 20240.66900.67080.66900.67080.6708-
Dec 17, 20240.66720.66820.66680.66680.6668-
Dec 16, 20240.67780.68400.67780.68400.6840-
Dec 13, 20240.70200.70200.69760.69760.6976-
Dec 12, 20240.71500.72220.71040.72220.7222-
Dec 11, 20240.70400.70880.70400.70800.7080-
Dec 10, 20240.70100.70240.70100.70240.7024-
Dec 9, 20240.69960.71380.69960.71340.7134-
Dec 6, 20240.69620.69860.69620.69860.6986-
Dec 5, 20240.69560.69560.69240.69240.6924-
Dec 4, 20240.70500.70500.70120.70220.7022-
Dec 3, 20240.71360.71540.71340.71340.7134-
Dec 2, 20240.71220.71660.71220.71660.7166-
Nov 29, 20240.69320.69460.69320.69460.6946-
Nov 28, 20240.67540.67540.67480.67480.6748-
Nov 27, 20240.68640.68980.68640.68820.6882-
Nov 26, 20240.67120.67240.66820.66820.6682-
Nov 25, 20240.67020.67020.66880.66880.6688-
Nov 22, 20240.67540.68220.67300.68220.6822-
Nov 21, 20240.68000.68000.67760.67920.6792-
Nov 20, 20240.68160.68220.68160.68160.6816-
Nov 19, 20240.67760.67760.66900.66900.6690-
Nov 18, 20240.68960.68960.68200.68200.6820-
Nov 15, 20240.67220.67220.66340.66340.6634-
Nov 14, 20240.66560.66560.66380.66380.6638-
Nov 13, 20240.67120.68180.67120.68180.6818-
Nov 12, 20240.67240.67520.67240.67520.6752-
Nov 11, 20240.69760.70660.69740.70660.7066-
Nov 8, 20240.70920.70920.70620.70920.7092-
Nov 7, 20240.69340.69660.69220.69220.6922-
Nov 6, 20240.68180.68800.68180.68660.6866-
Nov 5, 20240.69360.69400.69140.69400.6940-
Nov 4, 20240.72280.72280.71980.71980.7198-
Nov 1, 20240.71900.72620.71880.72620.7262-
Oct 31, 20240.71500.71500.70780.70780.7078-
Oct 30, 20240.72800.72800.72680.72760.7276-
Oct 29, 20240.73200.73280.73120.73280.7328-
Oct 28, 20240.73880.73880.73480.73680.7368-
Oct 25, 20240.72780.73100.72560.73100.7310-
Oct 24, 20240.72440.72600.72280.72280.7228-
Oct 23, 20240.73320.73320.73060.73060.7306-
Oct 22, 20240.71680.71800.70180.70180.7018-
Oct 21, 20240.71120.71260.69560.69560.6956-
Oct 18, 20240.72300.72660.71560.71560.7156-
Oct 17, 20240.70820.70820.67920.67920.6792-
Oct 16, 20240.66780.70940.66780.69040.6904-
Oct 15, 20240.72820.72820.70580.70580.7058-
Oct 14, 20240.74600.74600.72720.72720.7272-
Oct 11, 20240.78180.78180.73760.73760.7376-
Oct 10, 20240.78680.78680.76040.76040.7604-
Oct 9, 20240.76160.76880.72580.72580.7258-
Oct 8, 20240.76880.77360.72380.72380.7238-
Oct 7, 20240.85660.88520.84520.84520.8452-
Oct 4, 20240.79320.81940.78260.78260.7826-
Oct 3, 20240.79800.80420.77680.77680.7768-
Oct 2, 20240.79660.80600.76460.76460.7646-
Oct 1, 20240.76540.76540.73540.73540.7354-
Sep 30, 20240.76900.76960.72380.72380.7238-
Sep 27, 20240.70020.71320.69620.69620.6962-
Sep 26, 20240.63400.65320.60900.60900.6090-
Sep 25, 20240.59760.59760.58080.58080.5808-
Sep 24, 20240.60100.60300.56420.56420.5642-
Sep 23, 20240.57900.57980.56820.56820.5682-
Sep 20, 20240.57700.57700.57000.57000.5700-
Sep 19, 20240.57100.57800.53420.53420.5342-
Sep 18, 20240.56280.56280.52040.52040.5204-
Sep 17, 20240.55660.55820.55380.55380.5538-
Sep 16, 20240.54980.55720.54880.54880.5488-
Sep 13, 20240.55140.55140.54420.54420.5442-
Sep 12, 20240.55480.55480.54820.54820.5482-
Sep 11, 20240.54220.54320.53760.53760.5376-
Sep 10, 20240.56440.56440.55360.55820.5582-
Sep 9, 20240.56380.56520.55960.55960.5596-
Sep 6, 20240.56820.57120.56820.57120.5712-
Sep 5, 20240.58500.58500.57800.57800.5780-
Sep 4, 20240.59400.59460.58780.58780.5878-
Sep 3, 20240.60160.60160.59540.59540.5954-
Sep 2, 20240.59280.59500.58780.58780.5878-
Aug 30, 20240.61220.61220.59600.59600.5960-
Aug 29, 20240.58840.59200.58460.58460.5846-
Aug 28, 2024 0.00859275 Dividend
Aug 28, 20240.59140.59780.58960.58960.5896-
Aug 27, 20240.60480.60600.60020.60020.5252-
Aug 26, 20240.60740.61240.60180.60180.5266-
Aug 23, 20240.60720.61120.60280.60280.5275-
Aug 22, 20240.60520.61580.60520.60840.5324-
Aug 21, 20240.60580.60760.60060.60060.5256-
Aug 20, 20240.61720.61720.61100.61100.5347-
Aug 19, 20240.61640.61680.57620.57620.5042-
Aug 16, 20240.61280.61280.60140.60140.5263-
Aug 15, 20240.59440.60180.58960.58960.5159-
Aug 14, 20240.59120.59120.56940.57960.5072-
Aug 13, 20240.60100.60100.59280.59280.5187-
Aug 12, 20240.60220.60800.60140.60140.5263-
Aug 9, 20240.62320.62320.61640.61640.5394-
Aug 8, 20240.61480.62140.60320.60320.5278-
Aug 7, 20240.62960.62980.61880.61880.5415-
Aug 6, 20240.63240.63820.63000.63000.5513-
Aug 5, 20240.64360.64940.60900.60900.5329-
Aug 2, 20240.65080.65080.60500.60500.5294-
Aug 1, 20240.67380.67400.67080.67180.5879-
Jul 31, 20240.66940.66940.65920.65920.5768-
Jul 30, 20240.66380.66600.65260.65260.5711-
Jul 29, 20240.67780.67780.66780.66780.5844-
Jul 26, 20240.67480.67840.63200.63200.5530-
Jul 25, 20240.67680.68160.66720.66720.5838-
Jul 24, 20240.68860.68860.68100.68100.5959-
Jul 23, 20240.68060.68700.67500.67500.5907-
Jul 22, 20240.68880.68940.68100.68100.5959-
Jul 19, 20240.69320.69320.68100.68100.5959-
Jul 18, 20240.69960.70700.69300.69300.6064-
Jul 17, 20240.70940.71100.69640.69640.6094-
Jul 16, 20240.70300.70300.68800.69320.6066-
Jul 15, 20240.70220.70460.69380.69380.6071-
Jul 12, 20240.73500.73500.72020.72020.6302-
Jul 11, 20240.72540.72560.71480.71480.6255-
Jul 10, 20240.71600.71600.70020.70020.6127-
Jul 9, 20240.71000.71000.70460.70780.6194-
Jul 8, 20240.71600.71600.70060.70060.6131-
Jul 5, 20240.72880.72880.71780.71780.6281-
Jul 4, 20240.74960.74960.73580.73580.6439-
Jul 3, 20240.75380.75640.74500.74500.6519-
Jul 2, 20240.73100.73580.72460.72460.6341-
Jul 1, 20240.74980.74980.73500.73500.6432-
Jun 28, 20240.75420.75500.73940.73940.6470-
Jun 27, 20240.76220.76220.74800.74800.6545-
Jun 26, 20240.76960.77140.75660.75660.6621-
Jun 25, 20240.76860.76860.75900.75900.6642-
Jun 24, 20240.77500.77660.76380.76380.6684-
Jun 21, 20240.78580.78680.77080.77080.6745-
Jun 20, 20240.78540.79120.77620.77620.6792-
Jun 19, 20240.80440.80440.79080.79080.6920-
Jun 18, 20240.78820.80460.78040.78040.6829-
Jun 17, 20240.78480.78520.77280.77280.6762-
Jun 14, 20240.80820.80820.79260.79260.6936-
Jun 13, 20240.80280.80740.79420.79420.6950-
Jun 12, 20240.80620.80780.79420.79420.6950-
Jun 11, 20240.82900.83160.81860.81860.7163-
Jun 10, 20240.81920.81920.81460.81460.7128-
Jun 7, 20240.81880.82180.80540.80540.7048-
Jun 6, 20240.83420.83640.82000.82000.7175-
Jun 5, 20240.85780.85780.83740.83740.7328-
Jun 4, 20240.86300.87060.85280.85280.7462-
Jun 3, 2024 0.00859275 Dividend
Jun 3, 20240.86340.86340.84820.84820.7422-
May 31, 20240.86580.86580.84580.84580.6745-
May 30, 20240.84060.84060.82680.82680.6593-
May 29, 20240.85860.85860.84160.84160.6711-
May 28, 20240.87660.87660.86120.86120.6868-
May 27, 20240.87620.87880.86440.86440.6893-
May 24, 20240.87900.87900.86860.86860.6927-
May 23, 20240.90980.90980.89400.89400.7129-
May 22, 20240.92260.92260.90660.90660.7230-
May 21, 20240.93900.93900.91540.91540.7300-
May 20, 20240.95220.95220.93860.93860.7485-
May 17, 20240.95600.95920.94120.94120.7506-
May 16, 20240.95060.96180.91420.91420.7290-
May 15, 20240.95060.95060.93120.93120.7426-
May 14, 20240.94860.95220.93460.93460.7453-
May 13, 20240.96620.96720.96260.96260.7676-