XETRA - Delayed Quote EUR

Waste Management, Inc. (UWS.DE)

200.70
-6.55
(-3.16%)
At close: 5:37:46 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 12, 2025202.00212.65200.70200.70200.701,262
May 9, 2025208.40208.70205.40207.25207.25403
May 8, 2025209.60209.60209.10209.35209.35174
May 7, 2025208.00208.05206.05206.70206.7084
May 6, 2025206.70207.45206.45207.45207.45150
May 5, 2025205.90207.15204.60207.15207.15566
May 2, 2025208.90208.90206.45206.45206.45187
Apr 30, 2025201.15203.30200.00203.30203.30371
Apr 29, 2025198.48199.30193.54199.14199.14430
Apr 28, 2025201.15201.60200.15200.25200.25228
Apr 25, 2025202.20202.35198.18198.18198.18422
Apr 24, 2025200.95200.95200.25200.25200.2510
Apr 23, 2025205.70205.70200.40200.40200.40833
Apr 22, 2025200.00201.50197.78201.50201.50355
Apr 17, 2025205.50205.50200.55203.30203.30512
Apr 16, 2025203.95205.30202.25204.80204.80154
Apr 15, 2025205.90206.55204.15205.45205.45409
Apr 14, 2025201.65205.20201.65203.55203.551,220
Apr 11, 2025199.72202.15196.94198.08198.08144
Apr 10, 2025207.10207.10198.06199.94199.94768
Apr 9, 2025196.30198.18193.14196.16196.16182
Apr 8, 2025208.00208.00202.00203.05203.05994
Apr 7, 2025190.60205.85190.60200.85200.852,514
Apr 4, 2025214.05214.35209.10209.10209.101,554
Apr 3, 2025210.75213.40208.60213.40213.40552
Apr 2, 2025217.55217.55214.35215.70215.70305
Apr 1, 2025214.65216.55213.80215.40215.40549
Mar 31, 2025207.35212.85207.35212.85212.85136
Mar 28, 2025212.65212.65211.90211.90211.9070
Mar 27, 2025213.40214.25212.15212.15212.15182
Mar 26, 2025211.00212.25209.55212.00212.00381
Mar 25, 2025209.55209.95208.10208.95208.95166
Mar 24, 2025208.15208.15208.15208.15208.15-
Mar 21, 2025207.50208.40207.50208.15208.1511
Mar 20, 2025208.80211.10208.70208.70208.70145
Mar 19, 2025208.20208.95207.70208.95208.95185
Mar 18, 2025210.00210.00206.55206.55206.55115
Mar 17, 2025204.95204.95204.95204.95204.95-
Mar 14, 2025 0.743655 Dividend
Mar 14, 2025205.40206.10203.95204.95204.95160
Mar 13, 2025207.80207.85205.25206.40205.57194
Mar 12, 2025206.90207.90204.35205.45204.63272
Mar 11, 2025206.75209.15205.60205.80204.98250
Mar 10, 2025207.40213.85207.40211.90211.05490
Mar 7, 2025210.40210.90206.90208.00207.17308
Mar 6, 2025212.75213.10208.65210.75209.912,501
Mar 5, 2025214.95215.00212.05212.35211.50317
Mar 4, 2025222.85223.15220.05220.05219.17971
Mar 3, 2025223.75224.75222.90223.75222.86253
Feb 28, 2025220.25221.85220.25221.85220.96375
Feb 27, 2025218.35221.75217.85221.75220.86230
Feb 26, 2025219.35220.20217.85218.85217.98332
Feb 25, 2025218.50220.60218.50219.95219.07552
Feb 24, 2025217.95219.90216.85219.60218.72532
Feb 21, 2025216.95218.95216.85217.75216.88600
Feb 20, 2025217.40219.90216.65217.45216.58402
Feb 19, 2025218.35219.10218.00218.45217.58583
Feb 18, 2025218.00219.55216.00218.85217.98359
Feb 17, 2025219.40219.40217.15217.15216.28117
Feb 14, 2025217.70218.95217.30218.85217.9835
Feb 13, 2025219.00219.00216.95217.60216.73245
Feb 12, 2025217.25219.35216.45219.05218.17830
Feb 11, 2025219.85219.85217.95218.15217.281,326
Feb 10, 2025216.85219.60216.85217.80216.93735
Feb 7, 2025217.30218.35215.15218.35217.48275
Feb 6, 2025216.80217.65216.25216.95216.08188
Feb 5, 2025213.25214.65213.20214.55213.6978
Feb 4, 2025217.80217.80214.95214.95214.09342
Feb 3, 2025212.90218.55210.95218.50217.63456
Jan 31, 2025215.35215.35212.45213.40212.551,495
Jan 30, 2025202.30211.65202.25211.40210.56728
Jan 29, 2025206.10206.75202.70202.70201.89365
Jan 28, 2025203.70205.95203.70204.05203.23257
Jan 27, 2025198.40201.55197.26201.25200.45855
Jan 24, 2025202.40202.40202.40202.40201.59-
Jan 23, 2025204.00204.00202.05202.40201.59313
Jan 22, 2025201.65204.80201.55204.10203.28229
Jan 21, 2025206.50206.50206.50206.50205.67-
Jan 20, 2025207.15207.30205.30206.50205.67152
Jan 17, 2025205.50206.45205.15206.35205.53484
Jan 16, 2025202.90204.15202.15204.15203.33173
Jan 15, 2025201.50202.90201.10201.85201.04349
Jan 14, 2025203.30204.10200.25200.35199.55240
Jan 13, 2025202.60203.40202.00202.95202.14432
Jan 10, 2025201.30204.00200.35202.60201.7979,953
Jan 9, 2025201.15203.30200.70202.15201.34244
Jan 8, 2025197.32200.10197.30200.10199.30494
Jan 7, 2025193.58196.38192.28195.40194.62270
Jan 6, 2025195.04195.92191.54193.78193.012,810
Jan 3, 2025194.78196.40194.28196.14195.361,294
Jan 2, 2025195.96196.46194.52196.18195.40474
Dec 30, 2024195.10195.20194.42194.42193.64199
Dec 27, 2024195.10196.96195.10196.22195.44269
Dec 23, 2024199.16199.16194.46194.46193.68330
Dec 20, 2024198.20198.22196.52197.80197.01244
Dec 19, 2024196.74199.22196.74199.22198.42143
Dec 18, 2024200.00200.40198.08198.30197.51222
Dec 17, 2024200.95201.95200.30200.50199.70646
Dec 16, 2024203.30203.80202.25202.45201.64215
Dec 13, 2024204.85206.00203.00203.95203.13516
Dec 12, 2024204.00205.05203.05205.05204.23467
Dec 11, 2024205.35207.15205.10205.10204.28150
Dec 10, 2024205.75205.75205.75205.75204.93-
Dec 9, 2024211.70211.70205.75205.75204.9398
Dec 6, 2024 0.67605 Dividend
Dec 6, 2024210.95213.05210.90211.30210.46638
Dec 5, 2024214.00214.00210.70210.70209.11293
Dec 4, 2024216.15216.15213.45213.65212.04280
Dec 3, 2024215.40216.15214.05214.55212.931,015
Dec 2, 2024218.85218.85215.45215.45213.82393
Nov 29, 2024217.85217.85216.65217.10215.46132
Nov 28, 2024216.65216.65216.65216.65215.02-
Nov 27, 2024215.00217.75214.80216.65215.02103
Nov 26, 2024216.05217.60214.30217.60215.96322
Nov 25, 2024214.95214.95214.95214.95213.33-
Nov 22, 2024213.05215.50213.05214.95213.3345
Nov 21, 2024208.15210.45207.00210.45208.8649
Nov 20, 2024208.05208.85206.75206.95205.3972
Nov 19, 2024206.45206.75204.70206.75205.19138
Nov 18, 2024205.85207.15205.85207.15205.5960
Nov 15, 2024210.70210.70207.60207.60206.03191
Nov 14, 2024213.45214.85210.70210.70209.1197
Nov 13, 2024211.85213.90210.95213.90212.29250
Nov 12, 2024210.25213.55209.05212.10210.50818
Nov 11, 2024209.80212.10209.30211.55209.95339
Nov 8, 2024204.65204.65204.20204.25202.71105
Nov 7, 2024204.60204.85201.90204.05202.51361
Nov 6, 2024203.25204.90202.25204.50202.961,280
Nov 5, 2024196.86197.16196.76197.16195.6790
Nov 4, 2024196.76198.00195.32195.32193.85386
Nov 1, 2024199.06199.06199.06199.06197.56-
Oct 31, 2024196.08199.18196.08199.06197.56131
Oct 30, 2024201.85202.50199.98200.05198.54338
Oct 29, 2024196.34202.50192.68202.50200.97408
Oct 28, 2024192.78194.34191.36192.16190.711,635
Oct 25, 2024193.50193.72192.32192.98191.52385
Oct 24, 2024196.04197.22193.50194.12192.66325
Oct 23, 2024196.26196.26194.92196.02194.5494
Oct 22, 2024195.34195.80195.12195.24193.7773
Oct 21, 2024195.62197.08194.32194.56193.09321
Oct 18, 2024196.80196.84196.16196.16194.68165
Oct 17, 2024195.34198.10195.34196.56195.08429
Oct 16, 2024197.46197.84195.22195.94194.46498
Oct 15, 2024196.30198.10195.46197.38195.89519
Oct 14, 2024193.70196.08192.98195.88194.40461
Oct 11, 2024193.50193.50192.60193.26191.80224
Oct 10, 2024193.00194.20192.18193.36191.90346
Oct 9, 2024191.34192.26190.50192.26190.8159
Oct 8, 2024188.02190.28186.68190.28188.84945
Oct 7, 2024191.22191.22187.82187.82186.401,129
Oct 4, 2024189.72190.48188.78189.16187.73678
Oct 3, 2024188.54189.76188.54189.44188.01313
Oct 2, 2024188.40188.42186.40188.04186.62213
Oct 1, 2024186.32187.92186.32187.92186.50317
Sep 30, 2024184.26185.06181.36185.06183.66111
Sep 27, 2024184.92185.02183.80185.02183.62415
Sep 26, 2024186.36187.34185.48185.48184.08293
Sep 25, 2024185.38186.40184.78186.40184.9977
Sep 24, 2024186.00186.56185.38186.06184.66390
Sep 23, 2024182.82185.28182.12185.28183.88228
Sep 20, 2024182.98184.20182.18182.18180.81247
Sep 19, 2024182.56182.84181.72182.00180.63339
Sep 18, 2024182.58183.50182.48182.48181.10110
Sep 17, 2024186.70187.90185.50185.50184.10717
Sep 16, 2024188.56188.56187.04188.10186.68150
Sep 13, 2024 0.67605 Dividend
Sep 13, 2024187.90189.20187.00187.72186.301,915
Sep 12, 2024188.88190.76186.10186.44184.291,480
Sep 11, 2024188.80190.50186.60186.60184.45892
Sep 10, 2024188.74189.96188.72189.38187.20236
Sep 9, 2024185.48188.58185.48188.58186.4076
Sep 6, 2024186.34187.34184.38185.94183.80352
Sep 5, 2024189.36189.40186.68187.14184.98115
Sep 4, 2024189.52190.40188.70189.04186.86263
Sep 3, 2024192.08192.08191.08191.74189.53198
Sep 2, 2024191.46192.34190.90191.50189.29196
Aug 30, 2024189.06190.44188.94189.68187.49726
Aug 29, 2024188.48189.80188.28189.80187.61142
Aug 28, 2024187.96188.82187.96188.38186.21593
Aug 27, 2024187.32188.92186.32187.42185.26249
Aug 26, 2024187.50189.56187.42188.10185.93780
Aug 23, 2024189.22190.16187.72187.96185.79317
Aug 22, 2024188.16189.54188.16189.54187.35333
Aug 21, 2024187.46188.08186.56187.78185.61362
Aug 20, 2024185.98187.32185.76187.32185.16442
Aug 19, 2024186.24187.14185.86186.60184.45417
Aug 16, 2024189.00189.20187.50187.90185.73148
Aug 15, 2024188.18189.48187.76187.76185.59393
Aug 14, 2024187.24187.28187.10187.10184.94157
Aug 13, 2024186.02186.02185.90185.90183.7620
Aug 12, 2024188.94190.00186.00186.44184.29568
Aug 9, 2024188.02189.20187.18188.36186.19402
Aug 8, 2024188.26189.36188.26189.32187.14142
Aug 7, 2024188.74189.28188.60189.28187.10447
Aug 6, 2024185.66187.50185.36187.04184.88694
Aug 5, 2024188.52188.58182.72183.70181.582,884
Aug 2, 2024189.36192.38187.36187.52185.36799
Aug 1, 2024188.46189.26185.98189.26187.082,013
Jul 31, 2024186.20187.62186.10186.74184.59455
Jul 30, 2024186.48187.20185.50186.30184.15976
Jul 29, 2024182.02185.10181.64184.02181.90923
Jul 26, 2024184.74186.82182.00182.26180.161,590
Jul 25, 2024195.02195.02186.24186.60184.45507
Jul 24, 2024201.95202.55200.65200.90198.58587
Jul 23, 2024205.60206.05203.40203.40201.05500
Jul 22, 2024206.80206.80203.75204.65202.29537
Jul 19, 2024205.00205.40205.00205.05202.6828
Jul 18, 2024205.45206.20203.95206.20203.82338
Jul 17, 2024203.00204.25201.80204.25201.89717
Jul 16, 2024197.86202.10197.84201.95199.62168
Jul 15, 2024196.38197.48195.34197.48195.201,233
Jul 12, 2024195.12195.80194.66195.80193.54449
Jul 11, 2024196.00196.00194.40195.76193.50659
Jul 10, 2024194.34194.62194.04194.62192.38102
Jul 9, 2024194.66194.88193.48194.88192.63713
Jul 8, 2024194.54195.16193.92194.02191.78386
Jul 5, 2024195.44195.66193.10193.28191.051,218
Jul 4, 2024196.74196.74195.58196.18193.92235
Jul 3, 2024194.92195.14193.84194.50192.26290
Jul 2, 2024195.42195.90193.10194.16191.92514
Jul 1, 2024199.98200.00197.56197.56195.28633
Jun 28, 2024199.10199.54197.84199.12196.82586
Jun 27, 2024198.86199.70198.52198.52196.23473
Jun 26, 2024198.96199.52198.74199.22196.92171
Jun 25, 2024198.80199.36197.68199.36197.06474
Jun 24, 2024194.72197.26194.72197.10194.83106
Jun 21, 2024194.52195.62194.50195.06192.81256
Jun 20, 2024193.14194.04192.52193.94191.70354
Jun 19, 2024192.40193.40192.40193.16190.9313
Jun 18, 2024192.56192.56192.14192.14189.9283
Jun 17, 2024190.30191.42189.90191.28189.07414
Jun 14, 2024187.68188.58186.56188.58186.40489
Jun 13, 2024185.40187.20184.92185.36183.22114
Jun 12, 2024188.22188.22184.98184.98182.85100
Jun 11, 2024186.36188.94186.36188.10185.93180
Jun 10, 2024187.00187.82186.16187.82185.65455
Jun 7, 2024 0.67605 Dividend
Jun 7, 2024186.18187.34185.46187.34185.18378
Jun 6, 2024183.00188.00183.00186.52183.63321
Jun 5, 2024189.98189.98185.32187.28184.38235
Jun 4, 2024185.50186.66184.04185.66182.78262
Jun 3, 2024194.42194.42185.86186.22183.331,994
May 31, 2024191.66191.66190.78191.20188.23129
May 30, 2024187.98189.30187.58188.90185.97656
May 29, 2024190.06191.10188.78189.76186.82357
May 28, 2024191.04192.74189.58189.84186.90331
May 27, 2024192.42192.42192.42192.42189.4415
May 24, 2024193.86195.00192.34192.76189.77109
May 23, 2024193.94195.02193.88194.10191.0930
May 22, 2024192.22193.82192.22193.68190.68501
May 21, 2024192.70192.70192.00192.44189.46115
May 20, 2024193.72193.72192.52192.62189.63170
May 17, 2024195.00195.00192.66192.66189.6721
May 16, 2024193.12193.46191.70193.46190.461,148
May 15, 2024193.90195.18192.70192.70189.71231
May 14, 2024194.92197.36193.36193.84190.83346
May 13, 2024198.56198.56195.24195.56192.53442

Related Tickers

NVJP.DE Umicore SA
8.62
+2.93%
 
RPU.F Republic Services, Inc.
223.10
+0.68%
 
BFSA.DE Befesa S.A.
27.44
+0.37%
 
VVD.DE Veolia Environnement SA
30.05
-5.92%