Stuttgart - Delayed Quote EUR

WashTec AG (WSU.SG)

40.60

+0.60

+(1.50%)

As of 4:00:09 PM GMT+2. Market Open.

Currency in EUR

Date	Open	High	Low	Close	Adj Close	Volume
May 15, 2025	40.40	40.90	40.40	40.60	40.60	3
May 14, 2025	2.4 Dividend
May 14, 2025	41.60	43.10	40.00	40.00	40.00	120
May 13, 2025	44.60	44.90	43.50	44.00	41.60	480
May 12, 2025	44.00	45.00	43.70	45.00	42.55	427
May 9, 2025	43.40	44.30	43.40	43.70	41.32	5
May 8, 2025	43.30	43.60	43.20	43.40	41.03	-
May 7, 2025	42.90	44.60	42.60	43.50	41.13	145
May 6, 2025	43.80	43.80	42.70	43.00	40.65	500
May 5, 2025	42.60	44.10	42.60	43.80	41.41	-
May 2, 2025	43.10	43.10	42.20	42.60	40.28	490
Apr 30, 2025	41.60	42.60	41.40	42.30	39.99	-
Apr 29, 2025	41.30	42.00	41.00	41.60	39.33	240
Apr 28, 2025	40.70	42.40	40.70	41.30	39.05	702
Apr 25, 2025	40.50	40.90	40.10	40.70	38.48	25
Apr 24, 2025	40.50	40.60	40.10	40.50	38.29	-
Apr 23, 2025	39.80	40.90	39.80	40.30	38.10	-
Apr 22, 2025	39.10	40.60	39.10	39.80	37.63	50
Apr 17, 2025	40.70	40.70	39.10	39.10	36.97	-
Apr 16, 2025	41.00	41.40	39.60	40.70	38.48	-
Apr 15, 2025	39.00	41.00	38.50	41.00	38.76	730
Apr 14, 2025	39.50	39.80	38.20	38.60	36.49	827
Apr 11, 2025	38.20	38.60	38.00	38.60	36.49	-
Apr 10, 2025	38.60	39.00	38.00	38.20	36.12	750
Apr 9, 2025	37.20	38.60	37.20	38.60	36.49	300
Apr 8, 2025	36.80	37.80	36.30	37.20	35.17	100
Apr 7, 2025	38.80	39.00	36.50	36.80	34.79	1,690
Apr 4, 2025	39.00	39.40	38.50	38.80	36.68	1,700
Apr 3, 2025	39.50	40.00	39.00	39.10	36.97	-
Apr 2, 2025	39.20	39.90	39.20	39.50	37.35	-
Apr 1, 2025	38.70	39.30	38.70	39.20	37.06	320
Mar 31, 2025	39.50	40.00	38.60	38.70	36.59	3,100
Mar 28, 2025	39.60	40.20	39.40	39.50	37.35	3,040
Mar 27, 2025	39.70	39.90	39.50	39.60	37.44	-
Mar 26, 2025	40.50	40.60	39.40	39.70	37.53	1,500
Mar 25, 2025	39.80	39.90	39.40	39.40	37.25	250
Mar 24, 2025	40.30	40.80	39.50	39.80	37.63	600
Mar 21, 2025	40.90	40.90	40.10	40.10	37.91	-
Mar 20, 2025	41.00	41.30	40.70	40.90	38.67	-
Mar 19, 2025	41.00	41.00	40.70	41.00	38.76	-
Mar 18, 2025	41.60	41.80	40.90	41.00	38.76	-
Mar 17, 2025	41.80	41.80	41.60	41.60	39.33	-
Mar 14, 2025	42.00	42.50	41.60	41.80	39.52	-
Mar 13, 2025	41.10	42.00	41.10	41.80	39.52	-
Mar 12, 2025	41.30	41.40	40.90	41.10	38.86	30
Mar 11, 2025	41.30	41.40	40.90	40.90	38.67	20
Mar 10, 2025	41.30	41.50	41.00	41.30	39.05	180
Mar 7, 2025	40.90	41.30	40.40	41.30	39.05	100
Mar 6, 2025	39.80	41.20	39.60	40.90	38.67	-
Mar 5, 2025	39.50	39.90	39.00	39.80	37.63	-
Mar 4, 2025	39.60	39.90	39.30	39.50	37.35	100
Mar 3, 2025	39.60	40.40	38.90	39.60	37.44	734
Feb 28, 2025	39.60	39.80	39.40	39.60	37.44	138
Feb 27, 2025	39.00	39.50	38.50	39.50	37.35	240
Feb 26, 2025	38.50	39.30	38.50	39.00	36.87	-
Feb 25, 2025	39.00	39.30	38.60	38.60	36.49	-
Feb 24, 2025	38.60	39.10	38.60	39.00	36.87	-
Feb 21, 2025	38.90	38.90	38.30	38.30	36.21	-
Feb 20, 2025	39.00	39.00	38.80	38.90	36.78	4
Feb 19, 2025	38.60	39.10	38.50	39.10	36.97	-
Feb 18, 2025	38.50	38.60	38.30	38.60	36.49	4
Feb 17, 2025	38.10	39.00	38.10	38.70	36.59	260
Feb 14, 2025	39.10	39.10	37.70	38.30	36.21	3,115
Feb 13, 2025	39.00	39.10	38.80	39.10	36.97	590
Feb 12, 2025	38.80	39.00	38.70	39.00	36.87	-
Feb 11, 2025	38.40	39.20	38.40	38.80	36.68	903
Feb 10, 2025	38.80	38.80	38.00	38.40	36.31	432
Feb 7, 2025	39.10	39.10	38.00	38.80	36.68	375
Feb 6, 2025	39.60	39.90	38.00	39.10	36.97	2,050
Feb 5, 2025	38.40	40.50	38.00	40.00	37.82	203
Feb 4, 2025	39.10	39.60	38.30	38.30	36.21	1,563
Feb 3, 2025	39.30	39.30	38.30	39.10	36.97	100
Jan 31, 2025	39.20	39.80	37.80	39.70	37.53	705
Jan 30, 2025	39.70	39.70	38.30	39.20	37.06	105
Jan 29, 2025	39.80	40.00	39.60	39.70	37.53	-
Jan 28, 2025	39.00	39.80	39.00	39.80	37.63	-
Jan 27, 2025	39.80	39.90	39.00	39.00	36.87	483
Jan 24, 2025	39.50	40.00	39.40	40.00	37.82	-
Jan 23, 2025	39.00	39.70	39.00	39.50	37.35	99
Jan 22, 2025	39.10	39.20	38.60	39.00	36.87	1,399
Jan 21, 2025	39.50	39.50	37.90	38.70	36.59	772
Jan 20, 2025	39.30	39.70	39.00	39.50	37.35	-
Jan 17, 2025	38.80	39.30	38.70	39.30	37.16	-
Jan 16, 2025	39.10	39.10	38.70	38.80	36.68	-
Jan 15, 2025	39.00	39.10	38.50	39.10	36.97	160
Jan 14, 2025	39.50	39.70	38.80	39.00	36.87	500
Jan 13, 2025	39.40	39.60	39.20	39.50	37.35	-
Jan 10, 2025	39.90	40.00	39.30	39.40	37.25	12
Jan 9, 2025	41.00	41.00	39.90	39.90	37.72	30
Jan 8, 2025	41.70	41.70	40.90	40.90	38.67	48
Jan 7, 2025	41.60	41.90	41.50	41.70	39.43	36
Jan 6, 2025	40.60	41.70	40.60	41.60	39.33	-
Jan 3, 2025	40.60	41.60	40.60	40.90	38.67	-
Jan 2, 2025	40.40	41.20	39.80	40.60	38.39	316
Dec 30, 2024	39.80	40.00	39.70	40.00	37.82	-
Dec 27, 2024	39.00	39.80	38.70	39.70	37.53	200
Dec 23, 2024	39.30	39.70	38.80	38.80	36.68	300
Dec 20, 2024	39.50	39.50	38.10	39.30	37.16	200
Dec 19, 2024	39.50	39.50	38.70	39.50	37.35	-
Dec 18, 2024	39.10	39.90	39.10	39.90	37.72	-
Dec 17, 2024	39.70	39.70	38.20	39.10	36.97	25
Dec 16, 2024	39.80	40.40	38.60	39.80	37.63	25
Dec 13, 2024	39.70	40.00	39.50	39.80	37.63	-
Dec 12, 2024	39.60	40.00	39.10	39.70	37.53	460
Dec 11, 2024	39.10	39.60	39.00	39.60	37.44	-
Dec 10, 2024	39.40	39.70	39.10	39.10	36.97	50
Dec 9, 2024	39.90	39.90	38.60	39.40	37.25	-
Dec 6, 2024	38.90	40.10	38.20	39.90	37.72	-
Dec 5, 2024	38.20	39.10	38.10	38.90	36.78	-
Dec 4, 2024	38.10	38.30	38.00	38.10	36.02	-
Dec 3, 2024	38.20	38.20	37.90	38.10	36.02	-
Dec 2, 2024	38.30	38.50	37.90	38.20	36.12	-
Nov 29, 2024	38.30	39.20	37.90	38.30	36.21	450
Nov 28, 2024	38.10	38.30	37.60	38.30	36.21	-
Nov 27, 2024	38.20	38.40	37.70	38.10	36.02	100
Nov 26, 2024	38.30	38.40	37.80	38.20	36.12	346
Nov 25, 2024	38.10	38.30	37.90	38.30	36.21	-
Nov 22, 2024	37.00	38.30	37.00	38.30	36.21	-
Nov 21, 2024	37.90	38.30	37.00	37.00	34.98	-
Nov 20, 2024	38.10	38.70	37.40	37.90	35.83	300
Nov 19, 2024	39.10	39.40	37.10	38.10	36.02	2,039
Nov 18, 2024	39.50	39.50	39.00	39.10	36.97	-
Nov 15, 2024	39.40	39.70	39.40	39.50	37.35	50
Nov 14, 2024	38.70	39.90	38.70	39.40	37.25	2
Nov 13, 2024	39.50	39.70	39.00	39.00	36.87	2
Nov 12, 2024	39.60	39.60	39.40	39.50	37.35	490
Nov 11, 2024	38.70	39.80	38.70	39.60	37.44	1,632
Nov 8, 2024	38.80	39.40	38.70	38.70	36.59	951
Nov 7, 2024	38.90	39.50	38.80	38.90	36.78	952
Nov 6, 2024	38.90	39.50	38.90	39.00	36.87	350
Nov 5, 2024	39.00	39.50	38.90	38.90	36.78	629
Nov 4, 2024	38.80	39.10	38.00	39.00	36.87	-
Nov 1, 2024	38.30	39.00	38.30	38.80	36.68	-
Oct 31, 2024	38.60	39.00	38.30	38.30	36.21	603
Oct 30, 2024	38.40	39.00	38.40	38.60	36.49	481
Oct 29, 2024	38.80	39.60	38.60	38.70	36.59	250
Oct 28, 2024	38.80	39.40	38.50	38.50	36.40	30
Oct 25, 2024	38.60	38.90	38.60	38.80	36.68	30
Oct 24, 2024	38.70	39.10	38.60	38.60	36.49	-
Oct 23, 2024	37.90	39.20	37.90	38.70	36.59	20
Oct 22, 2024	37.90	38.80	37.70	37.70	35.64	-
Oct 21, 2024	38.10	38.40	37.90	37.90	35.83	-
Oct 18, 2024	38.40	38.80	38.10	38.10	36.02	30
Oct 17, 2024	38.80	38.80	38.10	38.40	36.31	260
Oct 16, 2024	38.40	39.00	38.30	38.80	36.68	300
Oct 15, 2024	38.60	38.60	36.80	38.40	36.31	1,350
Oct 14, 2024	39.80	40.10	36.70	38.60	36.49	40
Oct 11, 2024	39.40	40.00	39.20	39.80	37.63	300
Oct 10, 2024	39.20	39.40	39.10	39.40	37.25	-
Oct 9, 2024	38.40	39.10	38.10	39.00	36.87	200
Oct 8, 2024	38.50	38.50	38.00	38.40	36.31	-
Oct 7, 2024	38.60	39.30	38.50	38.50	36.40	30
Oct 4, 2024	38.40	38.60	38.20	38.60	36.49	-
Oct 3, 2024	38.80	38.80	38.40	38.40	36.31	-
Oct 2, 2024	38.50	38.80	38.00	38.80	36.68	-
Oct 1, 2024	37.70	38.50	37.60	38.50	36.40	-
Sep 30, 2024	37.30	37.90	37.30	37.70	35.64	-
Sep 27, 2024	37.60	37.70	37.30	37.30	35.27	-
Sep 26, 2024	37.30	37.60	37.30	37.60	35.55	-
Sep 25, 2024	36.80	37.50	36.50	37.30	35.27	-
Sep 24, 2024	36.80	36.80	36.70	36.80	34.79	-
Sep 23, 2024	36.90	37.30	36.50	36.80	34.79	870
Sep 20, 2024	37.50	37.50	36.90	36.90	34.89	-
Sep 19, 2024	36.40	37.50	36.40	37.50	35.45	-
Sep 18, 2024	36.20	36.50	36.20	36.40	34.41	14
Sep 17, 2024	36.40	36.50	36.20	36.50	34.51	-
Sep 16, 2024	36.20	36.40	36.10	36.40	34.41	-
Sep 13, 2024	36.40	36.50	36.20	36.20	34.23	50
Sep 12, 2024	36.40	36.40	36.20	36.40	34.41	-
Sep 11, 2024	36.20	36.40	36.20	36.40	34.41	-
Sep 10, 2024	36.30	36.40	36.20	36.20	34.23	-
Sep 9, 2024	35.80	36.60	35.80	36.30	34.32	-
Sep 6, 2024	36.10	36.40	35.90	35.90	33.94	-
Sep 5, 2024	36.20	36.20	36.10	36.10	34.13	-
Sep 4, 2024	36.30	36.30	36.00	36.20	34.23	62
Sep 3, 2024	36.30	36.60	36.10	36.60	34.60	-
Sep 2, 2024	36.40	36.40	36.10	36.30	34.32	-
Aug 30, 2024	36.70	36.70	36.00	36.40	34.41	800
Aug 29, 2024	36.40	36.90	36.20	36.70	34.70	150
Aug 28, 2024	35.70	36.40	35.70	36.40	34.41	-
Aug 27, 2024	35.60	36.00	35.40	35.70	33.75	-
Aug 26, 2024	34.60	35.60	34.40	35.60	33.66	-
Aug 23, 2024	33.80	34.50	33.80	34.30	32.43	-
Aug 22, 2024	34.20	34.40	33.80	33.80	31.96	546
Aug 21, 2024	34.60	35.00	33.70	34.20	32.33	90
Aug 20, 2024	34.90	35.00	34.50	34.60	32.71	-
Aug 19, 2024	34.80	35.00	34.80	34.90	33.00	267
Aug 16, 2024	34.70	35.10	34.50	34.80	32.90	450
Aug 15, 2024	35.30	35.50	34.70	35.00	33.09	100
Aug 14, 2024	36.20	36.20	34.60	35.30	33.37	2,486
Aug 13, 2024	36.10	36.40	35.10	36.00	34.04	220
Aug 12, 2024	36.60	36.70	35.80	36.10	34.13	959
Aug 9, 2024	36.90	36.90	35.90	36.60	34.60	-
Aug 8, 2024	35.70	37.10	35.10	36.90	34.89	-
Aug 7, 2024	33.80	35.70	33.50	35.70	33.75	-
Aug 6, 2024	34.20	34.40	33.80	33.80	31.96	106
Aug 5, 2024	34.50	34.80	34.20	34.20	32.33	266
Aug 2, 2024	35.50	36.50	34.10	35.10	33.19	876
Aug 1, 2024	36.80	37.00	35.60	35.70	33.75	184
Jul 31, 2024	36.90	36.90	36.50	36.80	34.79	100
Jul 30, 2024	36.70	36.90	36.60	36.90	34.89	150
Jul 29, 2024	36.60	37.40	36.60	36.90	34.89	425
Jul 26, 2024	35.00	36.60	35.00	36.60	34.60	100
Jul 25, 2024	35.50	35.50	34.30	35.00	33.09	1,200
Jul 24, 2024	35.50	35.90	35.30	35.50	33.56	640
Jul 23, 2024	36.80	36.80	34.60	35.50	33.56	528
Jul 22, 2024	36.40	37.00	36.30	36.80	34.79	646
Jul 19, 2024	36.40	36.80	36.30	36.40	34.41	46
Jul 18, 2024	36.80	37.00	36.40	36.40	34.41	100
Jul 17, 2024	36.60	36.80	36.40	36.80	34.79	-
Jul 16, 2024	36.90	36.90	36.30	36.60	34.60	123
Jul 15, 2024	36.80	37.10	36.50	36.90	34.89	-
Jul 12, 2024	37.10	37.20	36.20	36.80	34.79	-
Jul 11, 2024	37.80	38.10	37.20	37.20	35.17	-
Jul 10, 2024	38.00	38.00	37.40	37.80	35.74	-
Jul 9, 2024	38.70	38.70	37.60	38.00	35.93	-
Jul 8, 2024	38.80	39.00	38.60	38.70	36.59	346
Jul 5, 2024	38.70	38.90	38.50	38.70	36.59	-
Jul 4, 2024	38.70	39.00	38.50	38.70	36.59	-
Jul 3, 2024	38.90	39.20	38.70	39.20	37.06	-
Jul 2, 2024	38.90	38.90	38.50	38.90	36.78	220
Jul 1, 2024	39.10	39.20	38.70	38.90	36.78	-
Jun 28, 2024	39.60	39.60	38.80	39.10	36.97	-
Jun 27, 2024	39.10	39.60	38.80	39.60	37.44	56
Jun 26, 2024	38.50	39.30	38.50	39.30	37.16	-
Jun 25, 2024	38.60	39.10	38.50	38.90	36.78	-
Jun 24, 2024	38.60	39.00	38.60	38.60	36.49	-
Jun 21, 2024	38.50	39.30	38.50	39.20	37.06	60
Jun 20, 2024	38.60	38.90	38.30	38.50	36.40	-
Jun 19, 2024	39.40	39.60	38.60	38.60	36.49	15
Jun 18, 2024	39.80	40.00	39.40	39.40	37.25	15
Jun 17, 2024	40.30	40.40	39.60	39.80	37.63	396
Jun 14, 2024	40.20	40.90	40.00	40.50	38.29	2,916
Jun 13, 2024	40.80	41.30	40.30	40.30	38.10	300
Jun 12, 2024	41.10	41.10	40.60	40.80	38.57	-
Jun 11, 2024	40.40	41.30	40.40	41.10	38.86	2,496
Jun 10, 2024	40.80	41.10	40.10	40.10	37.91	200
Jun 7, 2024	40.80	41.20	40.60	40.80	38.57	-
Jun 6, 2024	40.30	41.00	40.10	40.80	38.57	4,821
Jun 5, 2024	40.80	40.80	40.10	40.70	38.48	1,175
Jun 4, 2024	40.10	40.80	40.10	40.80	38.57	1,892
Jun 3, 2024	40.10	40.50	40.10	40.10	37.91	-
May 31, 2024	40.00	40.30	40.00	40.10	37.91	280
May 30, 2024	40.20	40.50	40.00	40.00	37.82	-
May 29, 2024	40.40	40.80	40.10	40.20	38.01	2,052
May 28, 2024	40.50	41.00	40.40	40.60	38.39	27
May 27, 2024	40.10	40.70	40.10	40.60	38.39	208
May 24, 2024	40.00	40.10	39.90	40.10	37.91	90
May 23, 2024	39.70	40.20	39.70	39.90	37.72	830
May 22, 2024	40.30	40.30	39.70	39.70	37.53	238
May 21, 2024	39.50	40.80	39.20	40.30	38.10	1,612
May 20, 2024	39.00	40.10	39.00	39.50	37.35	-
May 17, 2024	39.90	40.00	39.10	39.40	37.25	1,224
May 16, 2024	40.30	40.30	39.60	39.90	37.72	-
May 15, 2024	2.2 Dividend
May 15, 2024	38.50	40.60	37.80	40.30	38.10	100

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

WashTec AG (WSU.SG)