Munich - Delayed Quote EUR

Worthington Steel Inc (Z2J.MU)

24.15
-0.05
(-0.21%)
As of 8:00:11 AM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 16, 202524.1524.1524.1524.1524.15-
May 15, 202524.2024.2024.2024.2024.20-
May 14, 202524.9024.9024.9024.9024.90-
May 13, 202524.4024.4024.4024.4024.40-
May 12, 202523.3023.3023.3023.3023.30-
May 9, 202523.2023.2023.2023.2023.20-
May 8, 202523.2023.2023.2023.2023.20-
May 7, 202523.2023.2023.2023.2023.20-
May 6, 202523.2023.2023.2023.2023.20-
May 5, 202523.2023.2023.2023.2023.20-
May 2, 202522.6522.6522.6522.6522.65-
Apr 30, 202522.6522.6522.6522.6522.65-
Apr 29, 202522.6522.6522.6522.6522.65-
Apr 28, 202522.6522.6522.6522.6522.65-
Apr 25, 202522.6522.6522.6522.6522.65-
Apr 24, 202521.7521.7521.7521.7521.75-
Apr 23, 202521.6521.6521.6521.6521.65-
Apr 22, 202520.5520.5520.5520.5520.55-
Apr 17, 202521.2521.2521.2521.2521.25-
Apr 16, 202521.1021.1021.1021.1021.10-
Apr 15, 202521.1021.1021.1021.1021.10-
Apr 14, 202521.2021.2021.2021.2021.20-
Apr 11, 202521.2021.2021.2021.2021.20-
Apr 10, 202522.3022.3022.3022.3022.30-
Apr 9, 202520.1520.1520.1520.1520.15-
Apr 8, 202521.5021.5021.5021.5021.50-
Apr 7, 202520.4520.4520.4520.4520.45-
Apr 4, 202521.2521.2521.0521.0521.05200
Apr 3, 202523.3523.3523.3523.3523.35-
Apr 2, 202523.5023.5023.5023.5023.50-
Apr 1, 202523.5023.5023.5023.5023.50-
Mar 31, 202523.7523.7523.7523.7523.75-
Mar 28, 202524.4524.4524.4524.4524.45-
Mar 27, 202524.4524.4524.4524.4524.45-
Mar 26, 202524.5024.5024.5024.5024.50-
Mar 25, 202524.5524.5524.5524.5524.55-
Mar 24, 202524.4524.4524.4524.4524.45-
Mar 21, 202525.6025.6025.6025.6025.60-
Mar 20, 202523.9523.9523.9523.9523.95-
Mar 19, 202524.1024.1024.1024.1024.10-
Mar 18, 202524.1024.1024.1024.1024.10-
Mar 17, 202524.2524.2524.2524.2524.25-
Mar 14, 2025 0.14292799 Dividend
Mar 14, 202523.9023.9023.9023.9023.90-
Mar 13, 202523.9023.9023.9023.9023.74-
Mar 12, 202523.9023.9023.9023.9023.74-
Mar 11, 202522.9522.9522.9522.9522.80-
Mar 10, 202524.1024.1024.1024.1023.94-
Mar 7, 202524.4524.4524.4524.4524.29-
Mar 6, 202524.2024.2024.2024.2024.04-
Mar 5, 202524.1524.1524.1524.1523.99-
Mar 4, 202524.9524.9524.9524.9524.78-
Mar 3, 202525.8025.8025.8025.8025.63-
Feb 28, 202526.3026.3026.3026.3026.12-
Feb 27, 202526.7526.7526.7526.7526.57-
Feb 26, 202526.7526.7526.7526.7526.57-
Feb 25, 202526.9526.9526.9526.9526.77-
Feb 24, 202527.3027.3027.3027.3027.12-
Feb 21, 202527.7527.7527.7527.7527.56-
Feb 20, 202527.9027.9027.9027.9027.71-
Feb 19, 202528.1028.1028.1028.1027.91-
Feb 18, 202527.3527.3527.3527.3527.17-
Feb 17, 202527.2527.2527.2527.2527.07-
Feb 14, 202527.1527.1527.1527.1526.97-
Feb 13, 202527.1527.1527.1527.1526.97-
Feb 12, 202528.5528.5528.5528.5528.36-
Feb 11, 202529.1529.1529.1529.1528.95-
Feb 10, 202527.0527.0527.0527.0526.87-
Feb 7, 202527.0527.0527.0527.0526.87-
Feb 6, 202527.0027.0027.0027.0026.82-
Feb 5, 202527.1527.1527.1527.1526.97-
Feb 4, 202527.4527.4527.4527.4527.27-
Feb 3, 202528.2028.2028.2028.2028.01-
Jan 31, 202529.2029.2029.2029.2029.00-
Jan 30, 202529.2029.2029.2029.2029.00-
Jan 29, 202528.6028.6028.6028.6028.41-
Jan 28, 202527.8527.8527.8527.8527.66-
Jan 27, 202528.4528.4528.4528.4528.26-
Jan 24, 202528.8528.8528.8528.8528.66-
Jan 23, 202529.5529.5529.5529.5529.35-
Jan 22, 202529.6529.6529.6529.6529.45-
Jan 21, 202529.4529.4529.4529.4529.25-
Jan 20, 202529.5529.5529.5529.5529.35-
Jan 17, 202529.5529.5529.5529.5529.35-
Jan 16, 202530.0030.0030.0030.0029.80-
Jan 15, 202528.7028.7028.7028.7028.51-
Jan 14, 202528.6528.6528.6528.6528.46-
Jan 13, 202528.6528.6528.6528.6528.46-
Jan 10, 202529.4529.4529.4529.4529.25-
Jan 9, 202529.4529.4529.4529.4529.25-
Jan 8, 202529.6529.6529.6529.6529.45-
Jan 7, 202529.6529.6529.6529.6529.45-
Jan 6, 202529.6529.6529.6529.6529.45-
Jan 3, 202530.7530.7530.7530.7530.54-
Jan 2, 202530.7530.7530.7530.7530.54-
Dec 30, 202430.8030.8030.8030.8030.59-
Dec 27, 202431.2031.2031.2031.2030.99-
Dec 23, 202432.6032.6032.4532.4532.232
Dec 20, 202431.4531.4531.4531.4531.24-
Dec 19, 202433.0033.0033.0033.0032.78-
Dec 18, 202437.8037.8037.8037.8037.55-
Dec 17, 202439.3039.3039.3039.3039.04-
Dec 16, 202440.3540.3540.3540.3540.08-
Dec 13, 2024 0.14292799 Dividend
Dec 13, 202441.7041.7041.7041.7041.42-
Dec 12, 202441.8541.8541.8541.8541.41-
Dec 11, 202441.8541.8541.8541.8541.41-
Dec 10, 202441.8041.8041.8041.8041.36-
Dec 9, 202441.8541.8541.8541.8541.41-
Dec 6, 202441.8541.8541.8541.8541.41-
Dec 5, 202442.5042.5042.5042.5042.05-
Dec 4, 202442.9542.9542.9542.9542.50-
Dec 3, 202443.1043.1043.1043.1042.65-
Dec 2, 202442.3542.3542.3542.3541.91-
Nov 29, 202442.3542.3542.3542.3541.91-
Nov 28, 202442.3542.3542.3542.3541.91-
Nov 27, 202442.3542.3542.3542.3541.91-
Nov 26, 202443.0043.0043.0043.0042.55-
Nov 25, 202443.0043.0043.0043.0042.55-
Nov 22, 202441.7041.7041.7041.7041.26-
Nov 21, 202441.4041.4041.4041.4040.97-
Nov 20, 202441.1541.1541.1541.1540.72-
Nov 19, 202441.1541.1541.1541.1540.72-
Nov 18, 202441.1541.1541.1541.1540.72-
Nov 15, 202441.1541.1541.1541.1540.72-
Nov 14, 202441.5541.5541.5541.5541.11-
Nov 13, 202442.3542.3542.3542.3541.91-
Nov 12, 202443.4043.4043.4043.4042.94-
Nov 11, 202443.0043.0043.0043.0042.55-
Nov 8, 202441.5041.5041.5041.5041.06-
Nov 7, 202441.4041.4041.4041.4040.97-
Nov 6, 202437.1537.1537.1537.1536.76-
Nov 5, 202434.9034.9034.9034.9034.53-
Nov 4, 202434.7534.7534.7534.7534.39-
Nov 1, 202435.4535.4535.4535.4535.08-
Oct 31, 202435.8035.8035.8035.8035.42-
Oct 30, 202436.6036.6036.6036.6036.22-
Oct 29, 202436.6036.6036.6036.6036.22-
Oct 28, 202434.0534.0534.0534.0533.69-
Oct 25, 202432.6032.6032.6032.6032.26-
Oct 24, 202432.2032.2032.2032.2031.86-
Oct 23, 202432.2032.2032.2032.2031.86-
Oct 22, 202432.2032.2032.2032.2031.86-
Oct 21, 202432.6532.6532.6532.6532.31-
Oct 18, 202432.6532.6532.6532.6532.31-
Oct 17, 202431.5531.5531.5531.5531.22-
Oct 16, 202431.1031.1031.1031.1030.77-
Oct 15, 202431.1531.1531.1531.1530.82-
Oct 14, 202430.6530.6530.6530.6530.33-
Oct 11, 202430.5530.5530.5530.5530.23-
Oct 10, 202430.7530.7530.7530.7530.43-
Oct 9, 202430.4530.4530.4530.4530.13-
Oct 8, 202430.3030.3030.3030.3029.98-
Oct 7, 202430.2530.2530.2530.2529.93-
Oct 4, 202429.5529.5529.1029.1028.7980
Oct 3, 202429.9529.9529.9529.9529.64-
Oct 2, 202430.3030.3030.3030.3029.98-
Oct 1, 202430.3030.3030.3030.3029.98-
Sep 30, 202429.4029.4029.4029.4029.09-
Sep 27, 202428.9028.9028.9028.9028.60-
Sep 26, 202431.3031.3031.3031.3030.97-
Sep 25, 202432.5532.5532.5532.5532.21-
Sep 24, 202432.2532.2532.2532.2531.91-
Sep 23, 202432.5532.5532.5532.5532.21-
Sep 20, 202432.7532.7532.7532.7532.41-
Sep 19, 202430.9030.9030.9030.9030.58-
Sep 18, 202430.2530.2530.2530.2529.93-
Sep 17, 202429.5529.5529.5529.5529.24-
Sep 16, 202429.3529.3529.3529.3529.04-
Sep 13, 2024 0.14292799 Dividend
Sep 13, 202428.5528.5528.5528.5528.25-
Sep 12, 202428.3028.3028.3028.3027.84-
Sep 11, 202428.0028.0028.0028.0027.55-
Sep 10, 202429.0529.0529.0529.0528.58-
Sep 9, 202428.3528.3528.3528.3527.89-
Sep 6, 202428.8528.8528.8528.8528.39-
Sep 5, 202428.9028.9028.9028.9028.44-
Sep 4, 202429.2529.2529.2529.2528.78-
Sep 3, 202431.8031.8031.8031.8031.29-
Sep 2, 202431.8031.8031.8031.8031.29-
Aug 30, 202431.4531.4531.4531.4530.94-
Aug 29, 202430.9530.9530.9530.9530.45-
Aug 28, 202430.9530.9530.9530.9530.45-
Aug 27, 202430.9530.9530.9530.9530.45-
Aug 26, 202430.9530.9530.9530.9530.45-
Aug 23, 202430.2030.2030.2030.2029.71-
Aug 22, 202430.2030.2030.2030.2029.71-
Aug 21, 202429.6529.6529.6529.6529.17-
Aug 20, 202430.5530.5530.5530.5530.06-
Aug 19, 202430.5530.5530.5530.5530.06-
Aug 16, 202430.5530.5530.5530.5530.06-
Aug 15, 202429.9029.9029.9029.9029.42-
Aug 14, 202430.4530.4530.4530.4529.96-
Aug 13, 202430.4530.4530.4530.4529.96-
Aug 12, 202430.9030.9030.9030.9030.40-
Aug 9, 202430.9030.9030.9030.9030.40-
Aug 8, 202430.2030.2030.2030.2029.71-
Aug 7, 202431.1531.1531.1531.1530.65-
Aug 6, 202430.9530.9530.9530.9530.45-
Aug 5, 202431.5031.5031.5031.5030.99-
Aug 2, 202434.1534.1534.1534.1533.60-
Aug 1, 202436.6036.6036.6036.6036.01-
Jul 31, 202435.8535.8535.8535.8535.27-
Jul 30, 202436.4036.4036.4036.4035.81-
Jul 29, 202436.4036.4036.4036.4035.81-
Jul 26, 202434.1534.1534.1534.1533.60-
Jul 25, 202433.1533.1533.1533.1532.62-
Jul 24, 202433.7033.7033.7033.7033.16-
Jul 23, 202433.7033.7033.7033.7033.16-
Jul 22, 202433.7033.7033.7033.7033.16-
Jul 19, 202433.9033.9033.9033.9033.35-
Jul 18, 202434.0534.0534.0534.0533.50-
Jul 17, 202433.7033.7033.7033.7033.16-
Jul 16, 202432.6532.6532.6532.6532.12-
Jul 15, 202431.8531.8531.8531.8531.34-
Jul 12, 202431.2031.2031.2031.2030.70-
Jul 11, 202430.1530.1530.1530.1529.66-
Jul 10, 202429.5029.5029.5029.5029.03-
Jul 9, 202429.8529.8529.8529.8529.37-
Jul 8, 202429.8529.8529.8529.8529.37-
Jul 5, 202429.9529.9529.9529.9529.47-
Jul 4, 202430.0530.0530.0530.0529.57-
Jul 3, 202430.1030.1030.1030.1029.62-
Jul 2, 202430.6030.6030.6030.6030.11-
Jul 1, 202430.8530.8530.8530.8530.35-
Jun 28, 202430.3530.7030.3530.7030.2150
Jun 27, 202428.8528.8528.8528.8528.39-
Jun 26, 202428.8528.8528.8528.8528.39-
Jun 25, 202428.9028.9028.9028.9028.44-
Jun 24, 202429.4529.4529.4529.4528.98-
Jun 21, 202428.5528.5528.5528.5528.09-
Jun 20, 202428.3528.3528.3528.3527.89-
Jun 19, 202428.3528.3528.3528.3527.89-
Jun 18, 202428.2528.2528.2528.2527.80-
Jun 17, 202428.0028.0028.0028.0027.55-
Jun 14, 2024 0.14292799 Dividend
Jun 14, 202428.6028.6028.6028.6028.14-
Jun 13, 202428.7028.7028.7028.7028.08-
Jun 12, 202429.1529.1529.1529.1528.52-
Jun 11, 202429.2529.2529.2529.2528.62-
Jun 10, 202429.2529.2529.2529.2528.62-
Jun 7, 202429.2029.2029.2029.2028.57-
Jun 6, 202429.2029.2029.2029.2028.57-
Jun 5, 202428.9028.9028.9028.9028.28-
Jun 4, 202430.3530.3530.3530.3529.70-
Jun 3, 202430.5030.5030.2030.2029.5520
May 31, 202430.5030.5030.5030.5029.84-
May 30, 202430.5030.5030.5030.5029.84-
May 29, 202431.0031.0031.0031.0030.33-
May 28, 202430.3530.3530.3530.3529.70-
May 27, 202430.3530.3530.3530.3529.70-
May 24, 202430.3530.3530.3530.3529.70-
May 23, 202431.1531.1531.1531.1530.48-
May 22, 202431.1531.1531.1531.1530.48-
May 21, 202431.1531.1531.1531.1530.48-
May 20, 202431.0031.0031.0031.0030.33-
May 17, 202431.5031.5031.5031.5030.82-
May 16, 202431.0031.0031.0031.0030.33-