Historical Share Price

Filter by dates:
Historical price from October 19, 2018 to January 17, 2019
Download historical share price in CSV/Excel format
Date Opening High Low Close VolumeAdjusted Close a
Summary
Recent 2 weeks
(04/01/2019 to 17/01/2019)
394 422 388 406 288.785.700406
Previous 2 weeks
(17/12/2018 to 03/01/2019)
374 394 364 390 221.033.700390
Previous 4 weeks
(16/11/2018 to 14/12/2018)
328 400 326 374 405.897.900374
Daily Historical Data
17/01/2019 414 420 404 406 22.618.700406
16/01/2019 418 422 414 414 21.198.700414
15/01/2019 408 422 406 418 31.229.100418
14/01/2019 408 410 402 406 11.917.700406
11/01/2019 416 416 408 408 9.202.000408
10/01/2019 414 416 404 416 27.018.800416
09/01/2019 414 418 406 416 23.031.900416
08/01/2019 400 414 398 410 42.435.800410
07/01/2019 400 406 396 400 21.749.700400
04/01/2019 394 404 388 394 78.383.300394
03/01/2019 376 394 376 390 62.838.000390
02/01/2019 376 384 372 376 22.518.800376
28/12/2018 372 380 372 376 16.175.300376
27/12/2018 374 380 372 372 10.282.400372
26/12/2018 370 380 366 374 8.166.100374
21/12/2018 376 382 370 380 12.920.300380
20/12/2018 384 388 376 376 23.424.000376
19/12/2018 370 386 366 382 43.477.900382
18/12/2018 372 372 364 366 10.896.300366
17/12/2018 374 378 370 372 10.334.600372
14/12/2018 374 382 372 374 14.599.100374
13/12/2018 378 382 372 374 25.047.800374
12/12/2018 384 384 376 376 19.780.300376
11/12/2018 380 382 364 376 10.966.600376
10/12/2018 386 388 374 378 12.498.900378
07/12/2018 382 394 380 384 38.065.500384
06/12/2018 380 390 376 382 8.804.900382
05/12/2018 378 388 374 384 14.108.200384
04/12/2018 394 398 380 382 23.704.800382
03/12/2018 370 400 370 394 46.846.900394
30/11/2018 370 378 364 366 14.620.300366
29/11/2018 352 370 350 366 17.243.300366
28/11/2018 360 364 346 350 12.097.000350
27/11/2018 370 378 360 360 18.322.500360
26/11/2018 362 376 358 370 24.829.200370
23/11/2018 360 366 354 362 9.200.300362
22/11/2018 354 372 354 360 23.480.700360
21/11/2018 348 360 340 354 22.092.300354
19/11/2018 338 358 336 352 23.284.800352
16/11/2018 328 346 326 336 26.304.500336
15/11/2018 318 326 316 326 10.474.500326
14/11/2018 326 328 316 318 6.972.100318
13/11/2018 318 326 318 326 6.307.800326
12/11/2018 328 334 322 324 6.078.800324
09/11/2018 344 344 326 330 10.590.700330
08/11/2018 350 352 338 342 21.415.400342
07/11/2018 316 346 316 346 30.659.300346
06/11/2018 318 320 314 314 10.641.400314
05/11/2018 310 318 308 314 13.618.000314
02/11/2018 300 310 300 310 11.539.200310
01/11/2018 304 310 298 298 24.089.600298
31/10/2018 304 308 300 300 7.516.700300
30/10/2018 304 312 298 298 10.165.400298
29/10/2018 310 310 300 302 3.803.100302
26/10/2018 312 314 306 306 4.511.300306
25/10/2018 310 314 306 310 3.672.700310
24/10/2018 316 318 310 310 7.405.900310
23/10/2018 320 322 314 314 6.090.700314
22/10/2018 312 324 312 318 14.227.800318
19/10/2018 330 330 312 312 32.726.900312

SUBSIDIARIES

WIKA Beton's subsidiaries