Historical Share Price

Filter by dates:
Historical price from August 21, 2018 to November 14, 2018
Download historical share price in CSV/Excel format
Date Opening High Low Close VolumeAdjusted Close a
Summary
Recent 2 weeks
(01/11/2018 to 14/11/2018)
304 352 298 318 141.912.300318
Previous 2 weeks
(18/10/2018 to 31/10/2018)
334 334 298 300 94.190.900300
Previous 4 weeks
(20/09/2018 to 17/10/2018)
366 378 330 330 160.013.400330
Daily Historical Data
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
18/10/2018 334 334 328 328 4.070.400328
17/10/2018 330 338 330 330 5.583.500330
16/10/2018 332 336 330 330 2.338.000330
15/10/2018 340 340 332 332 3.333.600332
12/10/2018 336 340 332 338 3.885.800338
11/10/2018 342 342 332 334 9.004.300334
10/10/2018 346 348 342 342 6.095.500342
09/10/2018 350 356 342 342 8.162.300342
08/10/2018 352 358 350 350 6.892.600350
05/10/2018 356 360 350 350 3.934.400350
04/10/2018 364 364 356 356 5.110.700356
03/10/2018 364 368 362 362 2.867.600362
02/10/2018 370 378 364 364 13.062.800364
01/10/2018 364 374 364 370 12.655.500370
28/09/2018 360 364 358 364 5.979.800364
27/09/2018 360 362 356 358 4.446.900358
26/09/2018 360 362 356 358 4.630.400358
25/09/2018 360 364 354 356 5.553.900356
24/09/2018 366 366 360 360 6.796.100360
21/09/2018 372 374 362 362 44.716.400362
20/09/2018 366 372 362 370 4.963.300370
19/09/2018 370 372 362 366 5.144.900366
18/09/2018 372 372 366 368 5.835.200368
17/09/2018 372 376 368 372 2.885.600372
14/09/2018 372 378 370 372 6.649.700372
13/09/2018 374 378 370 370 2.736.300370
12/09/2018 378 380 372 372 4.274.900372
10/09/2018 378 380 372 378 2.735.600378
07/09/2018 380 384 374 376 4.215.900376
06/09/2018 376 380 364 372 15.144.900372
05/09/2018 396 396 370 376 11.901.400376
04/09/2018 400 400 390 392 9.332.300392
03/09/2018 402 406 394 394 5.082.200394
31/08/2018 408 408 398 400 3.354.100400
30/08/2018 418 418 406 406 6.555.600406
29/08/2018 418 418 408 418 12.335.500418
28/08/2018 416 420 408 418 15.553.200418
27/08/2018 408 414 398 414 15.373.500414
24/08/2018 392 408 388 408 8.067.600408
23/08/2018 396 406 390 392 12.498.600392
21/08/2018 392 404 392 396 10.747.800396

SUBSIDIARIES

WIKA Beton's subsidiaries