Historical Share Price

Filter by dates:
Historical price from June 26, 2018 to September 20, 2018
Download historical share price in CSV/Excel format
Date Opening High Low Close VolumeAdjusted Close a
Summary
Recent 2 weeks
(06/09/2018 to 20/09/2018)
376 384 362 370 54.586.300370
Previous 2 weeks
(23/08/2018 to 05/09/2018)
396 420 370 376 100.054.000376
Previous 4 weeks
(24/07/2018 to 21/08/2018)
382 430 380 396 342.142.500396
Daily Historical Data
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
20/08/2018 380 396 380 392 9.928.800392
16/08/2018 396 398 386 386 9.700.900386
15/08/2018 396 400 388 398 11.352.900398
14/08/2018 404 406 392 396 12.939.100396
13/08/2018 424 430 402 404 21.636.400404
10/08/2018 418 428 418 428 30.667.300428
09/08/2018 416 424 410 416 10.288.400416
08/08/2018 424 430 414 416 23.465.700416
07/08/2018 398 422 394 420 36.276.100420
06/08/2018 396 402 388 394 10.082.200394
03/08/2018 406 406 390 390 18.022.300390
02/08/2018 406 410 400 404 10.536.600404
01/08/2018 400 410 400 406 18.607.900406
31/07/2018 404 408 394 398 25.778.500398
30/07/2018 388 404 386 400 41.070.100400
27/07/2018 384 392 382 386 20.534.000386
26/07/2018 380 392 380 384 7.830.600384
25/07/2018 382 384 380 380 7.512.100380
24/07/2018 382 386 380 382 5.164.800382
23/07/2018 384 390 380 382 9.352.500382
20/07/2018 386 386 380 384 7.141.600384
19/07/2018 396 396 384 384 11.346.000384
18/07/2018 396 400 390 392 16.431.100392
17/07/2018 380 396 376 392 21.237.800392
16/07/2018 380 384 376 376 2.652.900376
13/07/2018 376 384 376 380 2.787.000380
12/07/2018 374 386 370 376 5.150.400376
11/07/2018 374 380 370 378 4.901.700378
10/07/2018 372 382 372 376 10.368.000376
09/07/2018 366 380 366 370 11.524.600370
06/07/2018 390 396 362 366 16.008.600366
05/07/2018 396 400 386 386 7.850.900386
04/07/2018 398 400 390 396 3.434.000396
03/07/2018 408 410 396 396 3.541.700396
02/07/2018 410 418 404 406 3.355.200406
29/06/2018 412 416 408 408 3.778.800408
28/06/2018 426 426 412 412 4.456.600412
27/06/2018 430 434 422 424 2.091.400424
26/06/2018 430 434 426 428 2.228.800428

SUBSIDIARIES

WIKA Beton's subsidiaries