Historical Share Price

Filter by dates:
Historical price from February 22, 2019 to May 23, 2019
Download historical share price in CSV/Excel format
Date Opening High Low Close VolumeAdjusted Close a
Summary
Recent 2 weeks
(10/05/2019 to 23/05/2019)
540 555 460 510 192.885.900510
Previous 2 weeks
(25/04/2019 to 09/05/2019)
650 650 535 540 263.740.400540
Previous 4 weeks
(25/03/2019 to 24/04/2019)
565 680 555 645 763.571.700645
Daily Historical Data
23/05/2019 510 525 505 510 21.710.800510
22/05/2019 510 520 498 505 9.190.700505
21/05/2019 494 525 494 505 29.379.900505
20/05/2019 470 490 464 490 12.971.000490
17/05/2019 474 480 460 472 14.662.500472
16/05/2019 492 496 472 472 8.421.200472
15/05/2019 496 505 484 490 26.571.300490
14/05/2019 500 510 484 496 22.029.500496
13/05/2019 540 540 505 505 21.960.900505
10/05/2019 540 555 505 540 25.988.100540
09/05/2019 555 575 535 540 25.872.600540
08/05/2019 555 560 545 555 8.791.900555
07/05/2019 555 570 555 555 28.803.700555
06/05/2019 560 565 540 555 28.864.700555
03/05/2019 575 580 545 575 43.039.800575
02/05/2019 630 630 565 575 56.732.000575
30/04/2019 640 645 600 610 32.250.600610
29/04/2019 625 645 625 635 8.164.400635
26/04/2019 630 640 620 625 8.185.700625
25/04/2019 650 650 630 630 23.035.000630
24/04/2019 655 655 635 645 12.274.000645
23/04/2019 625 655 620 650 32.252.400650
22/04/2019 635 640 615 625 20.659.600625
18/04/2019 675 680 630 635 60.483.100635
16/04/2019 630 660 620 650 59.326.700650
15/04/2019 610 625 600 625 24.828.500625
12/04/2019 610 615 600 605 19.719.200605
11/04/2019 615 620 610 610 10.601.500610
10/04/2019 620 625 610 615 14.744.200615
09/04/2019 615 630 610 620 25.795.900620
08/04/2019 595 615 585 615 37.964.200615
05/04/2019 625 635 605 605 25.761.900605
04/04/2019 620 640 610 625 63.554.000625
02/04/2019 630 630 615 620 16.324.600620
01/04/2019 620 630 600 625 34.350.500625
29/03/2019 630 635 615 620 67.927.000620
28/03/2019 590 625 580 625 106.812.800625
27/03/2019 580 595 575 590 66.776.400590
26/03/2019 565 585 565 580 23.633.800580
25/03/2019 565 575 555 560 39.781.400560
22/03/2019 580 590 570 575 28.640.400575
21/03/2019 575 595 575 580 24.388.000580
20/03/2019 590 600 575 575 33.531.600575
19/03/2019 555 600 555 595 94.348.800595
18/03/2019 580 590 550 555 43.938.000555
15/03/2019 600 600 580 580 25.425.300580
14/03/2019 570 600 565 595 76.268.300595
13/03/2019 565 585 555 565 46.932.400565
12/03/2019 595 600 565 565 53.212.900565
11/03/2019 545 595 535 590 131.457.000590
08/03/2019 540 560 540 545 48.824.500545
06/03/2019 525 560 515 550 113.869.100550
05/03/2019 520 535 505 525 43.409.900525
04/03/2019 530 535 515 520 42.163.600520
01/03/2019 520 535 515 525 46.653.200525
28/02/2019 545 550 494 520 179.253.000520
27/02/2019 470 560 470 540 369.489.400540
26/02/2019 470 480 462 466 22.109.100466
25/02/2019 456 474 456 468 15.960.300468
22/02/2019 468 470 454 456 8.165.900456

SUBSIDIARIES

WIKA Beton's subsidiaries