Historical Share Price

Filter by dates:
Historical price from November 20, 2017 to February 15, 2018
Download historical share price in CSV/Excel format
Date Opening High Low Close VolumeAdjusted Close a
Summary
Recent 2 weeks
(02/02/2018 to 15/02/2018)
595 600 540 585 210.093.300585
Previous 2 weeks
(19/01/2018 to 01/02/2018)
575 645 555 590 372.700.500590
Previous 4 weeks
(19/12/2017 to 18/01/2018)
510 600 490 570 631.647.600570
Daily Historical Data
15/02/2018 580 600 575 585 23.956.900585
14/02/2018 580 580 570 580 7.816.200580
13/02/2018 585 590 570 575 14.189.700575
12/02/2018 580 585 575 585 11.851.600585
09/02/2018 570 575 555 575 14.681.100575
08/02/2018 570 595 560 590 39.997.000590
07/02/2018 570 580 560 570 25.441.500570
06/02/2018 570 570 540 560 40.725.800560
05/02/2018 570 590 570 580 21.699.500580
02/02/2018 595 600 585 595 9.734.000595
01/02/2018 610 610 585 590 19.053.100590
31/01/2018 580 610 580 600 23.942.500600
30/01/2018 615 615 580 595 41.036.400595
29/01/2018 625 635 615 615 21.857.800615
26/01/2018 630 645 620 620 61.540.000620
25/01/2018 585 625 585 625 71.462.300625
24/01/2018 570 610 570 595 84.585.600595
23/01/2018 570 585 570 570 17.253.700570
22/01/2018 575 575 555 570 19.050.200570
19/01/2018 575 575 560 570 12.918.900570
18/01/2018 590 595 565 570 32.779.400570
17/01/2018 575 600 575 590 70.971.400590
16/01/2018 550 585 545 580 82.999.500580
15/01/2018 540 555 540 550 24.933.500550
12/01/2018 540 550 535 540 12.885.200540
11/01/2018 540 555 535 540 20.199.300540
10/01/2018 555 555 535 540 28.621.900540
09/01/2018 540 565 530 550 69.293.300550
08/01/2018 525 555 520 540 58.072.900540
05/01/2018 505 520 500 520 44.055.400520
04/01/2018 496 505 496 500 15.941.700500
03/01/2018 500 505 490 494 11.242.800494
02/01/2018 500 505 498 498 12.499.800498
29/12/2017 498 510 498 500 22.400.200500
28/12/2017 500 505 494 496 16.669.100496
27/12/2017 505 510 498 498 12.709.200498
22/12/2017 505 515 500 500 24.099.300500
21/12/2017 500 510 498 500 13.686.800500
20/12/2017 510 515 496 498 16.648.800498
19/12/2017 510 520 500 505 40.938.100505
18/12/2017 505 510 494 505 20.492.400505
15/12/2017 505 515 494 500 22.916.800500
14/12/2017 474 510 474 505 69.603.700505
13/12/2017 472 486 468 472 35.755.000472
12/12/2017 486 492 464 470 31.929.800470
11/12/2017 500 510 486 486 26.482.900486
08/12/2017 520 525 492 496 49.985.000496
07/12/2017 515 535 510 520 36.401.400520
06/12/2017 525 535 510 510 15.177.000510
05/12/2017 555 560 520 525 27.172.200525
04/12/2017 585 590 545 555 25.424.400555
30/11/2017 605 605 580 580 20.250.100580
29/11/2017 600 615 580 600 34.203.200600
28/11/2017 590 610 590 600 12.994.700600
27/11/2017 625 635 595 600 31.347.500600
24/11/2017 660 660 625 625 23.757.700625
23/11/2017 655 660 640 640 15.210.000640
22/11/2017 660 660 645 655 10.041.200655
21/11/2017 670 675 645 655 20.935.900655
20/11/2017 685 690 665 670 18.177.600670

SUBSIDIARIES

WIKA Beton's subsidiaries