Historical Share Price

Filter by dates:
Historical price from December 18, 2018 to March 19, 2019
Download historical share price in CSV/Excel format
Date Opening High Low Close VolumeAdjusted Close a
Summary
Recent 2 weeks
(05/03/2019 to 19/03/2019)
520 600 505 595 677.686.200595
Previous 2 weeks
(19/02/2019 to 04/03/2019)
476 560 454 520 749.148.400520
Previous 4 weeks
(21/01/2019 to 18/02/2019)
412 505 386 472 715.959.400472
Daily Historical Data
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
21/02/2019 470 476 464 464 8.512.000464
20/02/2019 470 482 464 470 26.874.000470
19/02/2019 476 482 462 464 29.967.900464
18/02/2019 440 474 436 472 46.659.200472
15/02/2019 452 452 432 432 39.161.200432
14/02/2019 460 470 452 452 23.326.300452
13/02/2019 466 474 450 460 28.650.900460
12/02/2019 472 476 446 466 32.967.600466
11/02/2019 490 496 464 470 36.750.900470
08/02/2019 500 505 482 490 53.225.100490
07/02/2019 456 500 450 496 101.557.500496
06/02/2019 432 460 432 454 86.586.300454
04/02/2019 402 432 402 430 84.259.000430
01/02/2019 404 408 402 402 9.850.500402
31/01/2019 404 410 404 404 12.479.300404
30/01/2019 400 404 398 402 10.321.900402
29/01/2019 400 406 398 398 13.020.600398
28/01/2019 408 412 398 398 17.910.100398
25/01/2019 400 410 398 404 18.023.500404
24/01/2019 402 412 400 400 27.095.400400
23/01/2019 396 404 394 402 19.316.800402
22/01/2019 402 402 386 396 35.014.500396
21/01/2019 412 414 398 400 19.782.800400
18/01/2019 408 410 404 408 10.894.600408
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

SUBSIDIARIES

WIKA Beton's subsidiaries