Historical Share Price

Filter by dates:
Historical price from April 10, 2018 to July 17, 2018
Download historical share price in CSV/Excel format
Date Opening High Low Close VolumeAdjusted Close a
Summary
Recent 2 weeks
(04/07/2018 to 17/07/2018)
398 400 362 392 85.915.900392
Previous 2 weeks
(20/06/2018 to 03/07/2018)
448 450 396 396 38.086.400396
Previous 4 weeks
(09/05/2018 to 08/06/2018)
412 478 406 452 195.845.700452
Daily Historical Data
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
25/06/2018 440 440 430 430 6.010.700430
22/06/2018 440 440 434 434 3.070.000434
21/06/2018 440 450 436 440 4.726.000440
20/06/2018 448 448 438 440 4.827.200440
08/06/2018 456 456 446 452 6.775.800452
07/06/2018 462 466 454 454 7.124.800454
06/06/2018 440 462 440 462 9.866.000462
05/06/2018 440 448 440 440 4.165.600440
04/06/2018 436 442 436 438 4.680.200438
31/05/2018 452 454 430 430 28.444.700430
30/05/2018 458 458 450 450 6.451.500450
28/05/2018 448 460 448 458 6.173.900458
25/05/2018 452 454 446 448 6.377.600448
24/05/2018 444 456 444 450 7.167.300450
23/05/2018 450 458 442 444 15.143.800444
22/05/2018 454 464 448 450 8.348.100450
21/05/2018 458 462 440 452 8.468.100452
18/05/2018 466 478 458 458 14.581.300458
17/05/2018 448 466 448 462 10.372.900462
16/05/2018 446 456 436 448 7.860.500448
15/05/2018 446 456 440 448 6.376.600448
14/05/2018 460 460 444 446 4.316.400446
11/05/2018 424 460 422 460 16.230.400460
09/05/2018 412 426 406 420 16.920.200420
08/05/2018 446 450 410 410 17.173.800410
07/05/2018 460 466 446 446 6.839.000446
04/05/2018 464 470 460 460 5.088.500460
03/05/2018 476 476 462 464 6.477.500464
02/05/2018 480 482 472 474 6.451.400474
30/04/2018 498 498 476 476 9.109.400476
27/04/2018 490 496 474 474 12.108.600474
26/04/2018 505 505 488 488 8.645.400488
25/04/2018 505 510 500 505 6.078.200505
24/04/2018 510 510 505 505 4.249.200505
23/04/2018 515 515 505 505 6.542.000505
20/04/2018 510 515 505 510 6.041.400510
19/04/2018 510 515 505 510 6.760.200510
18/04/2018 510 520 510 510 2.150.000510
17/04/2018 520 520 510 510 2.051.300510
16/04/2018 520 520 510 515 3.185.800515
13/04/2018 515 520 510 520 4.843.900520
12/04/2018 515 520 515 515 4.524.300515
11/04/2018 520 520 515 515 4.337.700515
10/04/2018 515 525 510 515 7.763.900515

SUBSIDIARIES

WIKA Beton's subsidiaries