Historical Share Price

Filter by dates:
Historical price from May 16, 2018 to August 21, 2018
Download historical share price in CSV/Excel format
Date Opening High Low Close VolumeAdjusted Close a
Summary
Recent 2 weeks
(07/08/2018 to 21/08/2018)
398 430 380 396 177.003.400396
Previous 2 weeks
(24/07/2018 to 06/08/2018)
382 410 380 394 165.139.100394
Previous 4 weeks
(26/06/2018 to 23/07/2018)
430 434 362 382 149.639.600382
Daily Historical Data
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
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

SUBSIDIARIES

WIKA Beton's subsidiaries