Historical Share Price

Filter by dates:
Historical price from February 28, 2018 to May 25, 2018
Download historical share price in CSV/Excel format
Date Opening High Low Close VolumeAdjusted Close a
Summary
Recent 2 weeks
(14/05/2018 to 25/05/2018)
460 478 436 448 89.012.600448
Previous 2 weeks
(26/04/2018 to 11/05/2018)
505 505 406 460 105.044.200460
Previous 4 weeks
(28/03/2018 to 25/04/2018)
530 530 500 505 116.670.700505
Daily Historical Data
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
09/04/2018 515 520 510 510 3.430.700510
06/04/2018 520 530 505 510 10.876.500510
05/04/2018 510 530 510 520 11.846.100520
04/04/2018 515 520 505 510 6.566.600510
03/04/2018 515 520 505 510 8.964.800510
02/04/2018 515 525 510 520 4.650.300520
29/03/2018 515 520 505 515 4.711.000515
28/03/2018 530 530 510 515 7.096.800515
27/03/2018 520 530 515 520 6.258.700520
26/03/2018 530 535 515 525 7.542.700525
23/03/2018 520 525 505 525 6.194.700525
22/03/2018 530 535 515 530 7.961.200530
21/03/2018 520 530 515 525 12.821.000525
20/03/2018 515 520 505 515 9.834.700515
19/03/2018 515 525 510 520 8.606.700520
16/03/2018 530 535 510 510 10.465.500510
15/03/2018 535 545 525 530 9.899.200530
14/03/2018 545 545 530 535 6.997.000535
13/03/2018 545 555 535 545 7.027.700545
12/03/2018 540 550 540 545 6.654.900545
09/03/2018 545 550 540 540 3.170.800540
08/03/2018 545 550 525 545 15.289.900545
07/03/2018 560 565 535 540 21.543.100540
06/03/2018 555 565 555 560 6.983.800560
05/03/2018 570 570 555 555 13.121.900555
02/03/2018 560 570 555 560 9.776.900560
01/03/2018 560 570 555 560 12.746.700560
28/02/2018 570 575 555 560 23.535.500560

SUBSIDIARIES

WIKA Beton's subsidiaries