Wolford Aktiengesellschaft historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-07 | 3.940 | 3.940 | 3.940 | 3.940 | 3.940 | 0 |
| 2024-06-06 | 3.940 | 3.940 | 3.940 | 3.940 | 3.940 | 0 |
| 2024-06-05 | 3.940 | 3.940 | 3.940 | 3.940 | 3.940 | 5 |
| 2024-06-04 | 3.940 | 3.940 | 3.940 | 3.940 | 3.940 | 100 |
| 2024-06-03 | 3.940 | 3.940 | 3.940 | 3.940 | 3.940 | 0 |
| 2024-05-31 | 3.940 | 3.940 | 3.940 | 3.940 | 3.940 | 43 |
| 2024-05-30 | 3.940 | 3.940 | 3.940 | 3.940 | 3.940 | 0 |
| 2024-05-29 | 3.940 | 3.940 | 3.940 | 3.940 | 3.940 | 100 |
| 2024-05-28 | 3.940 | 3.940 | 3.940 | 3.940 | 3.940 | 401 |
| 2024-05-27 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 0 |
| 2024-05-24 | 4.060 | 4.080 | 4.000 | 4.000 | 4.000 | 2,586 |
| 2024-05-23 | 4.060 | 4.200 | 4.060 | 4.200 | 4.200 | 108 |
| 2024-05-22 | 4.160 | 4.160 | 4.160 | 4.160 | 4.160 | 1,200 |
| 2024-05-21 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 1,500 |
| 2024-05-20 | 4.260 | 4.260 | 4.260 | 4.260 | 4.260 | 460 |
| 2024-05-17 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 300 |
| 2024-05-16 | 4.020 | 4.020 | 4.000 | 4.000 | 4.000 | 139 |
| 2024-05-15 | 4.120 | 4.120 | 4.120 | 4.120 | 4.120 | 0 |
| 2024-05-14 | 4.120 | 4.120 | 4.120 | 4.120 | 4.120 | 0 |
| 2024-05-13 | 4.120 | 4.120 | 4.120 | 4.120 | 4.120 | 0 |
| 2024-05-10 | 4.260 | 4.260 | 4.120 | 4.120 | 4.120 | 1,200 |
| 2024-05-09 | 4.140 | 4.140 | 4.140 | 4.140 | 4.140 | 0 |
| 2024-05-08 | 4.260 | 4.260 | 4.140 | 4.140 | 4.140 | 2,835 |
| 2024-05-07 | 4.300 | 4.300 | 4.300 | 4.300 | 4.300 | 0 |
| 2024-05-06 | 4.300 | 4.300 | 4.300 | 4.300 | 4.300 | 2,473 |
| 2024-05-03 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 60 |
| 2024-05-02 | 4.020 | 4.020 | 4.020 | 4.020 | 4.020 | 0 |
| 2024-04-30 | 3.940 | 4.020 | 3.940 | 4.020 | 4.020 | 400 |
| 2024-04-29 | 3.980 | 3.980 | 3.980 | 3.980 | 3.980 | 0 |
| 2024-04-26 | 3.980 | 3.980 | 3.980 | 3.980 | 3.980 | 100 |
| 2024-04-25 | 3.920 | 3.920 | 3.920 | 3.920 | 3.920 | 765 |
| 2024-04-24 | 3.820 | 3.920 | 3.820 | 3.920 | 3.920 | 364 |
| 2024-04-23 | 3.940 | 3.940 | 3.940 | 3.940 | 3.940 | 0 |
| 2024-04-22 | 3.940 | 3.940 | 3.940 | 3.940 | 3.940 | 0 |
| 2024-04-19 | 3.940 | 3.940 | 3.940 | 3.940 | 3.940 | 0 |
| 2024-04-18 | 3.940 | 3.940 | 3.940 | 3.940 | 3.940 | 172 |
| 2024-04-17 | 4.080 | 4.080 | 4.080 | 4.080 | 4.080 | 88 |
| 2024-04-16 | 4.060 | 4.060 | 4.060 | 4.060 | 4.060 | 0 |
| 2024-04-15 | 4.060 | 4.060 | 4.060 | 4.060 | 4.060 | 900 |
| 2024-04-12 | 4.180 | 4.180 | 4.060 | 4.060 | 4.060 | 2,585 |
| 2024-04-11 | 4.020 | 4.020 | 4.000 | 4.000 | 4.000 | 253 |
| 2024-04-10 | 4.100 | 4.100 | 4.100 | 4.100 | 4.100 | 0 |
| 2024-04-09 | 4.100 | 4.100 | 4.100 | 4.100 | 4.100 | 100 |
| 2024-04-08 | 4.060 | 4.060 | 4.060 | 4.060 | 4.060 | 150 |
| 2024-04-05 | 4.200 | 4.200 | 4.200 | 4.200 | 4.200 | 0 |
| 2024-04-04 | 4.200 | 4.200 | 4.200 | 4.200 | 4.200 | 0 |
| 2024-04-03 | 4.200 | 4.200 | 4.200 | 4.200 | 4.200 | 450 |
| 2024-04-02 | 4.120 | 4.320 | 4.120 | 4.220 | 4.220 | 3,256 |
| 2024-03-28 | 3.980 | 3.980 | 3.980 | 3.980 | 3.980 | 0 |
| 2024-03-27 | 3.980 | 4.020 | 3.980 | 3.980 | 3.980 | 36,799 |
| 2024-03-26 | 3.980 | 3.980 | 3.980 | 3.980 | 3.980 | 200 |
| 2024-03-25 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 200 |
| 2024-03-22 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 539 |
| 2024-03-21 | 4.040 | 4.040 | 3.980 | 3.980 | 3.980 | 183 |
| 2024-03-20 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 50 |
| 2024-03-19 | 3.980 | 3.980 | 3.980 | 3.980 | 3.980 | 0 |
| 2024-03-18 | 3.800 | 3.980 | 3.800 | 3.980 | 3.980 | 720 |
| 2024-03-15 | 4.020 | 4.020 | 4.020 | 4.020 | 4.020 | 0 |
| 2024-03-14 | 4.060 | 4.060 | 4.020 | 4.020 | 4.020 | 329 |
| 2024-03-13 | 4.000 | 4.020 | 4.000 | 4.020 | 4.020 | 2,921 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.