Wolford Aktiengesellschaft historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-12 | 6.750 | 6.750 | 6.750 | 6.750 | 6.750 | 0 |
| 2022-10-11 | 6.750 | 6.750 | 6.750 | 6.750 | 6.750 | 289 |
| 2022-10-10 | 6.550 | 6.550 | 6.550 | 6.550 | 6.550 | 30 |
| 2022-10-07 | 6.900 | 6.900 | 6.750 | 6.750 | 6.750 | 2,000 |
| 2022-10-06 | 6.550 | 6.700 | 6.550 | 6.700 | 6.700 | 7,252 |
| 2022-10-05 | 6.200 | 6.500 | 6.200 | 6.400 | 6.400 | 3,361 |
| 2022-10-04 | 6.000 | 6.200 | 6.000 | 6.200 | 6.200 | 2,451 |
| 2022-10-03 | 5.700 | 6.100 | 5.700 | 6.100 | 6.100 | 1,910 |
| 2022-09-30 | 5.600 | 5.600 | 5.600 | 5.600 | 5.600 | 583 |
| 2022-09-29 | 5.850 | 5.850 | 5.600 | 5.600 | 5.600 | 2,039 |
| 2022-09-28 | 5.750 | 5.750 | 5.750 | 5.750 | 5.750 | 1,786 |
| 2022-09-27 | 5.600 | 5.600 | 5.600 | 5.600 | 5.600 | 1,200 |
| 2022-09-26 | 5.250 | 5.350 | 5.250 | 5.350 | 5.350 | 3,572 |
| 2022-09-23 | 5.200 | 5.200 | 5.200 | 5.200 | 5.200 | 200 |
| 2022-09-22 | 5.200 | 5.200 | 5.200 | 5.200 | 5.200 | 0 |
| 2022-09-21 | 5.200 | 5.200 | 5.200 | 5.200 | 5.200 | 0 |
| 2022-09-20 | 5.200 | 5.200 | 5.200 | 5.200 | 5.200 | 0 |
| 2022-09-19 | 5.200 | 5.200 | 5.200 | 5.200 | 5.200 | 0 |
| 2022-09-16 | 5.200 | 5.200 | 5.200 | 5.200 | 5.200 | 0 |
| 2022-09-15 | 5.200 | 5.200 | 5.200 | 5.200 | 5.200 | 50 |
| 2022-09-14 | 5.200 | 5.200 | 5.150 | 5.150 | 5.150 | 972 |
| 2022-09-13 | 5.200 | 5.200 | 5.200 | 5.200 | 5.200 | 0 |
| 2022-09-12 | 5.250 | 5.250 | 5.200 | 5.200 | 5.200 | 130 |
| 2022-09-09 | 5.350 | 5.350 | 5.350 | 5.350 | 5.350 | 0 |
| 2022-09-08 | 5.350 | 5.350 | 5.350 | 5.350 | 5.350 | 0 |
| 2022-09-07 | 5.350 | 5.350 | 5.350 | 5.350 | 5.350 | 460 |
| 2022-09-06 | 5.250 | 5.250 | 5.250 | 5.250 | 5.250 | 1,000 |
| 2022-09-05 | 5.300 | 5.300 | 5.300 | 5.300 | 5.300 | 100 |
| 2022-09-02 | 5.450 | 5.450 | 5.450 | 5.450 | 5.450 | 0 |
| 2022-09-01 | 5.450 | 5.450 | 5.450 | 5.450 | 5.450 | 0 |
| 2022-08-31 | 5.450 | 5.450 | 5.450 | 5.450 | 5.450 | 0 |
| 2022-08-30 | 5.450 | 5.450 | 5.450 | 5.450 | 5.450 | 80 |
| 2022-08-29 | 5.600 | 5.600 | 5.600 | 5.600 | 5.600 | 0 |
| 2022-08-26 | 5.600 | 5.600 | 5.600 | 5.600 | 5.600 | 300 |
| 2022-08-25 | 5.650 | 5.650 | 5.650 | 5.650 | 5.650 | 560 |
| 2022-08-24 | 5.650 | 5.650 | 5.650 | 5.650 | 5.650 | 1,786 |
| 2022-08-23 | 5.750 | 5.750 | 5.750 | 5.750 | 5.750 | 0 |
| 2022-08-22 | 5.750 | 5.750 | 5.750 | 5.750 | 5.750 | 0 |
| 2022-08-19 | 5.750 | 5.750 | 5.750 | 5.750 | 5.750 | 2,166 |
| 2022-08-18 | 5.750 | 5.800 | 5.750 | 5.800 | 5.800 | 301 |
| 2022-08-17 | 5.850 | 5.850 | 5.850 | 5.850 | 5.850 | 1 |
| 2022-08-16 | 5.650 | 5.650 | 5.650 | 5.650 | 5.650 | 23 |
| 2022-08-15 | 5.800 | 5.800 | 5.800 | 5.800 | 5.800 | 1 |
| 2022-08-12 | 5.700 | 5.700 | 5.700 | 5.700 | 5.700 | 0 |
| 2022-08-11 | 5.700 | 5.700 | 5.700 | 5.700 | 5.700 | 0 |
| 2022-08-10 | 5.800 | 5.800 | 5.700 | 5.700 | 5.700 | 679 |
| 2022-08-09 | 5.800 | 5.800 | 5.800 | 5.800 | 5.800 | 0 |
| 2022-08-08 | 6.000 | 6.000 | 5.800 | 5.800 | 5.800 | 2 |
| 2022-08-05 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 60 |
| 2022-08-04 | 5.900 | 5.900 | 5.900 | 5.900 | 5.900 | 0 |
| 2022-08-03 | 5.700 | 5.900 | 5.700 | 5.900 | 5.900 | 870 |
| 2022-08-02 | 5.800 | 5.800 | 5.800 | 5.800 | 5.800 | 0 |
| 2022-08-01 | 5.800 | 5.800 | 5.800 | 5.800 | 5.800 | 275 |
| 2022-07-29 | 5.800 | 5.800 | 5.800 | 5.800 | 5.800 | 0 |
| 2022-07-28 | 5.800 | 5.800 | 5.800 | 5.800 | 5.800 | 0 |
| 2022-07-27 | 0.290 | 0.290 | 0.290 | 0.290 | 5.800 | 0 |
| 2022-07-26 | 0.290 | 0.290 | 0.290 | 0.290 | 5.800 | 0 |
| 2022-07-25 | 0.290 | 0.290 | 0.290 | 0.290 | 5.800 | 0 |
| 2022-07-22 | 0.290 | 0.290 | 0.290 | 0.290 | 5.800 | 300 |
| 2022-07-21 | 0.298 | 0.298 | 0.298 | 0.298 | 5.950 | 20 |
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.