WashTec AG historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-25	43.350	43.500	42.950	43.500	34.546	445
2022-07-22	43.700	44.400	42.000	42.950	34.110	4,789
2022-07-21	44.500	45.000	44.100	44.500	35.341	3,687
2022-07-20	44.500	44.500	43.850	44.500	35.341	1,145
2022-07-19	44.450	44.500	44.000	44.500	35.341	984
2022-07-18	43.600	44.500	43.600	44.450	35.301	949
2022-07-15	43.300	43.300	42.000	43.300	34.388	3,616
2022-07-14	43.550	43.550	42.600	43.000	34.149	361
2022-07-13	44.000	44.000	43.000	43.250	34.348	855
2022-07-12	44.900	44.900	43.550	43.700	34.705	1,194
2022-07-11	44.750	44.750	42.800	44.100	35.023	2,058
2022-07-08	45.000	45.450	44.000	44.450	35.301	1,942
2022-07-07	44.300	44.900	43.500	44.350	35.221	1,341
2022-07-06	44.300	44.600	43.650	44.000	34.943	1,838
2022-07-05	44.450	44.750	43.800	43.800	34.785	1,263
2022-07-04	44.200	44.350	43.650	44.150	35.063	968
2022-07-01	44.950	44.950	43.650	44.000	34.943	2,847
2022-06-30	44.700	45.400	43.300	44.500	35.341	2,558
2022-06-29	44.500	45.350	44.350	44.650	35.460	1,453
2022-06-28	45.500	45.650	44.000	45.000	35.738	2,384
2022-06-27	44.550	45.800	44.450	45.800	36.373	2,058
2022-06-24	43.200	45.350	43.200	44.650	35.460	2,651
2022-06-23	43.450	43.950	42.500	42.600	33.832	3,367
2022-06-22	44.050	44.050	43.350	43.700	34.705	1,139
2022-06-21	44.250	44.900	44.100	44.350	35.221	842
2022-06-20	43.700	44.250	42.850	44.000	34.943	3,086
2022-06-17	42.850	45.000	42.850	43.100	34.229	14,280
2022-06-16	45.300	45.300	42.750	43.150	34.268	2,638
2022-06-15	44.900	45.800	44.500	45.500	36.135	7,360
2022-06-14	44.900	45.000	44.300	44.800	35.579	2,145
2022-06-13	47.000	47.000	45.000	45.200	35.896	1,176
2022-06-10	49.000	49.000	47.500	47.500	37.723	8,743
2022-06-09	49.500	49.500	49.050	49.050	38.954	832
2022-06-08	49.100	49.700	49.100	49.300	39.153	351
2022-06-07	49.400	49.450	49.050	49.350	39.192	1,077
2022-06-06	49.650	49.650	49.450	49.600	39.391	486
2022-06-03	49.650	49.900	49.000	49.100	38.994	1,575
2022-06-02	50.000	50.000	49.650	50.000	39.708	3,129
2022-06-01	49.750	50.000	49.300	50.000	39.708	3,535
2022-05-31	50.000	50.000	49.350	49.350	39.192	1,402
2022-05-30	49.950	50.000	49.450	49.900	39.629	4,642
2022-05-27	49.200	50.100	48.950	49.600	39.391	7,618
2022-05-26	48.200	49.200	47.700	49.200	39.073	5,843
2022-05-25	47.950	48.400	47.550	48.400	38.438	3,484
2022-05-24	47.300	48.000	47.000	47.600	37.802	5,512
2022-05-23	48.300	48.900	47.050	47.600	37.802	5,150
2022-05-20	46.700	49.100	46.500	48.100	38.200	6,471
2022-05-19	47.450	47.500	45.700	47.000	37.326	4,114
2022-05-18	47.750	48.000	47.400	47.400	37.644	1,963
2022-05-17	48.500	48.950	47.000	47.400	37.644	4,694
2022-05-16	50.200	50.900	49.650	50.700	37.384	5,962
2022-05-13	49.250	50.200	49.250	49.750	36.684	3,487
2022-05-12	49.600	50.200	48.450	48.950	36.094	6,945
2022-05-11	50.600	50.600	49.150	50.300	37.089	8,787
2022-05-10	48.600	50.400	48.600	50.000	36.868	6,096
2022-05-09	49.700	49.700	48.400	48.850	36.020	2,131
2022-05-06	50.800	50.800	49.400	49.900	36.794	5,509
2022-05-05	53.000	53.000	51.000	51.000	37.605	5,813
2022-05-04	50.900	51.400	50.500	51.200	37.753	10,344
2022-05-03	50.800	51.200	50.700	51.000	37.605	3,432

← NewerPage 19 of 22 · 1,275 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-13	2.5000 EUR
2025-05-14	2.4000 EUR
2024-05-15	2.2000 EUR
2023-05-16	2.2000 EUR
2022-05-17	3.6266 EUR
2021-05-19	2.3000 EUR
2020-04-29	1.6500 EUR
2019-04-30	2.4500 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.