WeConnect historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-14	18.300	18.300	17.200	17.600	16.954	4,126
2024-06-13	18.600	18.800	18.300	18.300	17.628	1,195
2024-06-12	18.600	18.900	18.300	18.500	17.820	1,008
2024-06-11	18.900	18.900	18.400	18.600	17.917	2,234
2024-06-10	19.200	19.200	18.800	18.800	18.109	583
2024-06-07	19.300	19.400	19.200	19.200	18.109	324
2024-06-06	19.200	19.600	19.200	19.300	18.204	2,260
2024-06-05	19.400	19.400	19.100	19.100	18.015	1,006
2024-06-04	19.800	19.800	19.300	19.300	18.204	1,222
2024-06-03	19.300	19.600	19.300	19.600	18.487	105
2024-05-31	19.500	19.600	19.100	19.200	18.109	660
2024-05-30	19.300	19.500	19.100	19.500	18.392	867
2024-05-29	19.200	19.400	19.200	19.300	18.204	229
2024-05-28	19.400	19.500	19.200	19.400	18.298	713
2024-05-27	19.700	19.700	19.500	19.500	18.392	1,524
2024-05-24	19.600	19.600	19.500	19.600	18.487	314
2024-05-23	19.700	19.700	19.600	19.700	18.581	1,121
2024-05-22	19.600	19.800	19.600	19.600	18.487	878
2024-05-21	19.800	20.000	19.500	19.600	18.487	296
2024-05-20	20.200	20.200	19.700	19.700	18.581	663
2024-05-17	19.900	20.000	19.700	19.700	18.581	521
2024-05-16	20.200	20.200	19.800	19.800	18.675	78
2024-05-15	19.800	20.200	19.800	20.200	19.053	781
2024-05-14	19.700	20.000	19.200	19.800	18.675	2,251
2024-05-13	19.700	19.700	19.500	19.700	18.581	1,821
2024-05-10	20.000	20.400	19.800	19.800	18.675	1,223
2024-05-09	19.800	20.600	19.600	20.400	19.241	3,307
2024-05-08	19.300	19.600	19.300	19.600	18.487	1,075
2024-05-07	19.500	19.700	19.400	19.600	18.487	1,149
2024-05-06	19.600	19.600	19.400	19.500	18.392	1,772
2024-05-03	20.000	20.200	19.700	19.800	18.675	1,086
2024-05-02	19.600	19.900	19.600	19.800	18.675	1,734
2024-04-30	19.600	19.700	19.400	19.700	18.581	2,354
2024-04-29	19.500	19.700	19.500	19.700	18.581	460
2024-04-26	19.400	19.500	19.400	19.500	18.392	344
2024-04-25	19.600	19.900	19.400	19.500	18.392	1,532
2024-04-24	19.600	19.800	19.400	19.500	18.392	803
2024-04-23	19.000	19.800	19.000	19.600	18.487	1,618
2024-04-22	19.000	19.600	19.000	19.100	18.015	1,327
2024-04-19	19.700	19.800	19.400	19.600	18.487	4,194
2024-04-18	19.500	20.600	19.400	19.700	18.581	16,004
2024-04-17	18.200	19.000	18.200	19.000	17.921	489
2024-04-16	19.000	19.000	18.200	18.600	17.544	1,181
2024-04-15	19.000	19.100	19.000	19.000	17.921	1,784
2024-04-12	19.600	19.600	19.000	19.200	18.109	3,183
2024-04-11	19.600	19.600	19.300	19.300	18.204	636
2024-04-10	19.300	19.300	19.200	19.200	18.109	137
2024-04-09	19.900	19.900	19.200	19.300	18.204	1,456
2024-04-08	19.100	19.800	19.100	19.500	18.392	750
2024-04-05	19.000	19.500	19.000	19.100	18.015	3,075
2024-04-04	18.400	18.700	18.400	18.700	17.638	1,098
2024-04-03	18.100	18.400	18.100	18.400	17.355	925
2024-04-02	17.600	18.000	17.600	18.000	16.978	1,377
2024-03-28	17.400	17.800	17.200	17.500	16.506	2,389
2024-03-27	17.300	17.700	17.100	17.400	16.412	1,542
2024-03-26	17.200	17.200	17.100	17.200	16.223	129
2024-03-25	17.200	17.400	17.200	17.200	16.223	617
2024-03-22	17.200	17.300	17.200	17.200	16.223	443
2024-03-21	17.300	17.700	17.100	17.100	16.129	2,039
2024-03-20	17.000	17.200	17.000	17.200	16.223	519

← NewerPage 11 of 22 · 1,282 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-03	0.4000 EUR
2025-06-09	0.4000 EUR
2024-06-10	0.4000 EUR
2023-06-06	0.4000 EUR
2022-06-09	0.4000 EUR
2022-06-02	0.4000 EUR
2020-06-12	0.2500 EUR
2019-06-06	0.2500 EUR

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