WeConnect historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-18	17.200	17.400	17.100	17.300	16.317	1,744
2024-03-15	17.000	17.800	17.000	17.500	16.506	4,913
2024-03-14	17.000	17.100	17.000	17.000	16.034	1,947
2024-03-13	17.000	17.700	16.900	17.100	16.129	3,459
2024-03-12	16.800	17.000	16.700	16.900	15.940	231
2024-03-11	16.700	17.000	16.700	16.800	15.846	774
2024-03-08	16.900	17.100	16.800	16.800	15.846	360
2024-03-07	17.000	17.100	16.500	16.900	15.940	3,171
2024-03-06	16.700	17.000	16.700	17.000	16.034	737
2024-03-05	16.500	16.600	16.400	16.600	15.657	405
2024-03-04	16.900	16.900	16.400	16.500	15.563	2,530
2024-03-01	16.400	16.600	16.400	16.600	15.657	101
2024-02-29	16.500	16.500	16.300	16.400	15.468	629
2024-02-28	16.700	16.700	16.500	16.500	15.563	589
2024-02-27	16.700	16.800	16.700	16.800	15.846	63
2024-02-26	16.600	16.700	16.500	16.700	15.751	572
2024-02-23	16.800	16.900	16.700	16.700	15.751	849
2024-02-22	16.900	17.000	16.800	16.800	15.846	803
2024-02-21	16.600	17.000	16.600	17.000	16.034	336
2024-02-20	16.800	16.800	16.600	16.600	15.657	464
2024-02-19	17.200	17.200	17.000	17.000	16.034	596
2024-02-16	17.200	17.300	16.600	17.300	16.317	1,466
2024-02-15	17.100	17.900	16.800	17.300	16.317	3,406
2024-02-14	16.500	16.900	15.900	16.900	15.940	1,355
2024-02-13	16.600	16.600	16.000	16.000	15.091	336
2024-02-12	15.200	16.600	15.000	16.600	15.657	3,073
2024-02-09	14.700	15.200	14.700	14.900	14.054	946
2024-02-08	14.700	15.000	14.700	14.900	14.054	875
2024-02-07	14.800	14.900	14.700	14.700	13.865	1,575
2024-02-06	15.300	15.600	14.700	14.900	14.054	2,119
2024-02-05	15.300	15.600	15.200	15.200	14.337	1,595
2024-02-02	14.700	14.900	14.700	14.900	14.054	153
2024-02-01	14.900	15.000	14.800	14.800	13.959	74
2024-01-31	14.300	15.300	14.300	14.800	13.959	10,047
2024-01-30	14.800	14.800	14.800	14.800	13.959	1
2024-01-29	14.800	14.800	14.800	14.800	13.959	1
2024-01-26	14.700	14.700	14.700	14.700	13.865	3
2024-01-25	15.300	15.300	14.200	14.700	13.865	2,249
2024-01-24	15.200	15.300	15.100	15.300	14.431	2,432
2024-01-23	15.400	15.600	15.100	15.100	14.242	129
2024-01-22	15.100	15.300	15.100	15.300	14.431	310
2024-01-19	15.200	15.200	15.000	15.000	14.148	40
2024-01-18	15.300	15.300	15.300	15.300	14.431	3
2024-01-17	15.600	15.800	14.900	15.300	14.431	1,892
2024-01-16	15.300	15.500	15.100	15.500	14.620	364
2024-01-15	15.100	15.400	15.100	15.400	14.525	3
2024-01-12	15.300	15.300	15.100	15.100	14.242	151
2024-01-11	15.300	15.400	15.300	15.400	14.525	281
2024-01-10	15.200	15.400	15.200	15.400	14.525	295
2024-01-09	15.100	15.300	15.000	15.000	14.148	606
2024-01-08	15.300	15.300	14.900	15.000	14.148	408
2024-01-05	15.500	15.500	14.900	15.000	14.148	280
2024-01-04	14.600	15.700	14.600	15.300	14.431	399
2024-01-03	15.100	15.100	14.600	14.600	13.771	321
2024-01-02	15.500	15.500	14.700	15.000	14.148	1,113
2023-12-29	14.200	15.100	14.200	15.000	14.148	3,647
2023-12-28	13.800	14.200	13.700	14.000	13.205	866
2023-12-27	13.500	13.800	13.200	13.800	13.016	1,616
2023-12-22	13.300	13.600	13.300	13.600	12.828	431
2023-12-21	13.600	13.600	13.300	13.300	12.545	2,646

← NewerPage 12 of 22 · 1,284 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.