WeConnect historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-29	16.350	16.350	16.350	16.350	14.987	1
2022-07-28	16.350	16.350	16.350	16.350	14.987	1
2022-07-27	16.250	16.300	16.200	16.300	14.941	334
2022-07-26	15.750	17.000	15.750	16.100	14.758	2,741
2022-07-25	15.600	15.750	15.600	15.750	14.437	430
2022-07-22	15.600	15.700	15.600	15.700	14.391	353
2022-07-21	15.600	15.600	15.600	15.600	14.299	1
2022-07-20	15.600	15.600	15.600	15.600	14.299	1
2022-07-19	15.600	15.600	15.600	15.600	14.299	1
2022-07-18	15.100	15.600	15.100	15.600	14.299	256
2022-07-15	15.350	15.400	15.350	15.400	14.116	21
2022-07-14	15.450	15.450	15.450	15.450	14.162	1
2022-07-13	15.450	15.450	15.450	15.450	14.162	1
2022-07-12	15.100	15.450	15.100	15.450	14.162	5
2022-07-11	15.100	15.100	15.100	15.100	13.841	1
2022-07-08	15.000	15.150	15.000	15.100	13.841	629
2022-07-07	14.250	15.150	14.250	15.000	13.749	1,168
2022-07-06	14.450	14.600	13.900	14.600	13.383	181
2022-07-05	14.500	14.500	14.500	14.500	13.291	1
2022-07-04	14.500	14.500	14.500	14.500	13.291	1
2022-07-01	14.350	14.500	14.350	14.500	13.291	74
2022-06-30	14.350	14.350	14.350	14.350	13.154	1
2022-06-29	14.350	14.350	14.350	14.350	13.154	1
2022-06-28	14.300	14.300	13.950	14.250	13.062	393
2022-06-27	14.650	14.650	14.300	14.300	13.108	19
2022-06-24	14.600	14.600	14.600	14.600	13.383	1
2022-06-23	14.650	14.650	14.600	14.600	13.383	56
2022-06-22	14.350	14.650	14.350	14.650	13.429	4
2022-06-21	14.550	14.550	14.350	14.350	13.154	91
2022-06-20	14.950	14.950	14.100	14.450	13.245	1,817
2022-06-17	14.800	15.150	13.600	14.950	13.704	491
2022-06-16	15.850	15.850	15.100	15.100	13.841	976
2022-06-15	16.350	16.350	15.850	15.850	14.529	59
2022-06-14	15.850	16.350	15.800	16.350	14.987	101
2022-06-13	16.550	16.550	15.800	15.800	14.483	698
2022-06-10	16.250	16.700	16.000	16.650	15.262	407
2022-06-09	16.300	16.300	16.200	16.200	14.849	34
2022-06-08	16.500	16.700	16.500	16.700	14.941	221
2022-06-07	16.500	16.500	16.450	16.500	14.762	1,013
2022-06-06	16.300	16.550	16.300	16.550	14.807	153
2022-06-03	16.500	16.550	16.300	16.300	14.583	29
2022-06-02	16.300	16.650	16.300	16.300	14.583	21
2022-06-01	16.300	16.550	16.250	16.300	14.225	180
2022-05-31	16.700	16.700	16.300	16.300	14.225	275
2022-05-30	16.600	16.750	16.400	16.750	14.618	135
2022-05-27	16.300	16.300	16.300	16.300	14.225	1
2022-05-26	16.300	16.300	16.300	16.300	14.225	36
2022-05-25	16.600	16.600	16.300	16.300	14.225	36
2022-05-24	16.600	16.600	16.600	16.600	14.487	32
2022-05-23	16.500	16.700	16.000	16.700	14.574	761
2022-05-20	16.400	16.400	16.400	16.400	14.313	1
2022-05-19	16.050	16.400	16.050	16.400	14.313	43
2022-05-18	16.100	16.100	16.050	16.050	14.007	47
2022-05-17	16.050	16.050	16.000	16.000	13.964	4
2022-05-16	16.350	16.350	16.000	16.000	13.964	41
2022-05-13	16.400	16.400	16.000	16.400	14.313	589
2022-05-12	16.000	16.400	16.000	16.400	14.313	206
2022-05-11	16.050	16.050	16.000	16.000	13.964	174
2022-05-10	16.550	16.550	14.950	16.050	14.007	1,458
2022-05-09	17.000	17.250	16.550	16.550	14.444	612

← NewerPage 19 of 22 · 1,285 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.