WeConnect historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-23	18.400	19.850	18.350	19.100	18.398	4,699
2025-05-22	18.250	18.250	18.200	18.250	17.580	457
2025-05-21	18.200	18.250	18.200	18.200	17.531	78
2025-05-20	18.050	18.200	18.050	18.100	17.435	362
2025-05-19	17.900	18.000	17.900	18.000	17.339	130
2025-05-16	18.200	18.300	18.200	18.300	17.628	82
2025-05-15	17.916	18.300	17.916	18.200	17.531	192
2025-05-14	17.978	17.980	17.916	17.916	17.258	211
2025-05-13	17.800	17.998	17.600	17.998	17.337	1,161
2025-05-12	17.602	18.366	17.424	17.600	16.954	1,565
2025-05-09	17.672	17.674	17.600	17.600	16.954	1,049
2025-05-08	17.500	17.672	17.496	17.672	17.023	2,882
2025-05-07	17.300	17.400	17.102	17.300	16.665	1,205
2025-05-06	17.300	17.300	17.200	17.300	16.665	199
2025-05-05	17.202	17.500	17.200	17.344	16.707	663
2025-05-02	17.676	17.676	17.250	17.500	16.857	584
2025-04-30	17.550	17.550	17.042	17.492	16.849	1,590
2025-04-29	18.100	18.390	17.410	17.410	16.771	1,657
2025-04-28	17.800	18.100	17.800	18.000	17.339	267
2025-04-25	17.400	17.800	17.400	17.500	16.857	327
2025-04-24	17.900	17.900	17.400	17.698	17.048	502
2025-04-23	17.500	18.498	17.500	18.000	17.339	2,922
2025-04-22	17.900	19.550	17.024	17.700	17.050	4,128
2025-04-17	16.200	17.300	16.200	17.298	16.663	2,458
2025-04-16	15.900	15.900	15.554	15.900	15.316	131
2025-04-15	15.424	15.900	15.424	15.900	15.316	1,268
2025-04-14	15.600	15.600	15.304	15.424	14.857	22
2025-04-11	15.600	15.600	15.600	15.600	15.027	1
2025-04-10	16.000	16.000	15.600	15.600	15.027	981
2025-04-09	16.100	16.100	15.202	15.202	14.644	677
2025-04-08	15.200	16.200	15.200	16.100	15.509	360
2025-04-07	15.100	15.400	15.100	15.200	14.642	1,453
2025-04-04	16.600	16.600	15.600	15.600	15.027	842
2025-04-03	16.800	16.800	16.500	16.500	15.894	721
2025-04-02	16.800	16.800	16.700	16.700	16.087	101
2025-04-01	16.900	16.900	16.900	16.900	16.279	1
2025-03-31	16.900	17.000	16.700	17.000	16.376	698
2025-03-28	16.900	17.000	16.900	17.000	16.376	750
2025-03-27	17.700	17.700	17.000	17.000	16.376	2,151
2025-03-26	17.800	17.800	17.600	17.600	16.954	489
2025-03-25	17.300	18.000	17.300	17.900	17.243	3,679
2025-03-24	17.500	17.500	17.200	17.200	16.568	61
2025-03-21	17.800	17.800	17.500	17.500	16.857	301
2025-03-20	17.800	17.800	17.800	17.800	17.146	1
2025-03-19	17.300	17.800	17.300	17.800	17.146	693
2025-03-18	17.500	17.500	17.200	17.400	16.761	485
2025-03-17	17.500	17.500	17.500	17.500	16.857	121
2025-03-14	17.900	17.900	17.500	17.500	16.857	401
2025-03-13	17.800	18.100	17.800	18.000	17.339	2,873
2025-03-12	17.200	17.800	17.200	17.800	17.146	1,844
2025-03-11	17.200	17.200	17.100	17.100	16.472	769
2025-03-10	17.200	17.300	17.200	17.300	16.665	157
2025-03-07	17.300	17.300	16.800	17.200	16.568	675
2025-03-06	17.300	17.300	17.200	17.200	16.568	373
2025-03-05	17.200	17.400	17.200	17.400	16.761	139
2025-03-04	17.500	17.500	17.300	17.300	16.665	192
2025-03-03	17.400	17.700	17.400	17.400	16.761	493
2025-02-28	17.500	17.600	17.400	17.400	16.761	582
2025-02-27	17.300	17.800	17.300	17.800	17.146	4,279
2025-02-26	17.300	17.300	17.200	17.200	16.568	600

← NewerPage 7 of 22 · 1,281 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.