Winfarm historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-06	21.400	21.400	21.100	21.100	21.100	78
2022-05-05	21.400	21.400	21.300	21.300	21.300	667
2022-05-04	21.500	21.500	21.300	21.300	21.300	668
2022-05-03	21.500	21.500	21.400	21.400	21.400	129
2022-05-02	21.600	21.600	21.500	21.500	21.500	96
2022-04-29	21.600	21.800	21.600	21.600	21.600	104
2022-04-28	21.700	21.700	21.600	21.600	21.600	67
2022-04-27	21.900	21.900	21.800	21.800	21.800	251
2022-04-26	21.900	22.000	21.500	21.500	21.500	574
2022-04-25	22.100	22.200	21.900	21.900	21.900	439
2022-04-22	22.100	22.600	21.800	22.100	22.100	832
2022-04-21	23.100	23.100	22.000	22.000	22.000	965
2022-04-20	23.200	23.200	23.100	23.200	23.200	198
2022-04-19	23.300	23.300	23.200	23.200	23.200	246
2022-04-14	23.300	23.400	23.300	23.300	23.300	134
2022-04-13	23.500	23.600	23.200	23.300	23.300	14,341
2022-04-12	23.800	23.800	23.500	23.500	23.500	135
2022-04-11	23.700	23.900	23.600	23.800	23.800	283
2022-04-08	23.800	24.000	23.700	23.700	23.700	268
2022-04-07	24.300	24.300	23.800	23.800	23.800	313
2022-04-06	24.800	24.800	24.200	24.200	24.200	1,269
2022-04-05	24.900	25.000	24.800	24.800	24.800	183
2022-04-04	25.000	25.100	24.900	24.900	24.900	189
2022-04-01	25.100	25.300	24.800	25.100	25.100	501
2022-03-31	25.800	26.000	24.975	24.990	24.990	1,348
2022-03-30	25.765	25.765	25.700	25.740	25.740	172
2022-03-29	25.175	25.765	25.170	25.765	25.765	441
2022-03-28	25.800	25.800	25.105	25.170	25.170	834
2022-03-25	25.800	25.930	25.780	25.860	25.860	466
2022-03-24	27.000	27.000	25.000	25.800	25.800	1,103
2022-03-23	27.015	27.150	26.535	26.995	26.995	474
2022-03-22	27.160	27.455	26.200	26.875	26.875	1,018
2022-03-21	26.980	27.165	26.980	27.160	27.160	57
2022-03-18	27.530	27.530	26.980	26.980	26.980	246
2022-03-17	27.800	27.900	27.525	27.525	27.525	845
2022-03-16	27.680	27.950	27.665	27.800	27.800	275
2022-03-15	28.275	28.275	27.640	27.680	27.680	530
2022-03-14	27.900	28.280	27.860	28.280	28.280	750
2022-03-11	27.845	28.000	27.660	27.940	27.940	888
2022-03-10	27.700	27.800	27.660	27.800	27.800	196
2022-03-09	27.570	27.700	27.570	27.700	27.700	373
2022-03-08	27.160	27.430	27.000	27.430	27.430	214
2022-03-07	27.110	27.795	26.050	26.995	26.995	1,944
2022-03-04	28.050	28.165	27.800	27.800	27.800	589
2022-03-03	27.840	28.165	27.385	28.005	28.005	784
2022-03-02	27.895	27.900	27.525	27.800	27.800	185
2022-03-01	28.000	28.000	27.585	27.900	27.900	553
2022-02-28	28.150	28.150	28.000	28.000	28.000	249
2022-02-25	28.465	28.465	28.145	28.145	28.145	49
2022-02-24	28.900	28.900	27.865	28.465	28.465	731
2022-02-23	28.610	28.900	28.610	28.900	28.900	24
2022-02-22	27.555	28.615	27.500	28.615	28.615	1,202
2022-02-21	28.560	28.560	28.275	28.395	28.395	136
2022-02-18	28.430	28.600	28.250	28.600	28.600	504
2022-02-17	29.000	29.005	29.000	29.000	29.000	23
2022-02-16	28.855	28.855	28.855	28.855	28.855	9
2022-02-15	28.845	28.855	28.845	28.855	28.855	26
2022-02-14	29.850	29.850	28.820	28.820	28.820	333
2022-02-11	30.095	30.095	29.850	29.850	29.850	67
2022-02-10	29.415	30.180	29.415	30.100	30.100	3,021

← NewerPage 20 of 22 · 1,281 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

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