Singapore markets close in 7 hours 9 minutes
Straits Times Index
3,319.67 -2.41 (-0.07%) Nikkei
39,155.92 +117.76 (+0.30%) Hang Seng
18,111.77 -255.18 (-1.39%) FTSE 100
8,228.48 -16.89 (-0.20%) Bitcoin USD
69,378.34 -259.31 (-0.37%) CMC Crypto 200
1,439.36 -7.31 (-0.51%)
American Water Works Company, Inc. (AWC.DE)
XETRA - XETRA Delayed price. Currency in EUR
Add to watchlist
At close: 05:35PM CEST
Time period:
11 Jun 2023 - 11 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 Jun 2024 | 119.50 | 119.50 | 119.50 | 119.50 | 119.50 | 96 |
| 07 Jun 2024 | 120.20 | 120.20 | 119.20 | 119.20 | 119.20 | 96 |
| 06 Jun 2024 | 120.60 | 121.10 | 120.60 | 121.10 | 121.10 | 8 |
| 05 Jun 2024 | 121.80 | 121.80 | 121.45 | 121.45 | 121.45 | 92 |
| 04 Jun 2024 | 119.45 | 120.45 | 119.45 | 120.45 | 120.45 | 459 |
| 03 Jun 2024 | 121.95 | 122.35 | 120.00 | 120.00 | 120.00 | 1,123 |
| 31 May 2024 | 116.35 | 119.80 | 115.90 | 119.65 | 119.65 | 311 |
| 30 May 2024 | 113.85 | 116.10 | 112.75 | 115.85 | 115.85 | 801 |
| 29 May 2024 | 114.50 | 115.00 | 114.50 | 114.70 | 114.70 | 345 |
| 28 May 2024 | 117.75 | 117.80 | 116.45 | 117.25 | 117.25 | 614 |
| 27 May 2024 | 116.90 | 117.20 | 116.90 | 117.20 | 117.20 | 1 |
| 24 May 2024 | 118.95 | 119.05 | 118.00 | 118.45 | 118.45 | 85 |
| 23 May 2024 | 123.20 | 123.20 | 119.65 | 119.65 | 119.65 | 66 |
| 22 May 2024 | 124.00 | 124.00 | 123.90 | 123.90 | 123.90 | 35 |
| 21 May 2024 | 122.85 | 122.85 | 122.30 | 122.55 | 122.55 | 35 |
| 20 May 2024 | 122.70 | 123.15 | 122.70 | 123.15 | 123.15 | 178 |
| 17 May 2024 | 124.25 | 124.25 | 122.90 | 123.30 | 123.30 | 85 |
| 16 May 2024 | 123.30 | 123.30 | 122.75 | 122.75 | 122.75 | 11 |
| 15 May 2024 | 123.55 | 125.70 | 123.00 | 123.00 | 123.00 | 40 |
| 14 May 2024 | 123.70 | 124.55 | 123.00 | 123.25 | 123.25 | 219 |
| 13 May 2024 | 124.25 | 124.75 | 124.15 | 124.15 | 124.15 | 273 |
| 13 May 2024 | 0.765 Dividend | |||||
| 10 May 2024 | 124.70 | 125.15 | 124.60 | 125.00 | 124.23 | 33 |
| 09 May 2024 | 123.65 | 124.35 | 123.65 | 124.35 | 123.59 | 151 |
| 08 May 2024 | 123.05 | 123.80 | 122.90 | 123.05 | 122.30 | 48 |
| 07 May 2024 | 121.40 | 121.75 | 120.95 | 121.75 | 121.00 | 18 |
| 06 May 2024 | 119.20 | 119.95 | 119.20 | 119.65 | 118.92 | 305 |
| 03 May 2024 | 118.35 | 118.50 | 117.40 | 118.50 | 117.77 | 140 |
| 02 May 2024 | 117.25 | 117.25 | 114.50 | 115.20 | 114.49 | 375 |
| 30 Apr 2024 | 114.15 | 114.20 | 113.85 | 113.85 | 113.15 | 54 |
| 29 Apr 2024 | 112.35 | 114.45 | 112.35 | 114.15 | 113.45 | 101 |
| 26 Apr 2024 | 113.30 | 114.15 | 113.30 | 113.50 | 112.81 | 192 |
| 25 Apr 2024 | 112.10 | 113.40 | 112.10 | 113.40 | 112.71 | 269 |
| 24 Apr 2024 | 112.25 | 112.55 | 112.25 | 112.55 | 111.86 | 1 |
| 23 Apr 2024 | 112.90 | 112.90 | 111.00 | 112.25 | 111.56 | 465 |
| 22 Apr 2024 | 110.75 | 111.70 | 110.75 | 111.70 | 111.02 | 3 |
| 19 Apr 2024 | 109.85 | 111.40 | 109.10 | 111.10 | 110.42 | 171 |
| 18 Apr 2024 | 107.30 | 107.30 | 107.30 | 107.30 | 106.64 | - |
| 17 Apr 2024 | 106.75 | 108.10 | 106.75 | 107.30 | 106.64 | 318 |
| 16 Apr 2024 | 109.90 | 109.95 | 107.70 | 107.70 | 107.04 | 107 |
| 15 Apr 2024 | 110.65 | 110.65 | 108.50 | 109.00 | 108.33 | 274 |
| 12 Apr 2024 | 110.10 | 110.15 | 110.10 | 110.10 | 109.43 | 118 |
| 11 Apr 2024 | 110.45 | 110.45 | 109.40 | 109.40 | 108.73 | 30 |
| 10 Apr 2024 | 112.50 | 112.50 | 109.15 | 109.15 | 108.48 | 284 |
| 09 Apr 2024 | 110.20 | 112.00 | 110.00 | 111.90 | 111.22 | 251 |
| 08 Apr 2024 | 109.50 | 110.40 | 109.45 | 110.00 | 109.33 | 117 |
| 05 Apr 2024 | 111.60 | 112.15 | 109.15 | 109.60 | 108.93 | 260 |
| 04 Apr 2024 | 110.95 | 111.05 | 109.70 | 111.05 | 110.37 | 350 |
| 03 Apr 2024 | 111.40 | 111.60 | 110.00 | 110.05 | 109.38 | 195 |
| 02 Apr 2024 | 112.60 | 113.10 | 111.55 | 111.65 | 110.97 | 1,326 |
| 28 Mar 2024 | 112.40 | 112.80 | 112.00 | 112.80 | 112.11 | 75 |
| 27 Mar 2024 | 108.40 | 111.60 | 108.20 | 111.60 | 110.92 | 219 |
| 26 Mar 2024 | 108.20 | 108.20 | 107.80 | 108.00 | 107.34 | 57 |
| 25 Mar 2024 | 110.00 | 110.00 | 108.40 | 108.60 | 107.94 | 321 |
| 22 Mar 2024 | 110.00 | 110.20 | 108.80 | 109.00 | 108.33 | 399 |
| 21 Mar 2024 | 108.00 | 109.60 | 107.60 | 108.80 | 108.13 | 596 |
| 20 Mar 2024 | 108.20 | 108.40 | 108.00 | 108.20 | 107.54 | 71 |
| 19 Mar 2024 | 108.20 | 108.20 | 107.80 | 107.80 | 107.14 | 21 |
| 18 Mar 2024 | 108.00 | 108.60 | 107.00 | 108.40 | 107.74 | 382 |
| 15 Mar 2024 | 109.00 | 109.00 | 107.00 | 107.60 | 106.94 | 332 |
| 14 Mar 2024 | 110.20 | 110.20 | 108.40 | 108.60 | 107.94 | 65 |
| 13 Mar 2024 | 108.00 | 110.20 | 108.00 | 110.20 | 109.53 | 222 |
| 12 Mar 2024 | 111.00 | 111.20 | 108.40 | 108.40 | 107.74 | 534 |
| 11 Mar 2024 | 108.20 | 109.80 | 107.60 | 109.80 | 109.13 | 103 |
| 08 Mar 2024 | 109.00 | 109.00 | 107.80 | 108.20 | 107.54 | 98 |
| 07 Mar 2024 | 111.00 | 111.00 | 109.20 | 109.40 | 108.73 | 93 |
| 06 Mar 2024 | 110.00 | 110.60 | 109.00 | 110.00 | 109.33 | 140 |
| 05 Mar 2024 | 112.00 | 112.00 | 110.80 | 110.80 | 110.12 | 59 |
| 04 Mar 2024 | 110.60 | 110.80 | 110.00 | 110.80 | 110.12 | 135 |
| 01 Mar 2024 | 109.80 | 110.00 | 108.20 | 109.60 | 108.93 | 265 |
| 29 Feb 2024 | 108.80 | 109.00 | 108.80 | 109.00 | 108.33 | 9 |
| 28 Feb 2024 | 108.80 | 110.00 | 108.80 | 109.40 | 108.73 | 134 |
| 27 Feb 2024 | 108.40 | 108.80 | 108.00 | 108.20 | 107.54 | 491 |
| 26 Feb 2024 | 109.60 | 110.20 | 107.60 | 107.60 | 106.94 | 328 |
| 23 Feb 2024 | 110.00 | 110.60 | 110.00 | 110.40 | 109.72 | 62 |
| 22 Feb 2024 | 111.80 | 112.40 | 110.00 | 110.00 | 109.33 | 357 |
| 21 Feb 2024 | 112.00 | 112.40 | 111.80 | 112.40 | 111.71 | 85 |
| 20 Feb 2024 | 113.40 | 113.60 | 112.00 | 112.00 | 111.31 | 592 |
| 19 Feb 2024 | 113.00 | 113.40 | 112.40 | 113.40 | 112.71 | 206 |
| 16 Feb 2024 | 114.40 | 115.40 | 113.00 | 113.80 | 113.10 | 390 |
| 15 Feb 2024 | 113.40 | 114.60 | 111.40 | 114.00 | 113.30 | 181 |
| 14 Feb 2024 | 112.80 | 112.80 | 111.40 | 112.00 | 111.31 | 57 |
| 13 Feb 2024 | 113.60 | 114.80 | 111.40 | 112.00 | 111.31 | 153 |
| 12 Feb 2024 | 113.20 | 114.60 | 113.20 | 114.60 | 113.90 | 115 |
| 09 Feb 2024 | 112.80 | 112.80 | 112.00 | 112.80 | 112.11 | 110 |
| 08 Feb 2024 | 113.40 | 113.60 | 112.00 | 112.00 | 111.31 | 135 |
| 07 Feb 2024 | 113.60 | 113.60 | 112.40 | 113.00 | 112.31 | 594 |
| 07 Feb 2024 | 0.7075 Dividend | |||||
| 06 Feb 2024 | 112.40 | 114.20 | 112.40 | 113.80 | 112.40 | 86 |
| 05 Feb 2024 | 114.40 | 114.80 | 113.80 | 113.80 | 112.40 | 339 |
| 02 Feb 2024 | 116.00 | 116.00 | 114.20 | 114.80 | 113.39 | 6 |
| 01 Feb 2024 | 115.00 | 115.00 | 113.80 | 114.40 | 112.99 | 632 |
| 31 Jan 2024 | 115.80 | 116.00 | 115.00 | 115.60 | 114.18 | 115 |
| 30 Jan 2024 | 115.60 | 116.20 | 114.60 | 114.60 | 113.19 | 161 |
| 29 Jan 2024 | 113.60 | 115.40 | 113.60 | 115.40 | 113.98 | 80 |
| 26 Jan 2024 | 114.00 | 114.40 | 114.00 | 114.40 | 112.99 | 72 |
| 25 Jan 2024 | 112.00 | 113.60 | 111.60 | 113.60 | 112.20 | 323 |
| 24 Jan 2024 | 116.60 | 116.60 | 112.80 | 112.80 | 111.41 | 111 |
| 23 Jan 2024 | 117.00 | 117.00 | 116.20 | 116.40 | 114.97 | 218 |
| 22 Jan 2024 | 114.40 | 116.40 | 114.40 | 116.20 | 114.77 | 50 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.