Singapore markets open in 2 hours 40 minutes
Straits Times Index
3,439.88 +24.37 (+0.71%) S&P 500
5,537.02 +28.01 (+0.51%) Dow
39,308.00 -23.90 (-0.06%) Nasdaq
18,188.30 +159.54 (+0.88%) Bitcoin USD
58,446.12 -1,715.32 (-2.85%) CMC Crypto 200
1,221.62 -39.56 (-3.14%)
Wendel (MF.PA)
Paris - Paris Delayed price. Currency in EUR
Add to watchlist
At close: 05:35PM CEST
Time period:
05 Jul 2023 - 05 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 04 Jul 2024 | 83.70 | 84.70 | 83.70 | 84.55 | 84.55 | 21,159 |
| 03 Jul 2024 | 83.65 | 84.05 | 83.10 | 83.60 | 83.60 | 118,080 |
| 02 Jul 2024 | 83.20 | 83.85 | 82.70 | 82.95 | 82.95 | 97,131 |
| 01 Jul 2024 | 85.45 | 85.90 | 83.45 | 83.45 | 83.45 | 39,012 |
| 28 Jun 2024 | 84.70 | 85.00 | 82.40 | 82.60 | 82.60 | 206,996 |
| 27 Jun 2024 | 84.95 | 85.15 | 83.80 | 84.45 | 84.45 | 62,601 |
| 26 Jun 2024 | 85.50 | 85.80 | 84.75 | 84.95 | 84.95 | 65,668 |
| 25 Jun 2024 | 85.55 | 86.10 | 85.30 | 85.50 | 85.50 | 91,747 |
| 24 Jun 2024 | 85.55 | 87.00 | 85.20 | 86.55 | 86.55 | 38,653 |
| 21 Jun 2024 | 86.80 | 86.80 | 85.50 | 85.60 | 85.60 | 155,662 |
| 20 Jun 2024 | 85.10 | 86.80 | 85.10 | 86.80 | 86.80 | 53,258 |
| 19 Jun 2024 | 85.00 | 85.25 | 84.40 | 84.75 | 84.75 | 47,904 |
| 18 Jun 2024 | 84.35 | 85.25 | 84.15 | 84.90 | 84.90 | 37,145 |
| 17 Jun 2024 | 82.85 | 84.15 | 82.60 | 84.05 | 84.05 | 61,709 |
| 14 Jun 2024 | 84.60 | 84.60 | 81.70 | 82.65 | 82.65 | 91,849 |
| 13 Jun 2024 | 87.30 | 87.35 | 84.95 | 84.95 | 84.95 | 47,790 |
| 12 Jun 2024 | 87.50 | 88.40 | 86.60 | 87.65 | 87.65 | 40,961 |
| 11 Jun 2024 | 88.55 | 88.80 | 87.55 | 87.70 | 87.70 | 35,969 |
| 10 Jun 2024 | 87.00 | 88.45 | 86.10 | 88.45 | 88.45 | 51,646 |
| 07 Jun 2024 | 91.00 | 91.00 | 88.40 | 88.40 | 88.40 | 52,642 |
| 06 Jun 2024 | 91.10 | 91.55 | 90.25 | 90.90 | 90.90 | 27,532 |
| 05 Jun 2024 | 90.70 | 91.15 | 90.45 | 91.05 | 91.05 | 37,593 |
| 04 Jun 2024 | 90.60 | 91.25 | 90.55 | 90.55 | 90.55 | 25,587 |
| 03 Jun 2024 | 91.40 | 91.65 | 90.80 | 90.90 | 90.90 | 45,851 |
| 31 May 2024 | 90.35 | 91.05 | 89.60 | 90.75 | 90.75 | 52,802 |
| 30 May 2024 | 91.40 | 91.50 | 90.15 | 90.40 | 90.40 | 27,273 |
| 29 May 2024 | 91.10 | 91.40 | 90.15 | 90.30 | 90.30 | 38,716 |
| 28 May 2024 | 92.00 | 92.70 | 91.25 | 91.35 | 91.35 | 38,070 |
| 27 May 2024 | 91.00 | 91.95 | 90.80 | 91.95 | 91.95 | 36,416 |
| 24 May 2024 | 89.10 | 90.60 | 89.10 | 90.60 | 90.60 | 27,692 |
| 23 May 2024 | 89.75 | 90.10 | 89.30 | 89.30 | 89.30 | 43,776 |
| 22 May 2024 | 90.45 | 90.75 | 88.05 | 89.75 | 89.75 | 82,299 |
| 21 May 2024 | 90.55 | 90.80 | 90.05 | 90.45 | 90.45 | 76,010 |
| 21 May 2024 | 4 Dividend | |||||
| 20 May 2024 | 93.90 | 94.55 | 93.55 | 94.10 | 90.10 | 27,623 |
| 17 May 2024 | 94.30 | 94.35 | 93.10 | 93.20 | 89.24 | 31,846 |
| 16 May 2024 | 95.80 | 95.80 | 94.80 | 95.05 | 91.01 | 39,747 |
| 15 May 2024 | 96.35 | 96.40 | 95.25 | 95.80 | 91.73 | 52,688 |
| 14 May 2024 | 96.40 | 96.75 | 96.00 | 96.30 | 92.21 | 33,678 |
| 13 May 2024 | 96.60 | 96.80 | 96.05 | 96.35 | 92.25 | 35,963 |
| 10 May 2024 | 96.80 | 97.50 | 96.70 | 96.70 | 92.59 | 39,032 |
| 09 May 2024 | 96.50 | 96.70 | 96.10 | 96.45 | 92.35 | 12,454 |
| 08 May 2024 | 96.70 | 97.35 | 96.30 | 96.60 | 92.49 | 37,974 |
| 07 May 2024 | 97.10 | 97.50 | 96.20 | 96.65 | 92.54 | 35,860 |
| 06 May 2024 | 96.50 | 97.15 | 96.40 | 96.55 | 92.45 | 38,401 |
| 03 May 2024 | 95.65 | 97.60 | 95.50 | 96.45 | 92.35 | 31,529 |
| 02 May 2024 | 95.90 | 96.25 | 95.15 | 95.15 | 91.11 | 34,337 |
| 30 Apr 2024 | 96.00 | 97.00 | 95.65 | 96.05 | 91.97 | 61,561 |
| 29 Apr 2024 | 94.80 | 96.00 | 94.55 | 96.00 | 91.92 | 27,289 |
| 26 Apr 2024 | 94.40 | 95.25 | 94.20 | 94.65 | 90.63 | 31,922 |
| 25 Apr 2024 | 96.00 | 96.00 | 93.05 | 93.50 | 89.53 | 46,384 |
| 24 Apr 2024 | 94.50 | 94.65 | 93.60 | 93.70 | 89.72 | 35,035 |
| 23 Apr 2024 | 94.35 | 94.95 | 94.20 | 94.35 | 90.34 | 43,756 |
| 22 Apr 2024 | 94.55 | 94.80 | 93.65 | 93.75 | 89.76 | 32,901 |
| 19 Apr 2024 | 92.80 | 94.40 | 92.70 | 94.10 | 90.10 | 43,340 |
| 18 Apr 2024 | 93.25 | 94.45 | 92.90 | 94.05 | 90.05 | 45,713 |
| 17 Apr 2024 | 92.95 | 94.10 | 92.75 | 92.80 | 88.86 | 43,148 |
| 16 Apr 2024 | 92.50 | 93.15 | 92.25 | 93.05 | 89.09 | 49,680 |
| 15 Apr 2024 | 93.00 | 94.50 | 92.75 | 93.25 | 89.29 | 47,898 |
| 12 Apr 2024 | 94.00 | 94.70 | 92.55 | 92.85 | 88.90 | 100,649 |
| 11 Apr 2024 | 92.85 | 93.50 | 92.60 | 93.25 | 89.29 | 35,212 |
| 10 Apr 2024 | 93.95 | 94.05 | 91.95 | 93.00 | 89.05 | 31,973 |
| 09 Apr 2024 | 93.95 | 94.70 | 93.55 | 93.55 | 89.57 | 54,062 |
| 08 Apr 2024 | 93.10 | 94.40 | 93.10 | 93.70 | 89.72 | 56,522 |
| 05 Apr 2024 | 91.50 | 94.15 | 91.35 | 93.05 | 89.09 | 86,235 |
| 04 Apr 2024 | 94.50 | 94.85 | 92.30 | 92.30 | 88.38 | 45,352 |
| 03 Apr 2024 | 93.65 | 94.65 | 93.55 | 94.30 | 90.29 | 43,352 |
| 02 Apr 2024 | 94.25 | 95.40 | 93.50 | 93.55 | 89.57 | 51,224 |
| 28 Mar 2024 | 94.50 | 95.15 | 93.95 | 94.60 | 90.58 | 45,245 |
| 27 Mar 2024 | 93.70 | 94.45 | 93.50 | 94.20 | 90.20 | 30,724 |
| 26 Mar 2024 | 93.80 | 94.80 | 93.20 | 93.70 | 89.72 | 27,803 |
| 25 Mar 2024 | 94.05 | 94.35 | 92.80 | 94.05 | 90.05 | 30,986 |
| 22 Mar 2024 | 93.75 | 94.70 | 92.85 | 94.30 | 90.29 | 53,130 |
| 21 Mar 2024 | 94.20 | 95.05 | 92.95 | 94.10 | 90.10 | 57,920 |
| 20 Mar 2024 | 90.10 | 93.80 | 90.10 | 93.80 | 89.81 | 96,632 |
| 19 Mar 2024 | 89.70 | 90.45 | 89.60 | 90.35 | 86.51 | 28,926 |
| 18 Mar 2024 | 89.30 | 90.25 | 89.20 | 89.95 | 86.13 | 35,033 |
| 15 Mar 2024 | 89.80 | 89.80 | 88.40 | 89.20 | 85.41 | 191,254 |
| 14 Mar 2024 | 93.15 | 93.50 | 90.05 | 90.15 | 86.32 | 37,094 |
| 13 Mar 2024 | 92.90 | 93.35 | 92.40 | 93.05 | 89.09 | 65,609 |
| 12 Mar 2024 | 92.65 | 93.15 | 92.30 | 92.95 | 89.00 | 50,318 |
| 11 Mar 2024 | 91.50 | 92.65 | 90.95 | 92.35 | 88.42 | 37,169 |
| 08 Mar 2024 | 93.05 | 93.05 | 91.95 | 92.60 | 88.66 | 47,058 |
| 07 Mar 2024 | 90.55 | 92.25 | 90.25 | 92.05 | 88.14 | 37,727 |
| 06 Mar 2024 | 90.90 | 91.60 | 90.55 | 91.20 | 87.32 | 36,326 |
| 05 Mar 2024 | 91.20 | 91.90 | 90.35 | 91.25 | 87.37 | 59,543 |
| 04 Mar 2024 | 90.75 | 91.30 | 90.30 | 91.15 | 87.28 | 37,001 |
| 01 Mar 2024 | 90.80 | 91.15 | 89.80 | 90.70 | 86.84 | 48,861 |
| 29 Feb 2024 | 89.40 | 91.00 | 89.00 | 90.45 | 86.61 | 90,628 |
| 28 Feb 2024 | 89.60 | 89.95 | 88.55 | 89.30 | 85.50 | 30,709 |
| 27 Feb 2024 | 89.85 | 90.00 | 88.95 | 89.85 | 86.03 | 25,037 |
| 26 Feb 2024 | 90.30 | 90.80 | 89.60 | 89.85 | 86.03 | 33,993 |
| 23 Feb 2024 | 90.70 | 93.80 | 90.30 | 90.80 | 86.94 | 54,151 |
| 22 Feb 2024 | 89.40 | 91.25 | 89.20 | 90.95 | 87.08 | 46,300 |
| 21 Feb 2024 | 87.75 | 88.15 | 86.90 | 87.25 | 83.54 | 34,070 |
| 20 Feb 2024 | 87.30 | 88.80 | 86.60 | 87.90 | 84.16 | 44,318 |
| 19 Feb 2024 | 87.65 | 87.90 | 87.10 | 87.75 | 84.02 | 22,429 |
| 16 Feb 2024 | 88.00 | 88.60 | 87.55 | 88.40 | 84.64 | 35,610 |
| 15 Feb 2024 | 87.70 | 88.15 | 86.60 | 87.45 | 83.73 | 52,046 |
| 14 Feb 2024 | 85.00 | 86.10 | 85.00 | 85.90 | 82.25 | 30,444 |
| *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.