Singapore markets close in 38 minutes
Straits Times Index
3,363.91 +25.34 (+0.76%) Nikkei
40,074.69 +443.63 (+1.12%) Hang Seng
17,773.46 +54.85 (+0.31%) FTSE 100
8,129.47 -37.29 (-0.46%) Bitcoin USD
62,589.12 -610.63 (-0.97%) CMC Crypto 200
1,336.70 -7.81 (-0.58%)
Waste Connections, Inc. (UI51.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
As of 08:04AM CEST. Market open.
Time period:
02 Jul 2023 - 02 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 Jul 2024 | 163.15 | 163.15 | 163.15 | 163.15 | 163.15 | 74 |
| 01 Jul 2024 | - | - | - | - | - | - |
| 28 Jun 2024 | 163.75 | 163.90 | 160.90 | 160.90 | 160.90 | 240 |
| 27 Jun 2024 | 161.80 | 161.80 | 161.70 | 161.80 | 161.80 | 221 |
| 26 Jun 2024 | 162.90 | 162.90 | 162.90 | 162.90 | 162.90 | - |
| 25 Jun 2024 | 163.10 | 164.55 | 162.85 | 162.85 | 162.85 | 54 |
| 24 Jun 2024 | 162.60 | 164.00 | 162.60 | 162.60 | 162.60 | 100 |
| 21 Jun 2024 | 161.15 | 162.20 | 161.15 | 162.20 | 162.20 | 31 |
| 20 Jun 2024 | 158.75 | 161.45 | 158.75 | 161.45 | 161.45 | 60 |
| 19 Jun 2024 | 159.80 | 161.40 | 159.80 | 159.80 | 159.80 | 87 |
| 18 Jun 2024 | 159.70 | 161.15 | 159.45 | 159.45 | 159.45 | 149 |
| 17 Jun 2024 | 156.50 | 157.55 | 156.50 | 157.55 | 157.55 | - |
| 14 Jun 2024 | 154.85 | 156.45 | 154.85 | 156.45 | 156.45 | 20 |
| 13 Jun 2024 | 153.55 | 155.30 | 153.55 | 154.70 | 154.70 | 515 |
| 12 Jun 2024 | 154.85 | 154.85 | 154.80 | 154.80 | 154.80 | - |
| 11 Jun 2024 | 155.20 | 155.20 | 155.10 | 155.10 | 155.10 | 90 |
| 10 Jun 2024 | 153.50 | 154.55 | 153.50 | 154.55 | 154.55 | - |
| 07 Jun 2024 | 154.40 | 155.65 | 154.25 | 155.00 | 155.00 | 30 |
| 06 Jun 2024 | 154.35 | 154.35 | 154.20 | 154.20 | 154.20 | 40 |
| 05 Jun 2024 | 152.60 | 154.60 | 152.60 | 154.60 | 154.60 | 65 |
| 04 Jun 2024 | 149.10 | 149.75 | 149.10 | 149.75 | 149.75 | - |
| 03 Jun 2024 | 151.20 | 151.60 | 150.50 | 151.60 | 151.60 | 80 |
| 31 May 2024 | 148.80 | 148.80 | 148.80 | 148.80 | 148.80 | - |
| 30 May 2024 | 147.85 | 149.00 | 147.85 | 147.95 | 147.95 | 100 |
| 29 May 2024 | 149.30 | 149.50 | 148.50 | 148.50 | 148.50 | 40 |
| 28 May 2024 | 152.30 | 152.30 | 150.70 | 150.70 | 150.70 | 45 |
| 27 May 2024 | 152.00 | 154.15 | 152.00 | 154.15 | 154.15 | 263 |
| 24 May 2024 | 151.80 | 151.80 | 151.00 | 151.75 | 151.75 | 235 |
| 23 May 2024 | 152.30 | 152.80 | 152.00 | 152.80 | 152.80 | 70 |
| 22 May 2024 | 151.65 | 152.35 | 151.00 | 152.35 | 152.35 | 400 |
| 21 May 2024 | 151.80 | 153.85 | 151.80 | 152.60 | 152.60 | 430 |
| 20 May 2024 | 153.60 | 153.60 | 153.60 | 153.60 | 153.60 | - |
| 17 May 2024 | 153.10 | 153.65 | 151.55 | 153.20 | 153.20 | 645 |
| 16 May 2024 | 152.00 | 152.00 | 151.90 | 151.95 | 151.95 | 90 |
| 15 May 2024 | 152.60 | 153.15 | 152.45 | 153.15 | 153.15 | 25 |
| 14 May 2024 | 153.15 | 153.90 | 152.55 | 152.55 | 152.55 | 135 |
| 13 May 2024 | 155.10 | 155.10 | 154.60 | 154.60 | 154.60 | - |
| 10 May 2024 | 154.05 | 155.50 | 154.05 | 154.55 | 154.55 | 444 |
| 09 May 2024 | 153.30 | 153.30 | 153.30 | 153.30 | 153.30 | - |
| 08 May 2024 | 153.50 | 153.75 | 152.05 | 153.75 | 153.75 | 200 |
| 07 May 2024 | 154.10 | 156.20 | 153.80 | 153.80 | 153.80 | 400 |
| 07 May 2024 | 0.285 Dividend | |||||
| 06 May 2024 | 152.15 | 152.90 | 151.20 | 152.90 | 152.61 | 145 |
| 03 May 2024 | 152.25 | 152.30 | 151.20 | 152.00 | 151.72 | 230 |
| 02 May 2024 | 151.05 | 151.65 | 149.65 | 151.65 | 151.37 | 790 |
| 30 Apr 2024 | 153.45 | 153.45 | 152.75 | 152.75 | 152.47 | 20 |
| 29 Apr 2024 | 152.20 | 153.60 | 152.20 | 153.60 | 153.31 | - |
| 26 Apr 2024 | 153.65 | 153.65 | 153.65 | 153.65 | 153.36 | - |
| 25 Apr 2024 | 153.95 | 154.05 | 151.45 | 151.85 | 151.57 | 90 |
| 24 Apr 2024 | 154.90 | 155.00 | 154.45 | 155.00 | 154.71 | 60 |
| 23 Apr 2024 | 155.70 | 155.90 | 155.25 | 155.70 | 155.41 | 195 |
| 22 Apr 2024 | 154.50 | 155.75 | 154.30 | 155.75 | 155.46 | 95 |
| 19 Apr 2024 | 153.40 | 154.30 | 153.40 | 154.30 | 154.01 | - |
| 18 Apr 2024 | 153.90 | 155.85 | 153.65 | 154.65 | 154.36 | 180 |
| 17 Apr 2024 | 154.65 | 154.65 | 154.00 | 154.10 | 153.81 | 310 |
| 16 Apr 2024 | 155.05 | 155.15 | 154.00 | 155.15 | 154.86 | 80 |
| 15 Apr 2024 | 156.65 | 158.20 | 156.25 | 158.20 | 157.91 | 222 |
| 12 Apr 2024 | 156.15 | 156.60 | 154.95 | 156.60 | 156.31 | 289 |
| 11 Apr 2024 | 156.25 | 156.40 | 155.40 | 155.40 | 155.11 | 40 |
| 10 Apr 2024 | 154.65 | 155.85 | 154.25 | 154.25 | 153.96 | 50 |
| 09 Apr 2024 | 154.40 | 155.10 | 153.45 | 155.10 | 154.81 | 233 |
| 08 Apr 2024 | 154.40 | 154.45 | 153.70 | 153.70 | 153.41 | 125 |
| 05 Apr 2024 | 154.00 | 155.00 | 154.00 | 154.10 | 153.81 | 41 |
| 04 Apr 2024 | 154.80 | 155.05 | 154.55 | 155.05 | 154.76 | 35 |
| 03 Apr 2024 | 157.00 | 157.00 | 155.00 | 155.00 | 154.71 | 355 |
| 02 Apr 2024 | 158.05 | 159.50 | 157.45 | 157.65 | 157.36 | 166 |
| 28 Mar 2024 | 157.95 | 159.10 | 157.95 | 159.10 | 158.80 | 105 |
| 27 Mar 2024 | 157.00 | 158.50 | 157.00 | 158.50 | 158.20 | 65 |
| 26 Mar 2024 | 157.05 | 157.25 | 157.05 | 157.25 | 156.96 | 99 |
| 25 Mar 2024 | 157.05 | 158.10 | 157.05 | 157.75 | 157.46 | 37 |
| 22 Mar 2024 | 156.55 | 157.45 | 156.50 | 157.45 | 157.16 | 100 |
| 21 Mar 2024 | 155.70 | 157.40 | 155.70 | 157.40 | 157.11 | 220 |
| 20 Mar 2024 | 158.25 | 158.25 | 157.55 | 158.15 | 157.86 | 75 |
| 19 Mar 2024 | 157.20 | 157.20 | 157.20 | 157.20 | 156.91 | 75 |
| 18 Mar 2024 | 156.85 | 157.30 | 156.85 | 157.30 | 157.01 | 120 |
| 15 Mar 2024 | 155.05 | 156.05 | 153.35 | 155.50 | 155.21 | 555 |
| 14 Mar 2024 | 155.00 | 155.35 | 154.70 | 155.35 | 155.06 | 170 |
| 13 Mar 2024 | 154.05 | 154.65 | 152.80 | 154.40 | 154.11 | 487 |
| 12 Mar 2024 | 153.10 | 154.95 | 153.00 | 154.95 | 154.66 | 62 |
| 11 Mar 2024 | 151.85 | 152.95 | 150.50 | 152.45 | 152.17 | 805 |
| 08 Mar 2024 | 152.80 | 153.00 | 151.75 | 151.75 | 151.47 | 304 |
| 07 Mar 2024 | 153.05 | 153.95 | 153.05 | 153.95 | 153.66 | 180 |
| 06 Mar 2024 | 152.50 | 155.05 | 152.50 | 155.05 | 154.76 | 85 |
| 05 Mar 2024 | 152.25 | 153.00 | 151.30 | 153.00 | 152.71 | 245 |
| 04 Mar 2024 | 151.00 | 152.00 | 150.50 | 151.85 | 151.57 | 193 |
| 01 Mar 2024 | 152.65 | 153.70 | 151.90 | 153.40 | 153.11 | 548 |
| 29 Feb 2024 | 153.00 | 153.00 | 151.15 | 151.15 | 150.87 | 4 |
| 28 Feb 2024 | 154.20 | 155.30 | 153.55 | 155.30 | 155.01 | 276 |
| 27 Feb 2024 | 155.55 | 155.55 | 155.25 | 155.35 | 155.06 | 70 |
| 27 Feb 2024 | 0.285 Dividend | |||||
| 26 Feb 2024 | 155.85 | 157.05 | 155.65 | 156.95 | 156.37 | 212 |
| 23 Feb 2024 | 157.55 | 158.20 | 156.65 | 156.65 | 156.07 | 280 |
| 22 Feb 2024 | 154.15 | 158.00 | 154.00 | 158.00 | 157.42 | 164 |
| 21 Feb 2024 | 154.15 | 154.65 | 153.10 | 154.65 | 154.08 | 580 |
| 20 Feb 2024 | 154.00 | 154.95 | 152.35 | 154.95 | 154.38 | 140 |
| 19 Feb 2024 | 155.60 | 155.90 | 154.00 | 154.00 | 153.43 | 465 |
| 16 Feb 2024 | 152.55 | 154.70 | 149.90 | 154.70 | 154.13 | 911 |
| 15 Feb 2024 | 153.75 | 154.70 | 151.25 | 152.95 | 152.39 | 526 |
| 14 Feb 2024 | 148.90 | 150.65 | 146.85 | 148.80 | 148.25 | 331 |
| 13 Feb 2024 | 142.00 | 146.55 | 142.00 | 146.55 | 146.01 | 80 |
| *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.