Singapore markets open in 6 hours 55 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
58,197.03 -2,085.05 (-3.46%) CMC Crypto 200
1,213.16 -48.02 (-3.81%)
The Western Union Company (W3U.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
As of 04:09PM CEST. Market open.
Time period:
04 Jul 2023 - 04 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 04 Jul 2024 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | 200 |
| 03 Jul 2024 | 11.36 | 11.36 | 11.36 | 11.36 | 11.36 | - |
| 02 Jul 2024 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | - |
| 01 Jul 2024 | 11.20 | 11.26 | 11.20 | 11.26 | 11.26 | 106 |
| 28 Jun 2024 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | - |
| 27 Jun 2024 | 11.21 | 11.21 | 11.21 | 11.21 | 11.21 | - |
| 26 Jun 2024 | 11.37 | 11.37 | 11.26 | 11.26 | 11.26 | 250 |
| 25 Jun 2024 | 11.47 | 11.47 | 11.47 | 11.47 | 11.47 | - |
| 24 Jun 2024 | 11.45 | 11.57 | 11.35 | 11.57 | 11.57 | 470 |
| 21 Jun 2024 | 11.30 | 11.51 | 11.30 | 11.51 | 11.51 | 300 |
| 20 Jun 2024 | 11.44 | 11.44 | 11.44 | 11.44 | 11.44 | - |
| 19 Jun 2024 | 11.42 | 11.42 | 11.42 | 11.42 | 11.42 | - |
| 18 Jun 2024 | 11.29 | 11.31 | 11.29 | 11.31 | 11.31 | 25 |
| 17 Jun 2024 | 11.21 | 11.21 | 11.21 | 11.21 | 11.21 | - |
| 14 Jun 2024 | 11.42 | 11.42 | 11.42 | 11.42 | 11.42 | - |
| 14 Jun 2024 | 0.235 Dividend | |||||
| 13 Jun 2024 | 11.63 | 11.63 | 11.63 | 11.63 | 11.40 | - |
| 12 Jun 2024 | 11.67 | 11.67 | 11.65 | 11.65 | 11.41 | 230 |
| 11 Jun 2024 | 11.75 | 11.75 | 11.75 | 11.75 | 11.51 | - |
| 10 Jun 2024 | 11.89 | 11.89 | 11.87 | 11.87 | 11.63 | 750 |
| 07 Jun 2024 | 11.79 | 11.97 | 11.79 | 11.97 | 11.73 | 100 |
| 06 Jun 2024 | 11.86 | 11.86 | 11.86 | 11.86 | 11.62 | - |
| 05 Jun 2024 | 11.85 | 12.03 | 11.85 | 12.03 | 11.79 | 60 |
| 04 Jun 2024 | 11.70 | 12.00 | 11.70 | 11.84 | 11.60 | 720 |
| 03 Jun 2024 | 11.74 | 12.39 | 11.74 | 12.39 | 12.14 | 820 |
| 31 May 2024 | 11.70 | 11.80 | 11.70 | 11.80 | 11.56 | 750 |
| 30 May 2024 | 11.56 | 11.56 | 11.56 | 11.56 | 11.33 | - |
| 29 May 2024 | 11.62 | 11.84 | 11.62 | 11.84 | 11.60 | 1,000 |
| 28 May 2024 | 11.83 | 11.83 | 11.83 | 11.83 | 11.59 | - |
| 27 May 2024 | 11.81 | 11.81 | 11.81 | 11.81 | 11.57 | - |
| 24 May 2024 | 11.81 | 11.88 | 11.81 | 11.88 | 11.64 | 1,681 |
| 23 May 2024 | 11.87 | 11.87 | 11.87 | 11.87 | 11.63 | - |
| 22 May 2024 | 12.03 | 12.07 | 11.93 | 11.93 | 11.69 | 26 |
| 21 May 2024 | 11.96 | 11.96 | 11.96 | 11.96 | 11.72 | - |
| 20 May 2024 | 12.16 | 12.16 | 12.16 | 12.16 | 11.92 | 300 |
| 17 May 2024 | 12.05 | 12.19 | 12.05 | 12.19 | 11.95 | 52 |
| 16 May 2024 | 12.11 | 12.27 | 12.11 | 12.27 | 12.02 | 150 |
| 15 May 2024 | 12.17 | 12.17 | 12.17 | 12.17 | 11.92 | - |
| 14 May 2024 | 12.30 | 12.30 | 12.30 | 12.30 | 12.05 | - |
| 13 May 2024 | 12.32 | 12.32 | 12.32 | 12.32 | 12.07 | - |
| 10 May 2024 | 12.28 | 12.45 | 12.28 | 12.45 | 12.20 | 35 |
| 09 May 2024 | 12.34 | 12.34 | 12.34 | 12.34 | 12.09 | - |
| 08 May 2024 | 12.41 | 12.41 | 12.41 | 12.41 | 12.16 | - |
| 07 May 2024 | 12.27 | 12.27 | 12.27 | 12.27 | 12.02 | - |
| 06 May 2024 | 12.53 | 12.53 | 12.53 | 12.53 | 12.28 | 125 |
| 03 May 2024 | 12.09 | 12.09 | 12.09 | 12.09 | 11.85 | - |
| 02 May 2024 | 12.14 | 12.72 | 12.14 | 12.72 | 12.46 | 900 |
| 30 Apr 2024 | 12.52 | 12.52 | 12.52 | 12.52 | 12.27 | - |
| 29 Apr 2024 | 12.62 | 12.62 | 12.62 | 12.62 | 12.37 | - |
| 26 Apr 2024 | 12.45 | 12.61 | 12.45 | 12.55 | 12.30 | 143 |
| 25 Apr 2024 | 12.91 | 12.91 | 12.91 | 12.91 | 12.65 | - |
| 24 Apr 2024 | 12.45 | 12.59 | 12.45 | 12.59 | 12.33 | 600 |
| 23 Apr 2024 | 12.39 | 12.39 | 12.39 | 12.39 | 12.14 | - |
| 22 Apr 2024 | 12.21 | 12.21 | 12.21 | 12.21 | 11.97 | - |
| 19 Apr 2024 | 11.98 | 12.23 | 11.98 | 12.23 | 11.98 | 500 |
| 18 Apr 2024 | 11.92 | 11.92 | 11.92 | 11.92 | 11.68 | - |
| 17 Apr 2024 | 11.87 | 11.87 | 11.87 | 11.87 | 11.63 | - |
| 16 Apr 2024 | 11.98 | 11.98 | 11.98 | 11.98 | 11.74 | - |
| 15 Apr 2024 | 12.33 | 12.33 | 12.33 | 12.33 | 12.08 | - |
| 12 Apr 2024 | 12.34 | 12.34 | 12.34 | 12.34 | 12.09 | - |
| 11 Apr 2024 | 12.35 | 12.35 | 12.35 | 12.35 | 12.10 | - |
| 10 Apr 2024 | 12.45 | 12.53 | 12.45 | 12.53 | 12.27 | 50 |
| 09 Apr 2024 | 12.31 | 12.31 | 12.31 | 12.31 | 12.07 | - |
| 08 Apr 2024 | 12.36 | 12.36 | 12.36 | 12.36 | 12.11 | - |
| 05 Apr 2024 | 12.33 | 12.33 | 12.33 | 12.33 | 12.08 | - |
| 04 Apr 2024 | 12.56 | 12.56 | 12.48 | 12.48 | 12.23 | 1,000 |
| 03 Apr 2024 | 12.63 | 12.63 | 12.63 | 12.63 | 12.38 | - |
| 02 Apr 2024 | 12.72 | 12.72 | 12.72 | 12.72 | 12.46 | - |
| 28 Mar 2024 | 12.62 | 12.62 | 12.62 | 12.62 | 12.37 | - |
| 27 Mar 2024 | 12.60 | 12.60 | 12.60 | 12.60 | 12.35 | - |
| 26 Mar 2024 | 12.58 | 12.58 | 12.58 | 12.58 | 12.33 | - |
| 25 Mar 2024 | 12.52 | 12.52 | 12.52 | 12.52 | 12.27 | - |
| 22 Mar 2024 | 12.54 | 12.56 | 12.54 | 12.56 | 12.31 | 10 |
| 21 Mar 2024 | 12.52 | 12.52 | 12.52 | 12.52 | 12.27 | - |
| 20 Mar 2024 | 12.46 | 12.46 | 12.46 | 12.46 | 12.21 | - |
| 19 Mar 2024 | 12.42 | 12.42 | 12.42 | 12.42 | 12.17 | - |
| 18 Mar 2024 | 12.44 | 12.44 | 12.44 | 12.44 | 12.19 | 60 |
| 15 Mar 2024 | 12.18 | 12.18 | 12.18 | 12.18 | 11.93 | - |
| 14 Mar 2024 | 12.02 | 12.02 | 12.02 | 12.02 | 11.78 | - |
| 14 Mar 2024 | 0.235 Dividend | |||||
| 13 Mar 2024 | 12.64 | 12.64 | 12.64 | 12.64 | 12.15 | - |
| 12 Mar 2024 | 13.00 | 13.00 | 12.60 | 12.60 | 12.12 | 90 |
| 11 Mar 2024 | 12.76 | 12.76 | 12.76 | 12.76 | 12.27 | - |
| 08 Mar 2024 | 12.80 | 12.90 | 12.80 | 12.90 | 12.40 | 250 |
| 07 Mar 2024 | 12.54 | 12.54 | 12.54 | 12.54 | 12.06 | - |
| 06 Mar 2024 | 12.58 | 12.76 | 12.58 | 12.76 | 12.27 | 1,000 |
| 05 Mar 2024 | 12.72 | 12.72 | 12.68 | 12.70 | 12.21 | 500 |
| 04 Mar 2024 | 12.48 | 12.52 | 12.48 | 12.52 | 12.04 | 235 |
| 01 Mar 2024 | 12.36 | 12.36 | 12.36 | 12.36 | 11.89 | - |
| 29 Feb 2024 | 12.08 | 12.12 | 12.08 | 12.12 | 11.65 | 600 |
| 28 Feb 2024 | 11.88 | 11.88 | 11.88 | 11.88 | 11.42 | - |
| 27 Feb 2024 | 11.74 | 11.74 | 11.70 | 11.70 | 11.25 | - |
| 26 Feb 2024 | 11.92 | 11.96 | 11.92 | 11.92 | 11.46 | 450 |
| 23 Feb 2024 | 11.90 | 12.12 | 11.90 | 12.12 | 11.65 | 250 |
| 22 Feb 2024 | 11.90 | 12.02 | 11.90 | 12.02 | 11.56 | 420 |
| 21 Feb 2024 | 11.88 | 11.90 | 11.88 | 11.90 | 11.44 | 13 |
| 20 Feb 2024 | 11.80 | 11.80 | 11.78 | 11.78 | 11.33 | 43 |
| 19 Feb 2024 | 12.06 | 12.06 | 11.82 | 11.82 | 11.37 | 800 |
| 16 Feb 2024 | 12.10 | 12.10 | 12.10 | 12.10 | 11.64 | - |
| 15 Feb 2024 | 11.90 | 11.90 | 11.90 | 11.90 | 11.44 | - |
| *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.