Singapore markets closed
Straits Times Index
3,410.81 -29.07 (-0.85%) Nikkei
40,912.37 -1.28 (-0.00%) Hang Seng
17,799.61 -228.67 (-1.27%) FTSE 100
8,203.93 -37.33 (-0.45%) Bitcoin USD
56,545.97 -1,915.14 (-3.28%) CMC Crypto 200
1,173.44 -35.25 (-2.92%)
Wendel SE (WIS.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
At close: 04:45PM CEST
Time period:
06 Jul 2023 - 06 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 05 Jul 2024 | 84.45 | 85.00 | 84.35 | 84.35 | 84.35 | - |
| 04 Jul 2024 | 83.60 | 84.60 | 83.60 | 84.60 | 84.60 | - |
| 03 Jul 2024 | 83.30 | 83.45 | 83.25 | 83.45 | 83.45 | - |
| 02 Jul 2024 | 83.15 | 83.45 | 82.80 | 83.10 | 83.10 | - |
| 01 Jul 2024 | 83.35 | 85.10 | 83.35 | 83.85 | 83.85 | - |
| 28 Jun 2024 | 84.60 | 84.80 | 83.00 | 83.30 | 83.30 | - |
| 27 Jun 2024 | 85.00 | 85.05 | 84.05 | 84.55 | 84.55 | - |
| 26 Jun 2024 | 85.85 | 85.85 | 84.90 | 85.00 | 85.00 | - |
| 25 Jun 2024 | 86.15 | 86.15 | 85.60 | 85.75 | 85.75 | - |
| 24 Jun 2024 | 85.70 | 86.60 | 85.70 | 86.35 | 86.35 | - |
| 21 Jun 2024 | 86.55 | 86.55 | 85.70 | 85.95 | 85.95 | - |
| 20 Jun 2024 | 84.75 | 86.35 | 84.75 | 86.35 | 86.35 | - |
| 19 Jun 2024 | 84.80 | 85.00 | 84.55 | 85.00 | 85.00 | - |
| 18 Jun 2024 | 84.55 | 84.70 | 84.15 | 84.55 | 84.55 | - |
| 17 Jun 2024 | 82.75 | 84.05 | 82.55 | 83.60 | 83.60 | - |
| 14 Jun 2024 | 85.10 | 85.10 | 82.45 | 82.60 | 82.60 | - |
| 13 Jun 2024 | 87.30 | 87.30 | 85.75 | 86.00 | 86.00 | - |
| 12 Jun 2024 | 87.95 | 88.05 | 87.00 | 88.00 | 88.00 | - |
| 11 Jun 2024 | 88.45 | 88.65 | 88.30 | 88.30 | 88.30 | - |
| 10 Jun 2024 | 87.55 | 88.00 | 86.90 | 88.00 | 88.00 | - |
| 07 Jun 2024 | 90.60 | 90.60 | 89.20 | 89.20 | 89.20 | - |
| 06 Jun 2024 | 91.10 | 91.40 | 90.40 | 90.50 | 90.50 | - |
| 05 Jun 2024 | 90.95 | 90.95 | 90.40 | 90.95 | 90.95 | - |
| 04 Jun 2024 | 90.50 | 91.05 | 90.50 | 91.05 | 91.05 | - |
| 03 Jun 2024 | 91.40 | 91.40 | 90.85 | 91.15 | 91.15 | - |
| 31 May 2024 | 90.30 | 90.85 | 89.70 | 90.85 | 90.85 | - |
| 30 May 2024 | 89.80 | 91.00 | 89.80 | 90.30 | 90.30 | - |
| 29 May 2024 | 90.90 | 91.20 | 90.20 | 90.20 | 90.20 | - |
| 28 May 2024 | 91.80 | 92.40 | 91.35 | 91.40 | 91.40 | - |
| 27 May 2024 | 90.40 | 91.05 | 90.40 | 91.05 | 91.05 | - |
| 24 May 2024 | 88.85 | 90.10 | 88.85 | 90.00 | 90.00 | - |
| 23 May 2024 | 89.80 | 89.85 | 89.45 | 89.45 | 89.45 | - |
| 22 May 2024 | 90.30 | 90.50 | 88.30 | 89.15 | 89.15 | - |
| 21 May 2024 | 89.70 | 90.60 | 89.70 | 90.25 | 90.25 | - |
| 21 May 2024 | 4 Dividend | |||||
| 20 May 2024 | 93.10 | 94.35 | 93.10 | 94.35 | 90.35 | - |
| 17 May 2024 | 94.50 | 94.50 | 93.55 | 93.60 | 89.63 | - |
| 16 May 2024 | 95.75 | 95.75 | 94.95 | 94.95 | 90.92 | - |
| 15 May 2024 | 96.35 | 96.35 | 95.40 | 95.75 | 91.69 | - |
| 14 May 2024 | 96.30 | 96.55 | 96.10 | 96.45 | 92.36 | - |
| 13 May 2024 | 96.65 | 96.65 | 96.20 | 96.40 | 92.31 | - |
| 10 May 2024 | 96.40 | 97.30 | 96.40 | 96.90 | 92.79 | - |
| 09 May 2024 | 96.30 | 96.60 | 96.30 | 96.45 | 92.36 | - |
| 08 May 2024 | 96.50 | 97.15 | 96.50 | 96.55 | 92.46 | - |
| 07 May 2024 | 96.50 | 97.00 | 96.25 | 96.40 | 92.31 | - |
| 06 May 2024 | 96.40 | 97.00 | 96.40 | 96.55 | 92.46 | - |
| 03 May 2024 | 95.30 | 97.25 | 95.30 | 96.60 | 92.50 | - |
| 02 May 2024 | 95.35 | 96.05 | 95.35 | 95.50 | 91.45 | - |
| 30 Apr 2024 | 95.85 | 96.75 | 95.65 | 96.10 | 92.03 | - |
| 29 Apr 2024 | 94.90 | 95.55 | 94.55 | 95.55 | 91.50 | - |
| 26 Apr 2024 | 94.20 | 94.90 | 94.20 | 94.90 | 90.88 | - |
| 25 Apr 2024 | 93.35 | 95.00 | 93.10 | 93.30 | 89.34 | - |
| 24 Apr 2024 | 94.60 | 94.60 | 94.15 | 94.15 | 90.16 | - |
| 23 Apr 2024 | 93.95 | 94.75 | 93.95 | 94.45 | 90.45 | - |
| 22 Apr 2024 | 94.40 | 94.65 | 93.65 | 93.95 | 89.97 | - |
| 19 Apr 2024 | 92.75 | 94.15 | 92.75 | 94.10 | 90.11 | - |
| 18 Apr 2024 | 93.10 | 93.70 | 92.95 | 93.45 | 89.49 | - |
| 17 Apr 2024 | 92.40 | 94.05 | 92.40 | 93.90 | 89.92 | - |
| 16 Apr 2024 | 92.75 | 92.90 | 92.70 | 92.70 | 88.77 | - |
| 15 Apr 2024 | 93.05 | 94.15 | 93.05 | 94.00 | 90.01 | - |
| 12 Apr 2024 | 93.85 | 94.35 | 93.05 | 93.25 | 89.30 | - |
| 11 Apr 2024 | 92.75 | 93.35 | 92.55 | 93.20 | 89.25 | - |
| 10 Apr 2024 | 94.10 | 94.10 | 92.25 | 92.65 | 88.72 | - |
| 09 Apr 2024 | 93.20 | 94.50 | 93.20 | 94.30 | 90.30 | - |
| 08 Apr 2024 | 92.95 | 93.65 | 92.95 | 93.65 | 89.68 | - |
| 05 Apr 2024 | 90.95 | 93.95 | 90.95 | 93.15 | 89.20 | - |
| 04 Apr 2024 | 94.05 | 94.20 | 93.40 | 93.50 | 89.54 | - |
| 03 Apr 2024 | 93.20 | 94.45 | 93.20 | 94.25 | 90.25 | - |
| 02 Apr 2024 | 94.45 | 94.60 | 94.00 | 94.00 | 90.01 | - |
| 28 Mar 2024 | 94.05 | 94.65 | 93.95 | 94.40 | 90.40 | - |
| 27 Mar 2024 | 93.45 | 94.10 | 93.45 | 93.95 | 89.97 | - |
| 26 Mar 2024 | 93.95 | 94.65 | 93.30 | 94.15 | 90.16 | - |
| 25 Mar 2024 | 94.05 | 94.05 | 93.00 | 94.00 | 90.01 | - |
| 22 Mar 2024 | 93.45 | 94.65 | 93.45 | 93.85 | 89.87 | - |
| 21 Mar 2024 | 94.70 | 94.70 | 93.00 | 93.90 | 89.92 | - |
| 20 Mar 2024 | 89.80 | 93.30 | 89.80 | 93.15 | 89.20 | - |
| 19 Mar 2024 | 89.65 | 90.25 | 89.65 | 89.70 | 85.90 | - |
| 18 Mar 2024 | 89.30 | 90.00 | 89.30 | 90.00 | 86.18 | - |
| 15 Mar 2024 | 90.25 | 90.25 | 88.45 | 88.50 | 84.75 | - |
| 14 Mar 2024 | 92.80 | 93.10 | 90.45 | 90.45 | 86.62 | - |
| 13 Mar 2024 | 92.90 | 93.10 | 92.40 | 93.10 | 89.15 | - |
| 12 Mar 2024 | 92.60 | 93.00 | 92.55 | 92.85 | 88.91 | - |
| 11 Mar 2024 | 91.85 | 92.15 | 91.25 | 91.90 | 88.00 | - |
| 08 Mar 2024 | 91.95 | 92.65 | 91.95 | 92.40 | 88.48 | - |
| 07 Mar 2024 | 90.80 | 92.00 | 90.25 | 92.00 | 88.10 | - |
| 06 Mar 2024 | 91.05 | 91.15 | 90.50 | 90.80 | 86.95 | - |
| 05 Mar 2024 | 90.75 | 91.55 | 90.75 | 91.35 | 87.48 | - |
| 04 Mar 2024 | 90.70 | 91.10 | 90.35 | 90.90 | 87.05 | - |
| 01 Mar 2024 | 90.80 | 91.00 | 89.90 | 90.95 | 87.09 | - |
| 29 Feb 2024 | 88.75 | 90.50 | 88.75 | 90.15 | 86.33 | - |
| 28 Feb 2024 | 89.85 | 89.85 | 88.55 | 88.90 | 85.13 | - |
| 27 Feb 2024 | 89.50 | 89.80 | 89.15 | 89.80 | 85.99 | - |
| 26 Feb 2024 | 90.40 | 90.45 | 89.75 | 89.75 | 85.95 | - |
| 23 Feb 2024 | 90.80 | 91.60 | 90.40 | 91.00 | 87.14 | - |
| 22 Feb 2024 | 87.75 | 90.85 | 87.75 | 90.75 | 86.90 | - |
| 21 Feb 2024 | 87.85 | 88.00 | 87.15 | 87.15 | 83.46 | - |
| 20 Feb 2024 | 87.35 | 88.25 | 87.30 | 87.45 | 83.74 | - |
| 19 Feb 2024 | 87.95 | 87.95 | 87.15 | 87.15 | 83.46 | - |
| 16 Feb 2024 | 87.70 | 88.35 | 87.65 | 88.30 | 84.56 | - |
| 15 Feb 2024 | 87.05 | 87.65 | 86.55 | 86.95 | 83.26 | - |
| *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.