Singapore markets open in 7 hours 9 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
58,131.45 -2,058.43 (-3.42%) CMC Crypto 200
1,214.52 -46.66 (-3.70%)
Woolworths Group Limited (WWR.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
As of 08:20AM 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 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | 10 |
| 03 Jul 2024 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | - |
| 02 Jul 2024 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | - |
| 01 Jul 2024 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | - |
| 28 Jun 2024 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | - |
| 27 Jun 2024 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | - |
| 26 Jun 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - |
| 25 Jun 2024 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | - |
| 24 Jun 2024 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | - |
| 21 Jun 2024 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | - |
| 20 Jun 2024 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | - |
| 19 Jun 2024 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | - |
| 18 Jun 2024 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | - |
| 17 Jun 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - |
| 14 Jun 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - |
| 13 Jun 2024 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | - |
| 12 Jun 2024 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | - |
| 11 Jun 2024 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | - |
| 10 Jun 2024 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | - |
| 07 Jun 2024 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | - |
| 06 Jun 2024 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | - |
| 05 Jun 2024 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | - |
| 04 Jun 2024 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | - |
| 03 Jun 2024 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | 10 |
| 31 May 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - |
| 30 May 2024 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | - |
| 29 May 2024 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | - |
| 28 May 2024 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | - |
| 27 May 2024 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | - |
| 24 May 2024 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | - |
| 23 May 2024 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | - |
| 22 May 2024 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | - |
| 21 May 2024 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | - |
| 20 May 2024 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | - |
| 17 May 2024 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | - |
| 16 May 2024 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | - |
| 15 May 2024 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | - |
| 14 May 2024 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | - |
| 13 May 2024 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | - |
| 10 May 2024 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | - |
| 09 May 2024 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | - |
| 08 May 2024 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | - |
| 07 May 2024 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | - |
| 06 May 2024 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | - |
| 03 May 2024 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | - |
| 02 May 2024 | 18.40 | 18.90 | 18.40 | 18.90 | 18.90 | 82 |
| 30 Apr 2024 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | - |
| 29 Apr 2024 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | - |
| 26 Apr 2024 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | - |
| 25 Apr 2024 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | - |
| 24 Apr 2024 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | 131 |
| 23 Apr 2024 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | - |
| 22 Apr 2024 | 19.00 | 19.20 | 19.00 | 19.20 | 19.20 | 131 |
| 19 Apr 2024 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | - |
| 18 Apr 2024 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | - |
| 17 Apr 2024 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | - |
| 16 Apr 2024 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | - |
| 15 Apr 2024 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | - |
| 12 Apr 2024 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | - |
| 11 Apr 2024 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | - |
| 10 Apr 2024 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | 200 |
| 09 Apr 2024 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | - |
| 08 Apr 2024 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | - |
| 05 Apr 2024 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | - |
| 04 Apr 2024 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | - |
| 03 Apr 2024 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | - |
| 02 Apr 2024 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | - |
| 28 Mar 2024 | 19.83 | 19.83 | 19.83 | 19.83 | 19.83 | - |
| 27 Mar 2024 | 19.75 | 19.75 | 19.75 | 19.75 | 19.75 | - |
| 26 Mar 2024 | 19.45 | 19.45 | 19.45 | 19.45 | 19.45 | - |
| 25 Mar 2024 | 19.46 | 19.46 | 19.46 | 19.46 | 19.46 | - |
| 22 Mar 2024 | 19.24 | 19.24 | 19.24 | 19.24 | 19.24 | - |
| 21 Mar 2024 | 19.21 | 19.21 | 19.21 | 19.21 | 19.21 | - |
| 20 Mar 2024 | 18.87 | 18.87 | 18.87 | 18.87 | 18.87 | - |
| 19 Mar 2024 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | - |
| 18 Mar 2024 | 19.45 | 19.45 | 19.45 | 19.45 | 19.45 | - |
| 15 Mar 2024 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | - |
| 14 Mar 2024 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | - |
| 13 Mar 2024 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | - |
| 12 Mar 2024 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | - |
| 11 Mar 2024 | 19.74 | 19.74 | 19.74 | 19.74 | 19.74 | - |
| 08 Mar 2024 | 19.85 | 19.85 | 19.85 | 19.85 | 19.85 | - |
| 07 Mar 2024 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | - |
| 06 Mar 2024 | 19.18 | 19.18 | 19.18 | 19.18 | 19.18 | - |
| 05 Mar 2024 | 19.26 | 19.26 | 19.26 | 19.26 | 19.26 | - |
| 04 Mar 2024 | 19.59 | 19.59 | 19.59 | 19.59 | 19.59 | - |
| 01 Mar 2024 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | - |
| 29 Feb 2024 | 19.55 | 19.55 | 19.55 | 19.55 | 19.55 | - |
| 28 Feb 2024 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | - |
| 28 Feb 2024 | 0.47 Dividend | |||||
| 27 Feb 2024 | 19.95 | 19.95 | 19.95 | 19.95 | 19.48 | - |
| 26 Feb 2024 | 19.84 | 19.84 | 19.84 | 19.84 | 19.37 | - |
| 23 Feb 2024 | 19.75 | 19.75 | 19.75 | 19.75 | 19.28 | - |
| 22 Feb 2024 | 19.72 | 19.72 | 19.72 | 19.72 | 19.26 | - |
| 21 Feb 2024 | 20.20 | 20.20 | 20.20 | 20.20 | 19.72 | - |
| 20 Feb 2024 | 21.49 | 21.49 | 21.49 | 21.49 | 20.98 | - |
| 19 Feb 2024 | 21.50 | 21.50 | 21.50 | 21.50 | 20.99 | - |
| 16 Feb 2024 | 21.70 | 21.70 | 21.70 | 21.70 | 21.19 | - |
| 15 Feb 2024 | 21.60 | 21.60 | 21.60 | 21.60 | 21.09 | - |
| 14 Feb 2024 | 21.20 | 21.20 | 21.20 | 21.20 | 20.70 | - |
| *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.