Singapore markets open in 43 minutes
Straits Times Index
3,343.35 +11.65 (+0.35%) S&P 500
5,482.87 +4.97 (+0.09%) Dow
39,164.06 +36.26 (+0.09%) Nasdaq
17,858.68 +53.53 (+0.30%) Bitcoin USD
61,602.44 +832.12 (+1.37%) CMC Crypto 200
1,284.10 +17.96 (+1.42%)
George Weston Limited (WX5.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 08:00AM CEST
Time period:
28 Jun 2023 - 28 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 27 Jun 2024 | 133.00 | 133.00 | 133.00 | 133.00 | 133.00 | 16 |
| 26 Jun 2024 | 133.00 | 133.00 | 133.00 | 133.00 | 133.00 | - |
| 25 Jun 2024 | 132.00 | 132.00 | 132.00 | 132.00 | 132.00 | - |
| 24 Jun 2024 | 128.00 | 128.00 | 128.00 | 128.00 | 128.00 | - |
| 21 Jun 2024 | 128.00 | 128.00 | 128.00 | 128.00 | 128.00 | - |
| 20 Jun 2024 | 128.00 | 128.00 | 128.00 | 128.00 | 128.00 | - |
| 19 Jun 2024 | 128.00 | 128.00 | 128.00 | 128.00 | 128.00 | - |
| 18 Jun 2024 | 129.00 | 129.00 | 129.00 | 129.00 | 129.00 | - |
| 17 Jun 2024 | 128.00 | 128.00 | 128.00 | 128.00 | 128.00 | - |
| 14 Jun 2024 | 129.00 | 129.00 | 129.00 | 129.00 | 129.00 | - |
| 14 Jun 2024 | 0.82 Dividend | |||||
| 13 Jun 2024 | 129.00 | 129.00 | 129.00 | 129.00 | 128.18 | - |
| 12 Jun 2024 | 130.00 | 130.00 | 130.00 | 130.00 | 129.17 | - |
| 11 Jun 2024 | 131.00 | 131.00 | 131.00 | 131.00 | 130.17 | - |
| 10 Jun 2024 | 131.00 | 131.00 | 130.00 | 130.00 | 129.17 | - |
| 07 Jun 2024 | 132.00 | 132.00 | 132.00 | 132.00 | 131.16 | - |
| 06 Jun 2024 | 132.00 | 132.00 | 132.00 | 132.00 | 131.16 | - |
| 05 Jun 2024 | 131.00 | 131.00 | 131.00 | 131.00 | 130.17 | - |
| 04 Jun 2024 | 130.00 | 130.00 | 130.00 | 130.00 | 129.17 | - |
| 03 Jun 2024 | 130.00 | 130.00 | 130.00 | 130.00 | 129.17 | - |
| 31 May 2024 | 130.00 | 130.00 | 130.00 | 130.00 | 129.17 | - |
| 30 May 2024 | 127.00 | 127.00 | 127.00 | 127.00 | 126.19 | - |
| 29 May 2024 | 127.00 | 128.00 | 127.00 | 128.00 | 127.19 | - |
| 28 May 2024 | 130.00 | 130.00 | 129.00 | 129.00 | 128.18 | - |
| 27 May 2024 | 131.00 | 131.00 | 131.00 | 131.00 | 130.17 | - |
| 24 May 2024 | 131.00 | 131.00 | 131.00 | 131.00 | 130.17 | - |
| 23 May 2024 | 130.00 | 130.00 | 130.00 | 130.00 | 129.17 | - |
| 22 May 2024 | 129.00 | 129.00 | 128.00 | 128.00 | 127.19 | - |
| 21 May 2024 | 128.00 | 128.00 | 128.00 | 128.00 | 127.19 | - |
| 20 May 2024 | 129.00 | 129.00 | 129.00 | 129.00 | 128.18 | - |
| 17 May 2024 | 128.00 | 128.00 | 128.00 | 128.00 | 127.19 | - |
| 16 May 2024 | 127.00 | 127.00 | 127.00 | 127.00 | 126.19 | - |
| 15 May 2024 | 129.00 | 129.00 | 129.00 | 129.00 | 128.18 | - |
| 14 May 2024 | 129.00 | 129.00 | 129.00 | 129.00 | 128.18 | - |
| 13 May 2024 | 128.00 | 128.00 | 128.00 | 128.00 | 127.19 | - |
| 10 May 2024 | 128.00 | 128.00 | 128.00 | 128.00 | 127.19 | - |
| 09 May 2024 | 129.00 | 129.00 | 129.00 | 129.00 | 128.18 | - |
| 08 May 2024 | 126.00 | 129.00 | 126.00 | 129.00 | 128.18 | - |
| 07 May 2024 | 128.00 | 128.00 | 127.00 | 127.00 | 126.19 | - |
| 06 May 2024 | 126.00 | 126.00 | 126.00 | 126.00 | 125.20 | - |
| 03 May 2024 | 125.00 | 125.00 | 125.00 | 125.00 | 124.21 | - |
| 02 May 2024 | 124.00 | 125.00 | 124.00 | 125.00 | 124.21 | - |
| 30 Apr 2024 | 125.00 | 125.00 | 123.00 | 123.00 | 122.22 | - |
| 29 Apr 2024 | 125.00 | 125.00 | 125.00 | 125.00 | 124.21 | - |
| 26 Apr 2024 | 125.00 | 125.00 | 125.00 | 125.00 | 124.21 | - |
| 25 Apr 2024 | 123.00 | 123.00 | 122.00 | 122.00 | 121.22 | - |
| 24 Apr 2024 | 123.00 | 123.00 | 123.00 | 123.00 | 122.22 | - |
| 23 Apr 2024 | 123.00 | 123.00 | 123.00 | 123.00 | 122.22 | - |
| 22 Apr 2024 | 121.00 | 122.00 | 121.00 | 122.00 | 121.22 | - |
| 19 Apr 2024 | 120.00 | 120.00 | 120.00 | 120.00 | 119.24 | - |
| 18 Apr 2024 | 120.00 | 120.00 | 120.00 | 120.00 | 119.24 | - |
| 17 Apr 2024 | 119.00 | 119.00 | 119.00 | 119.00 | 118.24 | 16 |
| 16 Apr 2024 | 120.00 | 120.00 | 119.00 | 119.00 | 118.24 | - |
| 15 Apr 2024 | 120.00 | 121.00 | 120.00 | 121.00 | 120.23 | - |
| 12 Apr 2024 | 120.00 | 120.00 | 119.00 | 119.00 | 118.24 | - |
| 11 Apr 2024 | 121.00 | 121.00 | 121.00 | 121.00 | 120.23 | - |
| 10 Apr 2024 | 121.00 | 121.00 | 121.00 | 121.00 | 120.23 | - |
| 09 Apr 2024 | 121.00 | 121.00 | 119.00 | 119.00 | 118.24 | - |
| 08 Apr 2024 | 121.00 | 121.00 | 120.00 | 120.00 | 119.24 | - |
| 05 Apr 2024 | 119.00 | 119.00 | 119.00 | 119.00 | 118.24 | - |
| 04 Apr 2024 | 124.00 | 124.00 | 123.00 | 123.00 | 122.22 | - |
| 03 Apr 2024 | 123.00 | 123.00 | 123.00 | 123.00 | 122.22 | - |
| 02 Apr 2024 | 125.00 | 125.00 | 123.00 | 123.00 | 122.22 | - |
| 28 Mar 2024 | 126.00 | 126.00 | 126.00 | 126.00 | 125.20 | - |
| 27 Mar 2024 | 126.00 | 126.00 | 126.00 | 126.00 | 125.20 | - |
| 26 Mar 2024 | 126.00 | 126.00 | 126.00 | 126.00 | 125.20 | - |
| 25 Mar 2024 | 125.00 | 125.00 | 125.00 | 125.00 | 124.21 | - |
| 22 Mar 2024 | 124.00 | 124.00 | 124.00 | 124.00 | 123.21 | - |
| 21 Mar 2024 | 123.00 | 123.00 | 123.00 | 123.00 | 122.22 | - |
| 20 Mar 2024 | 122.00 | 122.00 | 122.00 | 122.00 | 121.22 | - |
| 19 Mar 2024 | 122.00 | 122.00 | 122.00 | 122.00 | 121.22 | - |
| 18 Mar 2024 | 122.00 | 122.00 | 122.00 | 122.00 | 121.22 | - |
| 15 Mar 2024 | 121.00 | 121.00 | 121.00 | 121.00 | 120.23 | - |
| 14 Mar 2024 | 123.00 | 123.00 | 122.00 | 122.00 | 121.22 | - |
| 14 Mar 2024 | 0.713 Dividend | |||||
| 13 Mar 2024 | 124.00 | 124.00 | 123.00 | 123.00 | 121.51 | - |
| 12 Mar 2024 | 123.00 | 124.00 | 123.00 | 124.00 | 122.50 | - |
| 11 Mar 2024 | 123.00 | 123.00 | 122.00 | 122.00 | 120.52 | - |
| 08 Mar 2024 | 123.00 | 123.00 | 123.00 | 123.00 | 121.51 | - |
| 07 Mar 2024 | 119.00 | 119.00 | 119.00 | 119.00 | 117.56 | - |
| 06 Mar 2024 | 118.00 | 120.00 | 118.00 | 120.00 | 118.55 | - |
| 05 Mar 2024 | 119.00 | 120.00 | 119.00 | 120.00 | 118.55 | 50 |
| 04 Mar 2024 | 121.00 | 121.00 | 121.00 | 121.00 | 119.53 | - |
| 01 Mar 2024 | 120.00 | 121.00 | 120.00 | 121.00 | 119.53 | - |
| 29 Feb 2024 | 121.00 | 121.00 | 121.00 | 121.00 | 119.53 | - |
| 28 Feb 2024 | 123.00 | 123.00 | 123.00 | 123.00 | 121.51 | - |
| 27 Feb 2024 | 123.00 | 123.00 | 121.00 | 121.00 | 119.53 | - |
| 26 Feb 2024 | 123.00 | 123.00 | 123.00 | 123.00 | 121.51 | - |
| 23 Feb 2024 | 122.00 | 122.00 | 122.00 | 122.00 | 120.52 | - |
| 22 Feb 2024 | 119.00 | 119.00 | 119.00 | 119.00 | 117.56 | - |
| 21 Feb 2024 | 120.00 | 120.00 | 120.00 | 120.00 | 118.55 | - |
| 20 Feb 2024 | 119.00 | 119.00 | 119.00 | 119.00 | 117.56 | - |
| 19 Feb 2024 | 119.00 | 119.00 | 119.00 | 119.00 | 117.56 | - |
| 16 Feb 2024 | 118.00 | 118.00 | 117.00 | 117.00 | 115.58 | - |
| 15 Feb 2024 | 117.00 | 117.00 | 117.00 | 117.00 | 115.58 | - |
| 14 Feb 2024 | 115.00 | 115.00 | 115.00 | 115.00 | 113.61 | - |
| 13 Feb 2024 | 117.00 | 117.00 | 116.00 | 116.00 | 114.59 | - |
| 12 Feb 2024 | 117.00 | 117.00 | 117.00 | 117.00 | 115.58 | - |
| 09 Feb 2024 | 117.00 | 117.00 | 116.00 | 116.00 | 114.59 | - |
| 08 Feb 2024 | 117.00 | 117.00 | 117.00 | 117.00 | 115.58 | - |
| *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.