Historical Share Price

Filter by dates:
Historical price from April 16, 2019 to July 19, 2019
Download historical share price in CSV/Excel format
Date Opening High Low Close VolumeAdjusted Close a
Summary
Recent 2 weeks
(08/07/2019 to 19/07/2019)
555 630 535 595 309,671,800595
Previous 2 weeks
(24/06/2019 to 05/07/2019)
580 615 515 555 183,714,700555
Previous 4 weeks
(17/05/2019 to 21/06/2019)
474 600 460 580 326,652,300580
Daily Historical Data
19/07/2019 605 610 590 595 10,096,300595
18/07/2019 610 620 595 600 18,782,600600
17/07/2019 620 620 605 620 15,196,500620
16/07/2019 625 630 605 620 35,779,300620
15/07/2019 595 625 580 620 82,250,900620
12/07/2019 595 595 575 580 15,172,700580
11/07/2019 570 595 560 590 77,033,700590
10/07/2019 555 565 550 560 24,015,500560
09/07/2019 540 555 540 550 16,313,000550
08/07/2019 555 560 535 540 15,031,300540
05/07/2019 555 580 550 555 16,385,200555
04/07/2019 575 590 515 550 32,244,000550
03/07/2019 590 595 570 575 12,515,700575
02/07/2019 595 605 585 590 13,226,200590
01/07/2019 595 605 590 590 15,059,400590
28/06/2019 610 615 590 590 24,045,600590
27/06/2019 565 615 565 605 43,473,000605
26/06/2019 570 575 560 565 8,486,700565
25/06/2019 575 585 570 570 9,674,300570
24/06/2019 580 595 570 575 8,604,600575
21/06/2019 590 600 580 580 10,913,300580
20/06/2019 565 595 555 585 52,269,200585
19/06/2019 555 570 550 565 23,626,700565
18/06/2019 540 555 535 550 9,668,000550
17/06/2019 555 560 535 535 7,067,300535
14/06/2019 580 580 555 555 9,408,800555
13/06/2019 550 570 535 565 19,052,800565
12/06/2019 550 565 550 550 10,000,900550
11/06/2019 565 565 545 550 9,586,200550
10/06/2019 520 560 520 550 26,572,100550
31/05/2019 510 520 505 515 11,128,600515
29/05/2019 500 515 500 510 10,958,400510
28/05/2019 515 520 500 505 11,918,900505
27/05/2019 500 515 500 515 12,203,400515
24/05/2019 510 520 500 500 14,362,800500
23/05/2019 510 525 505 510 21,710,800510
22/05/2019 510 520 498 505 9,190,700505
21/05/2019 494 525 494 505 29,379,900505
20/05/2019 470 490 464 490 12,971,000490
17/05/2019 474 480 460 472 14,662,500472
16/05/2019 492 496 472 472 8,421,200472
15/05/2019 496 505 484 490 26,571,300490
14/05/2019 500 510 484 496 22,029,500496
13/05/2019 540 540 505 505 21,960,900505
10/05/2019 540 555 505 540 25,988,100540
09/05/2019 555 575 535 540 25,872,600540
08/05/2019 555 560 545 555 8,791,900555
07/05/2019 555 570 555 555 28,803,700555
06/05/2019 560 565 540 555 28,864,700555
03/05/2019 575 580 545 575 43,039,800575
02/05/2019 630 630 565 575 56,732,000575
30/04/2019 640 645 600 610 32,250,600610
29/04/2019 625 645 625 635 8,164,400635
26/04/2019 630 640 620 625 8,185,700625
25/04/2019 650 650 630 630 23,035,000630
24/04/2019 655 655 635 645 12,274,000645
23/04/2019 625 655 620 650 32,252,400650
22/04/2019 635 640 615 625 20,659,600625
18/04/2019 675 680 630 635 60,483,100635
16/04/2019 630 660 620 650 59,326,700650

SUBSIDIARIES

WIKA Beton's subsidiaries