Frankfurt - Delayed Quote
EUR
WD-40 Company (WD1.F)
202.00
+6.10
(+3.13%)
As of 7:55:01 PM GMT+1. Market Open.
Currency in EUR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 2, 2026
194.90
202.20
194.60
202.00
202.00
98
Oct 30, 2026
194.50
199.30
194.50
195.90
195.90
-
Oct 29, 2026
191.10
195.10
191.10
194.60
194.60
-
Oct 28, 2026
194.10
194.70
190.10
190.10
190.10
-
Oct 27, 2026
192.50
197.30
192.50
194.50
194.50
-
Oct 26, 2026
187.40
192.30
187.40
191.80
191.80
98
Oct 23, 2026
184.20
188.50
184.20
188.50
188.50
130
Oct 22, 2026
168.00
187.10
168.00
187.10
187.10
20
Oct 21, 2026
176.90
176.90
169.60
171.30
171.30
-
Oct 20, 2026
177.00
179.10
175.80
178.50
178.50
-
Oct 19, 2026
0.910962
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 19, 2026
175.60
179.70
173.40
178.70
178.70
-
Oct 16, 2026
176.70
178.80
176.50
177.10
176.08
-
Oct 15, 2026
179.60
182.10
178.60
178.60
177.57
-
Oct 14, 2026
180.00
184.10
180.00
181.10
180.06
-
Oct 13, 2026
179.40
182.20
179.40
182.20
181.15
-
Oct 12, 2026
178.30
182.30
178.30
181.00
179.96
-
Oct 9, 2026
179.10
180.30
178.60
180.30
179.26
-
Oct 8, 2026
176.90
182.00
176.90
181.40
180.36
5
Oct 7, 2026
178.90
180.70
178.90
179.00
177.97
-
Oct 6, 2026
181.20
183.30
181.10
181.10
180.06
-
Oct 5, 2026
178.50
183.10
178.50
183.00
181.95
22
Oct 2, 2026
177.70
180.80
177.70
179.10
178.07
27
Oct 1, 2026
176.30
179.90
176.30
179.60
178.57
-
Sep 30, 2026
176.80
178.10
173.80
178.10
177.07
-
Sep 29, 2026
176.70
178.70
175.10
178.70
177.67
-
Sep 28, 2026
171.90
179.10
171.90
179.10
178.07
-
Sep 25, 2026
170.90
174.50
168.70
174.50
173.49
-
Sep 24, 2026
172.20
174.20
172.20
173.10
172.10
-
Sep 23, 2026
167.70
176.70
167.70
174.10
173.10
-
Sep 22, 2026
165.60
169.60
165.60
168.80
167.83
-
Sep 21, 2026
163.20
166.30
162.70
166.30
165.34
-
Sep 18, 2026
167.30
167.30
161.30
163.90
162.96
-
Sep 17, 2026
164.00
165.70
164.00
165.70
164.75
-
Sep 16, 2026
164.10
165.90
163.80
165.10
164.15
-
Sep 15, 2026
163.30
166.50
163.30
164.60
163.65
-
Sep 14, 2026
165.90
167.70
165.90
165.90
164.94
-
Sep 11, 2026
169.60
171.00
167.60
167.60
166.63
-
Sep 10, 2026
169.90
172.10
169.90
171.10
170.11
-
Sep 9, 2026
170.80
172.20
168.30
171.20
170.21
-
Sep 8, 2026
175.80
175.80
172.50
172.50
171.51
-
Sep 7, 2026
175.30
175.80
175.30
175.80
174.79
-
Sep 4, 2026
178.30
179.20
174.70
178.20
177.17
-
Sep 3, 2026
180.50
181.70
180.50
181.00
179.96
24
Sep 2, 2026
180.80
185.10
180.80
182.30
181.25
-
Sep 1, 2026
182.40
185.40
181.70
181.70
180.65
120
Aug 31, 2026
184.10
185.00
182.70
183.30
182.24
-
Aug 28, 2026
185.30
186.90
184.20
186.90
185.82
-
Aug 27, 2026
183.30
188.30
180.20
187.60
186.52
130
Aug 26, 2026
180.80
185.40
180.80
185.10
184.03
-
Aug 25, 2026
183.30
184.10
183.10
183.10
182.05
130
Aug 24, 2026
183.00
186.90
181.60
184.40
183.34
-
Aug 21, 2026
178.70
184.80
178.70
184.80
183.74
-
Aug 20, 2026
190.50
190.50
182.20
182.20
181.15
228
Aug 19, 2026
195.30
197.40
190.60
190.60
189.50
-
Aug 18, 2026
194.70
199.90
194.70
199.20
198.05
-
Aug 17, 2026
194.90
198.20
190.60
197.10
195.96
-
Aug 14, 2026
196.40
198.40
193.80
198.40
197.26
-
Aug 13, 2026
198.90
201.40
198.90
199.40
198.25
-
Aug 12, 2026
199.00
201.40
196.50
200.60
199.44
-
Aug 11, 2026
200.20
202.00
198.40
201.80
200.64
-
Aug 10, 2026
200.40
202.00
195.60
202.00
200.84
-
Aug 7, 2026
197.40
203.00
195.70
202.20
201.04
-
Aug 6, 2026
200.80
201.00
199.40
199.40
198.25
-
Aug 5, 2026
202.40
204.60
200.80
202.60
201.43
-
Aug 4, 2026
195.10
202.80
192.10
202.80
201.63
-
Aug 3, 2026
195.10
199.10
193.60
197.40
196.26
-
Jul 31, 2026
195.80
196.60
191.40
196.30
195.17
-
Jul 30, 2026
191.90
197.50
191.90
196.70
195.57
-
Jul 29, 2026
197.90
197.90
193.20
193.80
192.68
-
Jul 28, 2026
202.60
209.20
201.20
201.20
200.04
25
Jul 27, 2026
201.40
206.40
201.40
203.80
202.63
-
Jul 24, 2026
201.40
203.80
201.40
203.40
202.23
-
Jul 23, 2026
204.00
206.60
202.80
204.00
202.83
-
Jul 22, 2026
205.20
208.00
204.40
207.60
206.40
-
Jul 21, 2026
207.40
208.40
202.80
207.20
206.01
50
Jul 20, 2026
212.20
214.40
208.40
209.00
207.80
-
Jul 17, 2026
0.910962
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 17, 2026
218.40
220.20
215.00
215.00
213.76
-
Jul 16, 2026
214.40
224.60
214.40
224.00
221.70
-
Jul 15, 2026
214.80
217.60
214.80
216.40
214.17
-
Jul 14, 2026
219.20
219.20
215.60
218.80
216.55
-
Jul 13, 2026
228.20
228.40
218.20
218.20
215.96
-
Jul 10, 2026
238.40
258.20
229.00
230.20
227.83
-
Jul 9, 2026
212.80
213.60
210.00
210.00
207.84
-
Jul 8, 2026
215.00
215.80
213.20
214.20
212.00
-
Jul 7, 2026
212.40
219.20
212.40
218.80
216.55
-
Jul 6, 2026
212.20
214.80
211.80
214.80
212.59
-
Jul 3, 2026
212.20
212.20
211.40
211.80
209.62
-
Jul 2, 2026
208.80
215.20
208.80
214.60
212.39
-
Jul 1, 2026
209.80
213.80
209.80
210.80
208.63
-
Jun 30, 2026
212.60
213.20
208.20
213.20
211.01
-
Jun 29, 2026
215.80
215.80
209.80
214.20
212.00
-
Jun 26, 2026
212.60
217.00
212.60
216.80
214.57
-
Jun 25, 2026
211.80
216.00
211.80
213.80
211.60
-
Jun 24, 2026
196.70
213.80
196.70
213.60
211.40
-
Jun 23, 2026
191.80
200.80
191.80
198.80
196.75
-
Jun 22, 2026
195.30
196.40
194.60
194.60
192.60
-
Jun 19, 2026
195.30
195.30
194.70
194.70
192.70
-
Jun 18, 2026
194.00
199.90
194.00
196.40
194.38
-
Jun 17, 2026
193.20
195.30
193.00
195.30
193.29
-
Jun 16, 2026
192.70
197.50
192.70
194.90
192.90
-
Jun 15, 2026
191.10
194.90
191.10
194.90
192.90
-
Jun 12, 2026
191.20
194.70
188.10
192.20
190.22
-
Jun 11, 2026
190.30
195.30
189.00
193.30
191.31
-
Jun 10, 2026
182.10
191.30
182.10
191.30
189.33
-
Jun 9, 2026
175.60
185.00
174.60
185.00
183.10
-
Jun 8, 2026
173.20
178.00
173.20
178.00
176.17
-
Jun 5, 2026
172.30
177.70
171.20
176.40
174.59
-
Jun 4, 2026
168.60
173.10
168.60
171.70
169.93
-
Jun 3, 2026
168.70
172.00
168.70
170.40
168.65
-
Jun 2, 2026
166.10
171.10
166.00
171.10
169.34
-
Jun 1, 2026
169.30
169.30
167.80
169.00
167.26
-
May 29, 2026
170.80
173.10
170.00
170.50
168.75
-
May 28, 2026
174.60
174.60
172.90
172.90
171.12
-
May 27, 2026
173.50
178.70
173.50
176.30
174.49
-
May 26, 2026
176.80
177.50
175.10
176.00
174.19
-
May 25, 2026
176.90
177.20
176.90
177.20
175.38
-
May 22, 2026
175.70
180.20
175.70
178.40
176.56
-
May 21, 2026
176.10
178.20
175.50
178.20
176.37
-
May 20, 2026
173.40
177.50
173.40
177.50
175.67
-
May 19, 2026
172.50
178.30
172.50
175.20
173.40
-
May 18, 2026
169.60
175.70
169.60
174.50
172.70
-
May 15, 2026
170.40
173.30
170.40
173.00
171.22
-
May 14, 2026
168.40
171.60
168.40
170.60
168.85
-
May 13, 2026
171.90
172.10
169.60
170.80
169.04
-
May 12, 2026
172.70
176.40
172.70
175.20
173.40
-
May 11, 2026
174.00
175.10
172.80
174.30
172.51
-
May 8, 2026
176.30
178.50
176.10
176.70
174.88
-
May 7, 2026
177.00
177.90
176.60
177.70
175.87
-
May 6, 2026
176.10
180.00
176.10
179.60
177.75
-
May 5, 2026
172.50
178.80
171.30
178.80
176.96
-
May 4, 2026
178.00
178.00
171.10
173.60
171.81
-
Apr 30, 2026
179.00
181.20
178.40
178.40
176.56
-
Apr 29, 2026
185.10
185.10
180.50
180.80
178.94
-
Apr 28, 2026
186.40
189.80
186.20
186.20
184.28
-
Apr 27, 2026
188.70
190.90
188.70
188.80
186.86
-
Apr 24, 2026
188.00
192.00
187.30
190.90
188.94
-
Apr 23, 2026
187.60
193.70
183.80
189.30
187.35
-
Apr 22, 2026
184.60
190.70
184.60
190.70
188.74
-
Apr 21, 2026
180.60
186.90
180.20
186.60
184.68
-
Apr 20, 2026
177.60
182.40
177.60
182.30
180.42
-
Apr 17, 2026
0.910962
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 17, 2026
169.90
180.20
169.90
180.20
178.35
-
Apr 16, 2026
168.30
172.50
168.30
172.50
169.72
-
Apr 15, 2026
171.00
173.60
170.20
170.50
167.75
-
Apr 14, 2026
173.30
173.30
171.00
172.30
169.52
-
Apr 13, 2026
179.30
179.30
172.80
173.90
171.09
-
Apr 10, 2026
187.20
187.20
180.90
181.40
178.47
-
Apr 9, 2026
185.20
189.60
185.20
188.80
185.75
-
Apr 8, 2026
183.40
187.00
183.40
186.30
183.29
-
Apr 7, 2026
180.50
181.80
180.00
181.80
178.87
-
Apr 2, 2026
174.00
178.00
174.00
178.00
175.13
-
Apr 1, 2026
175.00
176.00
174.00
176.00
173.16
-
Mar 31, 2026
177.00
177.00
173.00
175.00
172.18
-
Mar 30, 2026
173.00
178.00
173.00
177.00
174.14
-
Mar 27, 2026
178.00
178.00
173.00
173.00
170.21
-
Mar 26, 2026
186.00
186.00
174.00
178.00
175.13
-
Mar 25, 2026
185.00
186.00
182.00
186.00
183.00
-
Mar 24, 2026
185.00
187.00
182.00
184.00
181.03
-
Mar 23, 2026
183.00
185.00
183.00
185.00
182.01
-
Mar 20, 2026
185.00
185.00
182.00
184.00
181.03
-
Mar 19, 2026
191.00
191.00
184.00
185.00
182.01
-
Mar 18, 2026
192.00
192.00
188.00
190.00
186.93
-
Mar 17, 2026
197.00
197.00
191.00
191.00
187.92
-
Mar 16, 2026
197.00
197.00
195.00
197.00
193.82
-
Mar 13, 2026
195.00
196.00
194.00
195.00
191.85
-
Mar 12, 2026
194.00
197.00
194.00
195.00
191.85
-
Mar 11, 2026
197.00
197.00
193.00
195.00
191.85
-
Mar 10, 2026
197.00
197.00
196.00
196.00
192.84
-
Mar 9, 2026
198.00
200.00
196.00
196.00
192.84
22
Mar 6, 2026
204.00
204.00
199.00
202.00
198.74
-
Mar 5, 2026
208.00
208.00
202.00
202.00
198.74
-
Mar 4, 2026
206.00
210.00
202.00
208.00
204.64
-
Mar 3, 2026
204.00
208.00
204.00
208.00
204.64
-
Mar 2, 2026
198.00
204.00
198.00
204.00
200.71
100
Feb 27, 2026
202.00
202.00
199.00
200.00
196.77
100
Feb 26, 2026
206.00
206.00
204.00
204.00
200.71
-
Feb 25, 2026
206.00
206.00
204.00
206.00
202.68
-
Feb 24, 2026
204.00
208.00
204.00
206.00
202.68
22
Feb 23, 2026
200.00
204.00
200.00
204.00
200.71
-
Feb 20, 2026
202.00
202.00
198.00
200.00
196.77
-
Feb 19, 2026
204.00
204.00
199.00
200.00
196.77
-
Feb 18, 2026
202.00
204.00
200.00
204.00
200.71
-
Feb 17, 2026
204.00
204.00
200.00
202.00
198.74
-
Feb 16, 2026
204.00
204.00
204.00
204.00
200.71
-
Feb 13, 2026
199.00
204.00
199.00
204.00
200.71
-
Feb 12, 2026
199.00
204.00
198.00
200.00
196.77
-
Feb 11, 2026
198.00
200.00
198.00
198.00
194.80
-
Feb 10, 2026
197.00
200.00
196.00
200.00
196.77
-
Feb 9, 2026
199.00
200.00
198.00
198.00
194.80
-
Feb 6, 2026
212.00
212.00
202.00
202.00
198.74
-
Feb 5, 2026
204.00
212.00
204.00
212.00
208.58
-
Feb 4, 2026
199.00
208.00
199.00
204.00
200.71
-
Feb 3, 2026
194.00
200.00
194.00
200.00
196.77
-
Feb 2, 2026
191.00
197.00
191.00
196.00
192.84
20
Jan 30, 2026
188.00
194.00
188.00
194.00
190.87
-
Jan 29, 2026
181.00
187.00
181.00
187.00
183.98
-
Jan 28, 2026
181.00
183.00
181.00
182.00
179.06
-
Jan 27, 2026
181.00
181.00
177.00
181.00
178.08
-
Jan 26, 2026
179.00
182.00
179.00
182.00
179.06
-
Jan 23, 2026
181.00
181.00
178.00
181.00
178.08
-
Jan 22, 2026
178.00
182.00
178.00
182.00
179.06
-
Jan 21, 2026
174.00
179.00
173.00
179.00
176.11
-
Jan 20, 2026
173.00
176.00
170.00
175.00
172.18
-
Jan 19, 2026
173.00
173.00
172.00
173.00
170.21
-
Jan 16, 2026
0.910962
Dividend
Dividends on any given ex-date include regular and any special dividends
Jan 16, 2026
175.00
176.00
174.00
176.00
173.16
-
Jan 15, 2026
173.00
177.00
173.00
177.00
173.14
-
Jan 14, 2026
166.00
174.00
164.00
174.00
170.21
-
Jan 13, 2026
162.00
169.00
161.00
168.00
164.34
-
Jan 12, 2026
160.00
165.00
160.00
163.00
159.45
-
Jan 9, 2026
162.00
166.00
151.00
164.00
160.42
274
Jan 8, 2026
168.00
174.00
168.00
173.00
169.23
-
Jan 7, 2026
168.00
170.00
167.00
170.00
166.29
-
Jan 6, 2026
165.00
170.00
165.00
170.00
166.29
-
Jan 5, 2026
167.00
169.00
165.00
166.00
162.38
-
Jan 2, 2026
166.00
168.00
164.00
167.00
163.36
-
Dec 30, 2025
169.00
169.00
169.00
169.00
165.31
-
Dec 29, 2025
171.00
172.00
167.00
171.00
167.27
-
Dec 23, 2025
169.00
173.00
167.00
173.00
169.23
-
Dec 22, 2025
171.00
171.00
167.00
171.00
167.27
-
Dec 19, 2025
173.00
174.00
171.00
172.00
168.25
-
Dec 18, 2025
174.00
176.00
174.00
175.00
171.18
-
Dec 17, 2025
174.00
177.00
173.00
176.00
172.16
-
Dec 16, 2025
173.00
176.00
171.00
174.00
170.21
76
Dec 15, 2025
172.00
176.00
172.00
175.00
171.18
-
Dec 12, 2025
170.00
173.00
170.00
173.00
169.23
-
Dec 11, 2025
163.00
173.00
163.00
171.00
167.27
76
Dec 10, 2025
162.00
166.00
162.00
165.00
161.40
-
Dec 9, 2025
159.00
165.00
159.00
164.00
160.42
-
Dec 8, 2025
164.00
164.00
160.00
160.00
156.51
-
Dec 5, 2025
166.00
166.00
163.00
164.00
160.42
-
Dec 4, 2025
165.00
166.00
165.00
165.00
161.40
-
Dec 3, 2025
167.00
169.00
166.00
166.00
162.38
-
Dec 2, 2025
168.00
169.00
167.00
168.00
164.34
-
Dec 1, 2025
168.00
169.00
165.00
169.00
165.31
-
Nov 28, 2025
169.00
169.00
168.00
168.00
164.34
-
Nov 27, 2025
168.00
168.00
168.00
168.00
164.34
-
Nov 26, 2025
167.00
170.00
167.00
169.00
165.31
-
Nov 25, 2025
165.00
168.00
165.00
168.00
164.34
-
Nov 24, 2025
172.00
172.00
167.00
168.00
164.34
-
Nov 21, 2025
171.00
174.00
170.00
172.00
168.25
-
Nov 20, 2025
169.00
171.00
166.00
171.00
167.27
-
Nov 19, 2025
169.00
169.00
167.00
168.00
164.34
-
Nov 18, 2025
166.00
169.00
165.00
168.00
164.34
-
Nov 17, 2025
170.00
170.00
168.00
168.00
164.34
-
Nov 14, 2025
169.00
170.00
168.00
170.00
166.29
-
Nov 13, 2025
173.00
173.00
169.00
169.00
165.31
-
Nov 12, 2025
172.00
173.00
170.00
173.00
169.23
-
Nov 11, 2025
170.00
173.00
170.00
173.00
169.23
-
Nov 10, 2025
171.00
171.00
170.00
171.00
167.27
-
Nov 7, 2025
168.00
171.00
168.00
171.00
167.27
-
Nov 6, 2025
171.00
171.00
167.00
167.00
163.36
-
Nov 5, 2025
171.00
172.00
170.00
171.00
167.27
-
Nov 4, 2025
166.00
171.00
166.00
171.00
167.27
-
Nov 3, 2025
166.00
168.00
166.00
168.00
164.34
-
