XETRA - Delayed Quote
EUR
WashTec AG (WSU.DE)
33.00
-0.20
(-0.60%)
At close: October 30 at 5:35:29 PM GMT+1
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
Oct 30, 2026
33.50
33.50
32.70
33.00
33.00
6,275
Oct 29, 2026
33.10
33.40
32.90
33.20
33.20
921
Oct 28, 2026
32.90
33.50
32.90
33.20
33.20
1,942
Oct 27, 2026
33.30
33.30
32.70
33.10
33.10
6,948
Oct 26, 2026
34.10
34.10
32.80
33.00
33.00
6,067
Oct 23, 2026
33.20
33.80
33.00
33.80
33.80
8,399
Oct 22, 2026
33.70
33.70
33.00
33.30
33.30
7,497
Oct 21, 2026
33.40
33.70
33.30
33.70
33.70
1,502
Oct 20, 2026
33.20
33.20
32.50
33.10
33.10
2,047
Oct 19, 2026
33.70
33.90
33.00
33.50
33.50
6,580
Oct 16, 2026
32.60
33.80
32.30
33.60
33.60
4,556
Oct 15, 2026
32.80
32.90
32.30
32.70
32.70
3,260
Oct 14, 2026
33.20
33.30
32.70
32.90
32.90
3,070
Oct 13, 2026
33.20
33.60
32.50
33.00
33.00
5,371
Oct 12, 2026
33.40
33.40
32.80
33.00
33.00
3,964
Oct 9, 2026
32.60
33.30
32.60
32.70
32.70
2,840
Oct 8, 2026
33.10
33.10
32.20
32.20
32.20
5,192
Oct 7, 2026
33.40
33.40
32.50
32.50
32.50
3,907
Oct 6, 2026
33.70
34.00
33.20
33.40
33.40
6,366
Oct 5, 2026
32.80
33.50
32.80
33.40
33.40
6,136
Oct 2, 2026
33.00
33.90
33.00
33.00
33.00
3,803
Oct 1, 2026
33.70
33.90
33.30
33.30
33.30
5,023
Sep 30, 2026
34.30
34.80
33.80
33.90
33.90
6,028
Sep 29, 2026
34.60
34.60
33.80
34.20
34.20
12,830
Sep 28, 2026
34.60
35.00
34.30
34.30
34.30
4,077
Sep 25, 2026
35.30
35.30
34.30
34.90
34.90
6,412
Sep 24, 2026
35.10
35.40
34.50
34.60
34.60
7,950
Sep 23, 2026
35.30
35.30
34.90
35.20
35.20
8,367
Sep 22, 2026
35.30
35.70
35.00
35.50
35.50
9,418
Sep 21, 2026
35.40
35.80
34.80
35.30
35.30
9,470
Sep 18, 2026
35.90
35.90
35.10
35.20
35.20
8,457
Sep 17, 2026
36.40
36.40
35.20
35.50
35.50
10,445
Sep 16, 2026
37.50
37.60
35.70
35.90
35.90
9,439
Sep 15, 2026
38.10
38.10
35.50
36.80
36.80
17,975
Sep 14, 2026
38.60
38.60
38.00
38.00
38.00
1,632
Sep 11, 2026
39.20
39.20
38.20
38.50
38.50
4,234
Sep 10, 2026
39.60
39.60
38.60
38.60
38.60
502
Sep 9, 2026
38.60
39.30
38.50
39.30
39.30
2,932
Sep 8, 2026
39.20
39.40
38.90
39.20
39.20
1,562
Sep 7, 2026
40.00
40.00
39.00
39.10
39.10
2,369
Sep 4, 2026
40.50
40.50
39.40
39.50
39.50
11,165
Sep 3, 2026
40.00
40.00
39.20
39.40
39.40
1,004
Sep 2, 2026
40.50
40.50
39.50
39.80
39.80
6,164
Sep 1, 2026
40.00
40.50
39.40
39.80
39.80
5,151
Aug 31, 2026
39.60
40.00
39.50
40.00
40.00
854
Aug 28, 2026
39.20
39.60
39.00
39.60
39.60
1,998
Aug 27, 2026
38.90
39.20
38.30
39.10
39.10
2,736
Aug 26, 2026
39.00
39.00
38.50
38.50
38.50
1,417
Aug 25, 2026
40.00
40.00
38.50
38.90
38.90
4,881
Aug 24, 2026
39.20
39.20
38.50
38.70
38.70
4,826
Aug 21, 2026
39.80
40.00
38.70
38.70
38.70
3,570
Aug 20, 2026
39.80
39.90
39.20
39.90
39.90
6,921
Aug 19, 2026
39.40
39.80
39.20
39.20
39.20
4,308
Aug 18, 2026
39.30
39.60
39.00
39.20
39.20
3,096
Aug 17, 2026
39.50
40.00
39.20
39.40
39.40
874
Aug 14, 2026
39.10
39.50
39.00
39.50
39.50
2,305
Aug 13, 2026
39.20
39.20
38.80
39.00
39.00
1,549
Aug 12, 2026
38.80
39.10
38.50
38.90
38.90
3,042
Aug 11, 2026
38.20
39.00
38.20
38.90
38.90
1,187
Aug 10, 2026
38.80
38.80
37.90
38.40
38.40
1,884
Aug 7, 2026
38.30
38.70
37.80
38.30
38.30
2,662
Aug 6, 2026
38.20
38.50
37.70
37.80
37.80
3,563
Aug 5, 2026
38.10
38.10
37.50
37.70
37.70
6,841
Aug 4, 2026
39.10
39.50
37.60
37.60
37.60
9,934
Aug 3, 2026
39.20
39.80
39.00
39.60
39.60
2,566
Jul 31, 2026
38.90
39.20
38.60
38.90
38.90
2,812
Jul 30, 2026
39.10
39.40
38.70
38.80
38.80
1,811
Jul 29, 2026
38.60
39.20
38.10
39.20
39.20
3,202
Jul 28, 2026
38.30
39.10
37.30
39.10
39.10
3,012
Jul 27, 2026
38.10
38.10
37.20
37.80
37.80
1,557
Jul 24, 2026
37.40
38.00
37.20
38.00
38.00
864
Jul 23, 2026
38.30
38.30
37.20
37.40
37.40
5,367
Jul 22, 2026
36.80
38.00
36.80
38.00
38.00
4,018
Jul 21, 2026
37.40
37.50
37.20
37.40
37.40
1,345
Jul 20, 2026
37.90
38.10
37.50
37.80
37.80
5,140
Jul 17, 2026
38.00
38.10
37.60
37.90
37.90
1,831
Jul 16, 2026
38.20
38.30
37.60
38.20
38.20
3,242
Jul 15, 2026
38.50
38.50
37.30
37.70
37.70
3,185
Jul 14, 2026
37.80
38.30
37.10
37.90
37.90
3,773
Jul 13, 2026
37.90
37.90
37.20
37.90
37.90
5,441
Jul 10, 2026
37.50
37.70
36.90
37.40
37.40
5,957
Jul 9, 2026
38.00
38.00
37.30
37.70
37.70
4,552
Jul 8, 2026
38.50
38.60
37.50
37.60
37.60
2,620
Jul 7, 2026
39.40
39.40
38.50
38.70
38.70
5,456
Jul 6, 2026
39.00
39.50
39.00
39.10
39.10
1,907
Jul 3, 2026
39.10
39.40
38.80
38.80
38.80
1,943
Jul 2, 2026
38.50
39.50
38.50
39.00
39.00
2,920
Jul 1, 2026
38.80
38.90
38.30
38.60
38.60
4,498
Jun 30, 2026
38.90
39.00
38.60
38.70
38.70
2,652
Jun 29, 2026
38.10
38.40
37.80
38.40
38.40
4,244
Jun 26, 2026
38.20
38.50
37.50
38.10
38.10
6,704
Jun 25, 2026
38.50
38.90
38.10
38.30
38.30
5,545
Jun 24, 2026
38.40
38.80
38.20
38.50
38.50
5,301
Jun 23, 2026
39.00
39.00
38.20
38.50
38.50
1,813
Jun 22, 2026
38.60
38.80
38.40
38.80
38.80
3,251
Jun 19, 2026
38.20
38.70
38.10
38.30
38.30
2,709
Jun 18, 2026
39.10
39.20
38.10
38.10
38.10
10,861
Jun 17, 2026
39.10
39.60
39.00
39.20
39.20
11,159
Jun 16, 2026
39.00
39.50
38.90
38.90
38.90
6,064
Jun 15, 2026
39.10
39.50
38.50
38.80
38.80
9,679
Jun 12, 2026
37.70
38.90
37.70
38.20
38.20
5,189
Jun 11, 2026
37.10
38.20
37.10
37.90
37.90
2,937
Jun 10, 2026
37.90
38.60
37.60
37.70
37.70
5,110
Jun 9, 2026
38.00
39.20
37.90
38.10
38.10
8,961
Jun 8, 2026
38.90
38.90
37.80
38.00
38.00
1,721
Jun 5, 2026
38.80
38.90
38.20
38.20
38.20
3,722
Jun 4, 2026
38.90
38.90
38.30
38.30
38.30
3,537
Jun 3, 2026
39.20
39.20
38.50
38.60
38.60
7,252
Jun 2, 2026
38.50
39.30
38.50
39.00
39.00
4,656
Jun 1, 2026
39.30
39.60
38.30
38.50
38.50
7,838
May 29, 2026
40.10
40.10
39.20
39.30
39.30
3,294
May 28, 2026
39.80
39.90
39.40
39.80
39.80
1,916
May 27, 2026
40.00
40.60
39.80
39.80
39.80
4,171
May 26, 2026
40.00
40.70
39.90
40.30
40.30
9,197
May 25, 2026
40.70
40.70
40.00
40.40
40.40
1,570
May 22, 2026
40.40
40.70
39.50
39.90
39.90
14,320
May 21, 2026
41.00
41.00
40.00
40.10
40.10
6,377
May 20, 2026
39.50
40.90
39.50
40.80
40.80
8,413
May 19, 2026
39.50
39.80
39.30
39.50
39.50
4,781
May 18, 2026
39.00
39.20
38.60
39.00
39.00
8,587
May 15, 2026
39.80
39.80
38.90
38.90
38.90
8,183
May 14, 2026
40.00
40.60
39.10
39.60
39.60
10,083
May 13, 2026
2.5
Dividend
Dividends on any given ex-date include regular and any special dividends
May 13, 2026
39.90
41.00
39.70
40.20
40.20
8,520
May 12, 2026
41.00
42.70
41.00
41.70
39.20
15,280
May 11, 2026
41.80
42.70
41.50
41.80
39.29
11,929
May 8, 2026
42.10
42.50
41.60
41.80
39.29
10,933
May 7, 2026
42.10
43.00
42.10
42.20
39.67
5,707
May 6, 2026
42.30
42.80
41.70
41.90
39.39
5,619
May 5, 2026
44.00
44.00
41.40
41.60
39.11
12,843
May 4, 2026
43.80
44.10
43.00
43.10
40.52
6,397
Apr 30, 2026
44.00
44.00
43.00
43.60
40.99
3,660
Apr 29, 2026
44.00
44.00
43.00
43.00
40.42
3,552
Apr 28, 2026
44.10
44.50
43.60
43.60
40.99
5,852
Apr 27, 2026
44.60
45.00
44.30
44.30
41.64
5,993
Apr 24, 2026
45.20
45.20
44.40
44.40
41.74
4,677
Apr 23, 2026
45.50
45.50
45.10
45.10
42.40
3,448
Apr 22, 2026
45.50
45.70
45.20
45.40
42.68
8,602
Apr 21, 2026
46.20
46.20
45.30
45.30
42.58
8,864
Apr 20, 2026
45.50
46.70
45.50
46.10
43.34
9,198
Apr 17, 2026
45.70
46.40
45.70
46.30
43.52
27,431
Apr 16, 2026
46.00
46.30
45.70
46.00
43.24
10,359
Apr 15, 2026
46.20
46.20
45.60
45.60
42.87
4,503
Apr 14, 2026
46.00
46.20
45.60
46.10
43.34
10,836
Apr 13, 2026
45.80
46.00
45.40
45.90
43.15
4,904
Apr 10, 2026
45.40
46.00
45.40
46.00
43.24
7,059
Apr 9, 2026
45.90
46.00
45.40
45.60
42.87
4,582
Apr 8, 2026
46.10
46.50
45.80
46.00
43.24
9,674
Apr 7, 2026
45.70
46.30
45.10
45.10
42.40
12,889
Apr 2, 2026
44.80
46.20
44.60
45.70
42.96
10,288
Apr 1, 2026
47.00
47.00
44.60
45.50
42.77
12,045
Mar 31, 2026
44.50
45.40
44.50
45.00
42.30
5,264
Mar 30, 2026
44.80
45.20
44.20
44.60
41.93
6,126
Mar 27, 2026
46.20
46.20
44.50
45.00
42.30
5,633
Mar 26, 2026
46.20
46.80
45.60
46.20
43.43
2,149
Mar 25, 2026
46.00
46.30
45.70
45.90
43.15
5,251
Mar 24, 2026
45.90
45.90
45.00
45.60
42.87
5,420
Mar 23, 2026
44.50
46.80
42.80
46.10
43.34
13,656
Mar 20, 2026
46.50
46.60
45.30
45.50
42.77
3,510
Mar 19, 2026
47.60
47.60
46.20
46.20
43.43
3,993
Mar 18, 2026
47.90
48.70
47.90
48.40
45.50
1,836
Mar 17, 2026
47.10
48.70
47.10
48.00
45.12
4,046
Mar 16, 2026
48.70
48.80
47.50
47.80
44.93
6,859
Mar 13, 2026
49.70
49.90
48.80
48.80
45.87
3,654
Mar 12, 2026
50.00
50.40
49.50
50.00
47.00
4,539
Mar 11, 2026
50.00
50.40
49.50
50.20
47.19
5,792
Mar 10, 2026
48.90
50.60
48.90
50.40
47.38
8,750
Mar 9, 2026
48.50
49.20
47.60
48.90
45.97
7,591
Mar 6, 2026
49.40
49.50
48.60
49.00
46.06
3,788
Mar 5, 2026
49.70
49.80
49.00
49.00
46.06
4,816
Mar 4, 2026
49.00
50.40
49.00
49.70
46.72
9,587
Mar 3, 2026
50.20
50.20
49.00
49.30
46.34
3,671
Mar 2, 2026
51.60
51.60
50.40
50.40
47.38
8,817
Feb 27, 2026
50.00
51.00
49.70
51.00
47.94
4,237
Feb 26, 2026
49.50
50.00
49.50
49.50
46.53
4,196
Feb 25, 2026
49.60
50.00
49.50
49.80
46.81
4,314
Feb 24, 2026
49.50
50.20
49.30
50.00
47.00
6,147
Feb 23, 2026
50.40
50.40
49.40
49.90
46.91
6,470
Feb 20, 2026
50.20
50.80
50.00
50.80
47.75
5,739
Feb 19, 2026
50.40
50.40
50.00
50.40
47.38
6,525
Feb 18, 2026
49.80
50.60
49.50
50.40
47.38
6,314
Feb 17, 2026
50.40
50.60
49.70
50.00
47.00
4,585
Feb 16, 2026
50.20
51.00
49.80
50.40
47.38
7,951
Feb 13, 2026
49.50
50.40
49.50
50.20
47.19
13,588
Feb 12, 2026
49.90
50.40
49.40
49.60
46.63
11,815
Feb 11, 2026
49.80
50.00
49.30
49.80
46.81
3,628
Feb 10, 2026
49.30
49.60
48.90
49.60
46.63
4,153
Feb 9, 2026
49.70
50.20
49.20
49.20
46.25
8,492
Feb 6, 2026
46.70
49.60
46.70
49.40
46.44
6,938
Feb 5, 2026
47.70
47.70
46.00
46.80
43.99
7,890
Feb 4, 2026
47.70
47.70
46.00
47.50
44.65
10,527
Feb 3, 2026
48.40
48.40
46.90
47.00
44.18
9,776
Feb 2, 2026
48.10
48.20
47.90
48.20
45.31
3,059
Jan 30, 2026
48.70
48.80
48.00
48.10
45.22
4,024
Jan 29, 2026
48.60
48.70
48.30
48.60
45.69
1,569
Jan 28, 2026
49.10
49.10
48.30
48.40
45.50
4,151
Jan 27, 2026
49.00
49.00
48.40
48.90
45.97
4,037
Jan 26, 2026
49.00
49.00
48.60
48.70
45.78
4,690
Jan 23, 2026
48.80
49.10
48.40
48.40
45.50
5,577
Jan 22, 2026
48.10
48.80
48.10
48.60
45.69
6,505
Jan 21, 2026
47.80
48.00
47.50
47.70
44.84
2,251
Jan 20, 2026
48.30
48.30
47.40
47.40
44.56
3,393
Jan 19, 2026
48.50
48.70
48.30
48.30
45.40
3,031
Jan 16, 2026
49.10
49.10
48.50
48.70
45.78
4,165
Jan 15, 2026
48.90
49.00
48.60
48.90
45.97
4,507
Jan 14, 2026
48.80
49.20
48.60
48.60
45.69
3,793
Jan 13, 2026
49.10
49.60
48.80
49.20
46.25
4,619
Jan 12, 2026
49.90
50.00
48.80
48.80
45.87
6,311
Jan 9, 2026
48.90
50.40
48.60
49.90
46.91
7,268
Jan 8, 2026
48.00
48.60
48.00
48.60
45.69
2,263
Jan 7, 2026
47.90
48.10
47.90
47.90
45.03
2,857
Jan 6, 2026
47.80
48.10
47.80
48.00
45.12
900
Jan 5, 2026
47.20
49.60
47.10
48.00
45.12
19,391
Jan 2, 2026
47.60
47.80
46.80
46.90
44.09
3,296
Dec 30, 2025
47.40
47.80
47.40
47.60
44.75
1,052
Dec 29, 2025
46.60
47.90
46.60
47.80
44.93
4,818
Dec 23, 2025
47.40
47.40
46.30
46.80
43.99
2,054
Dec 22, 2025
47.10
47.40
46.20
47.00
44.18
2,875
Dec 19, 2025
46.90
47.20
46.40
47.00
44.18
2,203
Dec 18, 2025
46.00
47.30
46.00
46.90
44.09
5,250
Dec 17, 2025
46.40
46.40
45.50
46.00
43.24
5,234
Dec 16, 2025
46.50
46.50
45.70
46.30
43.52
5,813
Dec 15, 2025
46.50
46.50
46.10
46.30
43.52
6,402
Dec 12, 2025
46.40
46.50
45.50
46.30
43.52
12,096
Dec 11, 2025
46.70
46.70
45.50
46.30
43.52
25,733
Dec 10, 2025
46.90
47.20
46.40
46.60
43.81
6,053
Dec 9, 2025
47.70
47.80
46.90
47.20
44.37
5,289
Dec 8, 2025
47.60
48.10
47.20
47.30
44.46
9,066
Dec 5, 2025
46.70
47.90
46.70
47.20
44.37
10,941
Dec 4, 2025
46.00
47.00
46.00
46.40
43.62
5,492
Dec 3, 2025
46.00
46.10
45.70
45.90
43.15
3,842
Dec 2, 2025
45.10
46.00
45.10
45.80
43.05
6,245
Dec 1, 2025
47.00
47.20
45.20
45.20
42.49
16,957
Nov 28, 2025
45.20
46.10
45.20
45.80
43.05
4,226
Nov 27, 2025
44.40
45.30
44.10
45.30
42.58
4,977
Nov 26, 2025
44.40
44.70
44.40
44.70
42.02
6,130
Nov 25, 2025
44.40
44.40
44.00
44.30
41.64
6,623
Nov 24, 2025
44.10
44.50
44.00
44.20
41.55
3,986
Nov 21, 2025
44.00
44.10
43.90
44.10
41.46
4,191
Nov 20, 2025
43.90
44.10
43.60
44.10
41.46
9,478
Nov 19, 2025
43.90
44.00
43.40
43.90
41.27
4,080
Nov 18, 2025
43.80
44.00
43.70
44.00
41.36
2,763
Nov 17, 2025
43.30
44.00
43.30
44.00
41.36
5,013
Nov 14, 2025
43.90
43.90
42.80
43.00
40.42
4,617
Nov 13, 2025
42.30
44.00
42.30
43.90
41.27
3,860
Nov 12, 2025
41.50
42.70
41.50
42.50
39.95
3,537
Nov 11, 2025
41.90
42.70
41.60
41.60
39.11
2,440
Nov 10, 2025
41.00
41.80
41.00
41.80
39.29
1,339
Nov 7, 2025
41.80
41.90
41.00
41.50
39.01
3,589
Nov 6, 2025
41.70
41.80
41.50
41.60
39.11
6,508
Nov 5, 2025
41.10
41.80
41.00
41.70
39.20
4,810
Nov 4, 2025
40.90
41.20
40.90
41.20
38.73
1,858
Nov 3, 2025
41.60
41.60
40.80
41.20
38.73
365
Oct 31, 2025
41.00
41.30
41.00
41.30
38.82
2,255
Oct 30, 2025
41.50
41.80
41.00
41.00
38.54
1,657
