Weir Group PLC (42W.DU)
Dusseldorf - Dusseldorf Delayed price. Currency in EUR
Add to watchlist
At close: 07:32PM CEST
Time period:
07 Jul 2023 - 07 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 05 Jul 2024 | 23.22 | 23.42 | 23.08 | 23.08 | 23.08 | - |
| 04 Jul 2024 | 23.24 | 23.40 | 23.14 | 23.18 | 23.18 | - |
| 03 Jul 2024 | 23.32 | 23.32 | 23.18 | 23.18 | 23.18 | - |
| 02 Jul 2024 | 23.22 | 23.24 | 23.12 | 23.16 | 23.16 | - |
| 01 Jul 2024 | 23.62 | 23.62 | 23.24 | 23.36 | 23.36 | - |
| 28 Jun 2024 | 23.64 | 23.68 | 23.38 | 23.38 | 23.38 | - |
| 27 Jun 2024 | 23.44 | 23.56 | 23.42 | 23.56 | 23.56 | - |
| 26 Jun 2024 | 23.58 | 23.74 | 23.42 | 23.42 | 23.42 | - |
| 25 Jun 2024 | 24.06 | 24.06 | 23.40 | 23.40 | 23.40 | - |
| 24 Jun 2024 | 24.10 | 24.24 | 24.02 | 24.10 | 24.10 | - |
| 21 Jun 2024 | 24.18 | 24.30 | 23.92 | 24.06 | 24.06 | - |
| 20 Jun 2024 | 24.08 | 24.16 | 24.08 | 24.12 | 24.12 | - |
| 19 Jun 2024 | 24.12 | 24.12 | 24.06 | 24.06 | 24.06 | - |
| 18 Jun 2024 | 24.10 | 24.10 | 23.94 | 24.08 | 24.08 | - |
| 17 Jun 2024 | 23.86 | 24.06 | 23.76 | 23.96 | 23.96 | - |
| 14 Jun 2024 | 24.52 | 24.52 | 23.80 | 23.80 | 23.80 | - |
| 13 Jun 2024 | 24.68 | 24.68 | 24.34 | 24.36 | 24.36 | - |
| 12 Jun 2024 | 24.44 | 24.74 | 24.44 | 24.74 | 24.74 | - |
| 11 Jun 2024 | 24.60 | 24.74 | 24.28 | 24.32 | 24.32 | - |
| 10 Jun 2024 | 24.72 | 24.74 | 24.54 | 24.56 | 24.56 | - |
| 07 Jun 2024 | 24.36 | 24.62 | 24.36 | 24.56 | 24.56 | - |
| 06 Jun 2024 | 24.62 | 24.62 | 24.38 | 24.40 | 24.40 | - |
| 05 Jun 2024 | 24.52 | 24.58 | 24.46 | 24.54 | 24.54 | - |
| 04 Jun 2024 | 24.80 | 24.80 | 24.38 | 24.38 | 24.38 | - |
| 03 Jun 2024 | 25.08 | 25.16 | 24.76 | 24.76 | 24.76 | - |
| 31 May 2024 | 25.24 | 25.24 | 24.78 | 24.78 | 24.78 | - |
| 30 May 2024 | 25.04 | 25.18 | 24.88 | 25.18 | 25.18 | - |
| 29 May 2024 | 25.18 | 25.18 | 25.08 | 25.08 | 25.08 | - |
| 28 May 2024 | 25.34 | 25.34 | 25.18 | 25.26 | 25.26 | - |
| 27 May 2024 | 25.20 | 25.34 | 25.20 | 25.34 | 25.34 | - |
| 24 May 2024 | 24.90 | 25.20 | 24.86 | 25.20 | 25.20 | - |
| 23 May 2024 | 25.40 | 25.40 | 25.08 | 25.08 | 25.08 | - |
| 22 May 2024 | 25.86 | 25.86 | 25.32 | 25.32 | 25.32 | - |
| 21 May 2024 | 25.60 | 25.60 | 25.52 | 25.58 | 25.58 | - |
| 20 May 2024 | 24.80 | 25.84 | 24.80 | 25.60 | 25.60 | - |
| 17 May 2024 | 24.72 | 24.78 | 24.70 | 24.78 | 24.78 | - |
| 16 May 2024 | 24.66 | 24.78 | 24.48 | 24.74 | 24.74 | - |
| 15 May 2024 | 24.38 | 24.60 | 24.34 | 24.60 | 24.60 | - |
| 14 May 2024 | 24.22 | 24.28 | 24.16 | 24.28 | 24.28 | - |
| 13 May 2024 | 24.52 | 24.52 | 24.20 | 24.20 | 24.20 | - |
| 10 May 2024 | 24.48 | 24.50 | 24.44 | 24.46 | 24.46 | - |
| 09 May 2024 | 24.24 | 24.42 | 24.12 | 24.42 | 24.42 | - |
| 08 May 2024 | 23.98 | 24.28 | 23.98 | 24.24 | 24.24 | - |
| 07 May 2024 | 23.78 | 24.04 | 23.68 | 24.00 | 24.00 | - |
| 06 May 2024 | 23.54 | 23.78 | 23.54 | 23.74 | 23.74 | - |
| 03 May 2024 | 23.58 | 23.58 | 23.40 | 23.54 | 23.54 | - |
| 02 May 2024 | 23.40 | 23.58 | 23.40 | 23.52 | 23.52 | - |
| 30 Apr 2024 | 23.78 | 24.08 | 23.78 | 23.78 | 23.78 | - |
| 29 Apr 2024 | 23.50 | 23.80 | 23.32 | 23.80 | 23.80 | - |
| 26 Apr 2024 | 22.82 | 23.34 | 22.82 | 23.34 | 23.34 | - |
| 25 Apr 2024 | 23.58 | 23.58 | 22.78 | 22.88 | 22.88 | - |
| 24 Apr 2024 | 23.52 | 23.52 | 23.04 | 23.14 | 23.14 | - |
| 23 Apr 2024 | 23.20 | 23.38 | 23.18 | 23.34 | 23.34 | - |
| 22 Apr 2024 | 22.98 | 23.18 | 22.78 | 23.08 | 23.08 | - |
| 19 Apr 2024 | 22.86 | 23.06 | 22.80 | 22.86 | 22.86 | - |
| 18 Apr 2024 | 23.20 | 23.22 | 23.08 | 23.08 | 23.08 | - |
| 18 Apr 2024 | 0.208 Dividend | |||||
| 17 Apr 2024 | 23.34 | 23.56 | 23.32 | 23.32 | 23.11 | - |
| 16 Apr 2024 | 23.64 | 23.64 | 23.36 | 23.46 | 23.25 | - |
| 15 Apr 2024 | 23.84 | 24.08 | 23.64 | 23.86 | 23.65 | - |
| 12 Apr 2024 | 23.96 | 24.10 | 23.68 | 23.68 | 23.47 | - |
| 11 Apr 2024 | 24.16 | 24.16 | 23.72 | 23.86 | 23.65 | - |
| 10 Apr 2024 | 24.36 | 24.36 | 24.16 | 24.18 | 23.96 | - |
| 09 Apr 2024 | 23.58 | 24.24 | 23.58 | 24.18 | 23.96 | - |
| 08 Apr 2024 | 23.82 | 23.82 | 23.44 | 23.62 | 23.41 | - |
| 05 Apr 2024 | 23.76 | 23.86 | 23.68 | 23.86 | 23.65 | - |
| 04 Apr 2024 | 23.62 | 24.04 | 23.62 | 24.04 | 23.83 | - |
| 03 Apr 2024 | 23.38 | 23.62 | 23.28 | 23.62 | 23.41 | - |
| 02 Apr 2024 | 23.68 | 23.80 | 23.38 | 23.40 | 23.19 | - |
| 28 Mar 2024 | 23.40 | 23.60 | 23.40 | 23.60 | 23.39 | - |
| 27 Mar 2024 | 23.40 | 23.40 | 23.40 | 23.40 | 23.19 | - |
| 26 Mar 2024 | 23.20 | 23.40 | 23.20 | 23.40 | 23.19 | - |
| 25 Mar 2024 | 23.60 | 23.60 | 23.20 | 23.40 | 23.19 | - |
| 22 Mar 2024 | 23.40 | 23.60 | 23.20 | 23.60 | 23.39 | - |
| 21 Mar 2024 | 23.00 | 23.40 | 23.00 | 23.40 | 23.19 | - |
| 20 Mar 2024 | 23.20 | 23.20 | 22.80 | 22.80 | 22.60 | - |
| 19 Mar 2024 | 23.20 | 23.20 | 23.20 | 23.20 | 22.99 | - |
| 18 Mar 2024 | 23.40 | 23.40 | 23.20 | 23.20 | 22.99 | - |
| 15 Mar 2024 | 23.20 | 23.60 | 23.20 | 23.40 | 23.19 | - |
| 14 Mar 2024 | 22.60 | 23.20 | 22.60 | 23.20 | 22.99 | - |
| 13 Mar 2024 | 22.40 | 22.60 | 22.20 | 22.60 | 22.40 | - |
| 12 Mar 2024 | 22.20 | 22.40 | 22.20 | 22.40 | 22.20 | - |
| 11 Mar 2024 | 22.60 | 22.60 | 22.00 | 22.20 | 22.00 | - |
| 08 Mar 2024 | 22.40 | 22.60 | 22.20 | 22.60 | 22.40 | - |
| 07 Mar 2024 | 22.20 | 22.60 | 22.20 | 22.40 | 22.20 | - |
| 06 Mar 2024 | 21.80 | 22.60 | 21.80 | 22.60 | 22.40 | - |
| 05 Mar 2024 | 21.20 | 21.80 | 21.20 | 21.80 | 21.61 | - |
| 04 Mar 2024 | 21.40 | 21.60 | 21.20 | 21.20 | 21.01 | - |
| 01 Mar 2024 | 21.40 | 21.40 | 21.40 | 21.40 | 21.21 | - |
| 29 Feb 2024 | 21.80 | 21.80 | 20.80 | 21.40 | 21.21 | - |
| 28 Feb 2024 | 21.60 | 21.80 | 21.60 | 21.80 | 21.61 | - |
| 27 Feb 2024 | 21.60 | 21.60 | 21.60 | 21.60 | 21.41 | - |
| 26 Feb 2024 | 21.60 | 21.80 | 21.60 | 21.60 | 21.41 | - |
| 23 Feb 2024 | 21.80 | 21.80 | 21.60 | 21.60 | 21.41 | - |
| 22 Feb 2024 | 21.60 | 21.80 | 21.60 | 21.60 | 21.41 | - |
| 21 Feb 2024 | 21.40 | 21.60 | 21.20 | 21.60 | 21.41 | - |
| 20 Feb 2024 | 21.60 | 21.60 | 21.40 | 21.40 | 21.21 | - |
| 19 Feb 2024 | 21.60 | 21.60 | 21.60 | 21.60 | 21.41 | - |
| 16 Feb 2024 | 21.20 | 21.60 | 21.20 | 21.60 | 21.41 | - |
| 15 Feb 2024 | 21.00 | 21.20 | 21.00 | 21.20 | 21.01 | - |
| *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.