Waste Connections Inc (UI51.MU)
Munich - Munich Delayed price. Currency in EUR
Add to watchlist
At close: 08:04AM CEST
Time period:
30 Jun 2023 - 30 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 163.80 | 163.80 | 163.80 | 163.80 | 163.80 | - |
| 27 Jun 2024 | 162.95 | 162.95 | 162.95 | 162.95 | 162.95 | - |
| 26 Jun 2024 | 162.95 | 162.95 | 162.95 | 162.95 | 162.95 | - |
| 25 Jun 2024 | 162.95 | 162.95 | 162.95 | 162.95 | 162.95 | - |
| 24 Jun 2024 | 162.45 | 162.45 | 162.45 | 162.45 | 162.45 | - |
| 21 Jun 2024 | 161.65 | 161.65 | 161.65 | 161.65 | 161.65 | - |
| 20 Jun 2024 | 160.30 | 160.30 | 160.30 | 160.30 | 160.30 | - |
| 19 Jun 2024 | 160.30 | 160.30 | 160.30 | 160.30 | 160.30 | - |
| 18 Jun 2024 | 160.25 | 160.25 | 160.25 | 160.25 | 160.25 | - |
| 17 Jun 2024 | 157.05 | 157.05 | 157.05 | 157.05 | 157.05 | - |
| 14 Jun 2024 | 155.05 | 155.05 | 155.05 | 155.05 | 155.05 | - |
| 13 Jun 2024 | 154.95 | 154.95 | 154.95 | 154.95 | 154.95 | - |
| 12 Jun 2024 | 155.05 | 155.05 | 155.05 | 155.05 | 155.05 | - |
| 11 Jun 2024 | 155.05 | 155.05 | 155.05 | 155.05 | 155.05 | - |
| 10 Jun 2024 | 154.45 | 154.45 | 154.45 | 154.45 | 154.45 | - |
| 07 Jun 2024 | 154.70 | 154.70 | 154.70 | 154.70 | 154.70 | - |
| 06 Jun 2024 | 154.20 | 154.20 | 154.20 | 154.20 | 154.20 | - |
| 05 Jun 2024 | 152.55 | 152.55 | 152.55 | 152.55 | 152.55 | - |
| 04 Jun 2024 | 150.20 | 150.20 | 150.20 | 150.20 | 150.20 | - |
| 03 Jun 2024 | 151.10 | 151.10 | 151.10 | 151.10 | 151.10 | - |
| 31 May 2024 | 148.65 | 148.65 | 148.65 | 148.65 | 148.65 | - |
| 30 May 2024 | 148.55 | 148.55 | 148.55 | 148.55 | 148.55 | - |
| 29 May 2024 | 150.40 | 150.40 | 150.40 | 150.40 | 150.40 | - |
| 28 May 2024 | 152.75 | 152.75 | 152.75 | 152.75 | 152.75 | - |
| 27 May 2024 | 152.75 | 152.75 | 152.75 | 152.75 | 152.75 | - |
| 24 May 2024 | 152.75 | 152.75 | 152.75 | 152.75 | 152.75 | - |
| 23 May 2024 | 152.75 | 152.75 | 152.75 | 152.75 | 152.75 | - |
| 22 May 2024 | 152.75 | 152.75 | 152.75 | 152.75 | 152.75 | - |
| 21 May 2024 | 152.85 | 152.85 | 152.85 | 152.85 | 152.85 | - |
| 20 May 2024 | 153.55 | 153.55 | 153.55 | 153.55 | 153.55 | - |
| 17 May 2024 | 153.05 | 153.05 | 153.05 | 153.05 | 153.05 | - |
| 16 May 2024 | 153.05 | 153.05 | 153.05 | 153.05 | 153.05 | - |
| 15 May 2024 | 153.70 | 153.70 | 153.70 | 153.70 | 153.70 | - |
| 14 May 2024 | 154.60 | 154.60 | 154.60 | 154.60 | 154.60 | - |
| 13 May 2024 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | - |
| 10 May 2024 | 154.10 | 154.10 | 154.10 | 154.10 | 154.10 | - |
| 09 May 2024 | 153.90 | 153.90 | 153.90 | 153.90 | 153.90 | - |
| 08 May 2024 | 153.90 | 153.90 | 153.90 | 153.90 | 153.90 | - |
| 07 May 2024 | 153.90 | 153.90 | 153.90 | 153.90 | 153.90 | - |
| 07 May 2024 | 0.285 Dividend | |||||
| 06 May 2024 | 152.25 | 152.25 | 152.25 | 152.25 | 151.96 | - |
| 03 May 2024 | 152.25 | 152.25 | 152.25 | 152.25 | 151.96 | - |
| 02 May 2024 | 151.90 | 151.90 | 151.90 | 151.90 | 151.62 | - |
| 30 Apr 2024 | 153.35 | 153.35 | 153.35 | 153.35 | 153.06 | - |
| 29 Apr 2024 | 153.30 | 153.30 | 153.30 | 153.30 | 153.01 | - |
| 26 Apr 2024 | 154.75 | 154.75 | 154.75 | 154.75 | 154.46 | - |
| 25 Apr 2024 | 155.25 | 155.25 | 155.25 | 155.25 | 154.96 | - |
| 24 Apr 2024 | 155.25 | 155.25 | 155.25 | 155.25 | 154.96 | - |
| 23 Apr 2024 | 155.25 | 155.25 | 155.25 | 155.25 | 154.96 | - |
| 22 Apr 2024 | 154.70 | 154.70 | 154.70 | 154.70 | 154.41 | - |
| 19 Apr 2024 | 154.70 | 154.70 | 154.70 | 154.70 | 154.41 | - |
| 18 Apr 2024 | 155.00 | 155.00 | 155.00 | 155.00 | 154.71 | - |
| 17 Apr 2024 | 155.70 | 155.70 | 155.70 | 155.70 | 155.41 | - |
| 16 Apr 2024 | 156.60 | 156.60 | 156.60 | 156.60 | 156.31 | - |
| 15 Apr 2024 | 156.60 | 156.60 | 156.60 | 156.60 | 156.31 | - |
| 12 Apr 2024 | 156.00 | 156.00 | 156.00 | 156.00 | 155.71 | - |
| 11 Apr 2024 | 156.00 | 156.00 | 156.00 | 156.00 | 155.71 | - |
| 10 Apr 2024 | 155.10 | 155.10 | 155.10 | 155.10 | 154.81 | - |
| 09 Apr 2024 | 155.10 | 155.10 | 155.10 | 155.10 | 154.81 | - |
| 08 Apr 2024 | 155.10 | 155.10 | 155.10 | 155.10 | 154.81 | - |
| 05 Apr 2024 | 155.10 | 155.10 | 155.10 | 155.10 | 154.81 | - |
| 04 Apr 2024 | 155.95 | 155.95 | 155.95 | 155.95 | 155.66 | - |
| 03 Apr 2024 | 157.55 | 157.55 | 157.55 | 157.55 | 157.26 | - |
| 02 Apr 2024 | 158.10 | 158.10 | 158.10 | 158.10 | 157.80 | - |
| 28 Mar 2024 | 158.05 | 158.05 | 158.05 | 158.05 | 157.75 | - |
| 27 Mar 2024 | 157.45 | 157.45 | 157.45 | 157.45 | 157.16 | - |
| 26 Mar 2024 | 157.45 | 157.45 | 157.45 | 157.45 | 157.16 | - |
| 25 Mar 2024 | 158.00 | 158.00 | 158.00 | 158.00 | 157.70 | - |
| 22 Mar 2024 | 158.00 | 158.00 | 158.00 | 158.00 | 157.70 | - |
| 21 Mar 2024 | 156.50 | 156.50 | 156.50 | 156.50 | 156.21 | - |
| 20 Mar 2024 | 157.80 | 157.80 | 157.80 | 157.80 | 157.50 | - |
| 19 Mar 2024 | 157.65 | 157.65 | 157.65 | 157.65 | 157.35 | - |
| 18 Mar 2024 | 156.90 | 156.90 | 156.90 | 156.90 | 156.61 | - |
| 15 Mar 2024 | 154.95 | 154.95 | 154.95 | 154.95 | 154.66 | - |
| 14 Mar 2024 | 154.95 | 154.95 | 154.95 | 154.95 | 154.66 | - |
| 13 Mar 2024 | 154.00 | 154.00 | 154.00 | 154.00 | 153.71 | - |
| 12 Mar 2024 | 153.05 | 153.05 | 153.05 | 153.05 | 152.76 | - |
| 11 Mar 2024 | 153.05 | 153.05 | 153.05 | 153.05 | 152.76 | - |
| 08 Mar 2024 | 153.55 | 153.55 | 153.55 | 153.55 | 153.26 | - |
| 07 Mar 2024 | 153.55 | 153.55 | 153.55 | 153.55 | 153.26 | - |
| 06 Mar 2024 | 153.55 | 153.55 | 153.55 | 153.55 | 153.26 | - |
| 05 Mar 2024 | 153.00 | 153.50 | 153.00 | 153.50 | 153.21 | 2 |
| 04 Mar 2024 | 153.00 | 153.00 | 153.00 | 153.00 | 152.71 | - |
| 01 Mar 2024 | 154.60 | 154.60 | 154.60 | 154.60 | 154.31 | - |
| 29 Feb 2024 | 154.85 | 154.85 | 154.85 | 154.85 | 154.56 | - |
| 28 Feb 2024 | 155.95 | 155.95 | 155.95 | 155.95 | 155.66 | - |
| 27 Feb 2024 | 156.95 | 156.95 | 156.95 | 156.95 | 156.66 | - |
| 27 Feb 2024 | 0.285 Dividend | |||||
| 26 Feb 2024 | 157.55 | 157.55 | 157.55 | 157.55 | 156.97 | - |
| 23 Feb 2024 | 157.55 | 157.55 | 157.55 | 157.55 | 156.97 | - |
| 22 Feb 2024 | 154.15 | 154.15 | 154.15 | 154.15 | 153.58 | - |
| 21 Feb 2024 | 154.15 | 154.15 | 154.15 | 154.15 | 153.58 | - |
| 20 Feb 2024 | 154.15 | 154.15 | 154.15 | 154.15 | 153.58 | - |
| 19 Feb 2024 | 155.55 | 155.55 | 155.55 | 155.55 | 154.98 | - |
| 16 Feb 2024 | 152.95 | 152.95 | 152.95 | 152.95 | 152.39 | - |
| 15 Feb 2024 | 152.55 | 152.55 | 152.55 | 152.55 | 151.99 | - |
| 14 Feb 2024 | 148.00 | 148.00 | 148.00 | 148.00 | 147.46 | - |
| 13 Feb 2024 | 144.15 | 144.15 | 144.15 | 144.15 | 143.62 | - |
| 12 Feb 2024 | 145.40 | 145.40 | 145.40 | 145.40 | 144.87 | - |
| 09 Feb 2024 | 145.40 | 145.40 | 145.40 | 145.40 | 144.87 | - |
| *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.