New Zealand markets closed

WILLIAMS COS.INC., THE Register (WMB.SG)

Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
17.70+0.90 (+5.36%)
As of 10:05AM CEST. Market open.
DateOpenHighLowClose*Adj. close**Volume
05 Aug 202018.0018.0017.7017.7017.70-
04 Aug 202016.8016.9016.8016.8016.80-
03 Aug 202016.1016.2016.1016.2016.20-
31 Jul 202016.2016.3016.0016.0016.00-
30 Jul 202016.7016.7016.2016.3016.30-
29 Jul 202016.0016.4016.0016.4016.40-
28 Jul 202016.0016.0016.0016.0016.00-
27 Jul 202016.3016.4016.0016.0016.00-
24 Jul 202016.5016.6016.5016.6016.60-
23 Jul 202016.8016.8016.8016.8016.80-
22 Jul 202017.4017.4016.7016.7016.70-
21 Jul 202016.9017.0016.9017.0017.00-
20 Jul 2020------
17 Jul 202017.4017.7017.2017.2017.20-
16 Jul 202017.5017.5017.2017.5017.50-
15 Jul 202016.8017.4016.8017.4017.40-
14 Jul 202016.4016.7016.3016.5016.50-
13 Jul 202016.5016.5016.3016.4016.40-
10 Jul 202016.0016.1016.0016.1016.10-
09 Jul 202016.5016.6016.5016.6016.60-
08 Jul 202016.6016.8016.6016.8016.80-
07 Jul 202016.9016.9016.7016.7016.70-
06 Jul 202017.0017.2017.0017.1017.10-
03 Jul 202016.9017.0016.9016.9016.90350
02 Jul 202016.6016.9016.6016.9016.90-
01 Jul 202016.8017.1016.8016.8016.80240
30 Jun 202016.3016.4016.3016.3016.30-
29 Jun 202016.4016.5016.1016.1016.10-
26 Jun 202016.9016.9016.4016.4016.40-
25 Jun 202016.7016.7016.5016.7016.70-
24 Jun 202017.1017.1016.6016.6016.60-
23 Jun 202017.2017.4017.2017.3017.30-
22 Jun 202017.0017.1017.0017.0017.00220
19 Jun 202017.3017.6017.1017.2017.20520
18 Jun 202016.7017.3016.7017.3017.30-
17 Jun 202017.0017.3017.0017.2017.20-
16 Jun 202017.2017.3017.0017.1017.10-
15 Jun 202015.6016.9015.6016.9016.90130
12 Jun 202016.3016.4015.9016.1016.10300
11 Jun 202017.0017.0016.2016.2016.20250
11 Jun 20200.4 Dividend
10 Jun 202018.1018.1017.7017.7017.30250
09 Jun 202019.1019.1018.7018.7018.28-
08 Jun 202018.7019.3018.7019.3018.86340
05 Jun 202018.3018.4018.3018.4017.98-
04 Jun 202018.4018.4018.3018.3017.89145
03 Jun 202018.2018.4018.1018.3017.89100
02 Jun 202018.2018.3018.2018.2017.79-
29 May 202018.0018.3017.7018.2017.79840
28 May 202018.7018.7018.6018.6018.18-
27 May 202018.7018.8018.6018.6018.18-
26 May 202018.0018.4018.0018.4017.98220
25 May 202018.0018.0018.0018.0017.59-
22 May 202017.6017.8017.6017.6017.20-
21 May 202017.8017.9017.7017.8017.40-
20 May 202017.7018.2017.7018.1017.69-
19 May 202017.9017.9017.5017.8017.401,000
18 May 202017.3017.9017.3017.9017.50-
15 May 202017.1017.4017.0017.3016.91-
14 May 202016.9017.0016.4016.9016.52-
13 May 202017.5017.6017.2017.2016.81-
12 May 202017.8017.8017.6017.6017.20-
11 May 202017.9018.1017.8018.1017.69-
08 May 202017.9017.9017.9017.9017.50-
07 May 202017.3017.9017.3017.9017.50-
06 May 202017.5017.5017.5017.5017.10-
05 May 202017.6017.8017.6017.8017.40-
04 May 202016.9017.4016.6017.2016.81-
30 Apr 202017.8017.8017.8017.8017.40-
29 Apr 202017.6017.6017.5017.5017.10-
28 Apr 202017.1017.4017.1017.4017.01-
27 Apr 202017.0017.0016.4016.4016.03-
24 Apr 202016.1016.8016.1016.8016.42400
23 Apr 202016.3016.5016.3016.3015.93546
22 Apr 202016.6016.8016.3016.6016.22-
21 Apr 202016.9016.9016.4016.4016.03450
20 Apr 202016.5017.0016.2017.0016.62500
17 Apr 202016.0016.2015.6016.2015.83-
16 Apr 202015.4015.4015.2015.2014.86-
15 Apr 202015.6015.6015.1015.1014.76-
14 Apr 202015.1015.6015.1015.6015.25-
09 Apr 202014.1015.1014.0015.1014.7620
08 Apr 202013.9013.9013.9013.9013.59-
07 Apr 202012.5012.8012.5012.8012.51-
06 Apr 202013.1013.1012.8012.8012.5150
03 Apr 202013.1013.5012.5012.5012.22-
02 Apr 202012.3013.7012.3013.1012.80-
01 Apr 202012.4012.5012.3012.3012.02-
31 Mar 202013.0013.1012.6012.6012.32500
30 Mar 202012.6012.6012.6012.6012.32-
27 Mar 202012.6012.6012.0012.6012.32900
26 Mar 202012.2013.1012.2013.1012.80-
25 Mar 202012.0012.0012.0012.0011.73-
24 Mar 202010.5010.6010.5010.6010.36-
23 Mar 202010.4011.2010.4010.5010.267,700
20 Mar 202010.2010.8010.2010.6010.363,000
19 Mar 20208.459.858.459.609.38-
18 Mar 202010.6010.6010.6010.6010.36-
17 Mar 202012.5012.5011.6011.6011.34-
16 Mar 202013.0013.0012.6012.6012.32-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...