New Zealand markets open in 4 hours 14 minutes
WR Berkley Corp (WR1.BE)
Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
As of 06:24PM CEST. Market open.
Time period:
01 Jul 2023 - 01 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 Jul 2024 | 73.12 | 74.26 | 73.08 | 73.48 | 73.48 | 60 |
| 28 Jun 2024 | 74.18 | 74.52 | 73.30 | 73.30 | 73.30 | - |
| 27 Jun 2024 | 74.04 | 74.44 | 73.88 | 74.00 | 74.00 | - |
| 26 Jun 2024 | 75.58 | 75.70 | 73.86 | 74.16 | 74.16 | - |
| 25 Jun 2024 | 75.42 | 75.66 | 75.06 | 75.42 | 75.42 | - |
| 24 Jun 2024 | 74.60 | 75.66 | 74.60 | 75.46 | 75.46 | - |
| 24 Jun 2024 | 0.5 Dividend | |||||
| 21 Jun 2024 | 75.64 | 75.80 | 75.12 | 75.44 | 74.94 | - |
| 20 Jun 2024 | 74.62 | 76.04 | 74.62 | 76.04 | 75.54 | - |
| 19 Jun 2024 | 74.58 | 74.66 | 74.44 | 74.46 | 73.97 | - |
| 18 Jun 2024 | 74.44 | 74.96 | 74.18 | 74.64 | 74.15 | 60 |
| 17 Jun 2024 | 73.04 | 74.26 | 72.78 | 74.16 | 73.67 | - |
| 14 Jun 2024 | 72.96 | 73.26 | 72.52 | 72.72 | 72.24 | - |
| 13 Jun 2024 | 72.30 | 72.72 | 71.36 | 72.72 | 72.24 | - |
| 12 Jun 2024 | 73.08 | 73.10 | 72.12 | 72.46 | 71.98 | - |
| 11 Jun 2024 | 73.96 | 74.16 | 73.14 | 73.42 | 72.93 | - |
| 10 Jun 2024 | 74.52 | 74.54 | 73.90 | 74.36 | 73.87 | - |
| 07 Jun 2024 | 73.18 | 74.62 | 73.04 | 74.62 | 74.13 | - |
| 06 Jun 2024 | 71.58 | 73.66 | 71.58 | 73.20 | 72.71 | - |
| 05 Jun 2024 | 74.04 | 74.14 | 72.76 | 73.28 | 72.79 | - |
| 04 Jun 2024 | 73.38 | 74.02 | 73.10 | 73.66 | 73.17 | - |
| 03 Jun 2024 | 74.82 | 74.82 | 73.14 | 73.32 | 72.83 | - |
| 31 May 2024 | 73.42 | 74.12 | 72.96 | 74.12 | 73.63 | - |
| 30 May 2024 | 71.58 | 73.32 | 71.44 | 73.32 | 72.83 | - |
| 29 May 2024 | 72.14 | 72.68 | 71.96 | 72.60 | 72.12 | - |
| 28 May 2024 | 72.96 | 72.96 | 72.60 | 72.80 | 72.32 | - |
| 27 May 2024 | 73.04 | 73.14 | 72.94 | 73.14 | 72.66 | - |
| 24 May 2024 | 72.96 | 72.96 | 72.50 | 72.90 | 72.42 | - |
| 23 May 2024 | 74.06 | 74.10 | 72.68 | 72.68 | 72.20 | - |
| 22 May 2024 | 72.96 | 74.10 | 72.90 | 73.86 | 73.37 | - |
| 21 May 2024 | 72.32 | 73.82 | 72.24 | 73.22 | 72.73 | - |
| 20 May 2024 | 72.92 | 72.96 | 72.34 | 72.34 | 71.86 | - |
| 17 May 2024 | 72.38 | 72.64 | 72.28 | 72.64 | 72.16 | - |
| 16 May 2024 | 72.02 | 73.16 | 72.02 | 72.28 | 71.80 | - |
| 15 May 2024 | 72.86 | 72.86 | 72.02 | 72.12 | 71.64 | - |
| 14 May 2024 | 72.88 | 73.00 | 72.58 | 72.76 | 72.28 | - |
| 13 May 2024 | 74.10 | 74.10 | 73.20 | 73.20 | 72.71 | - |
| 10 May 2024 | 73.38 | 73.90 | 73.32 | 73.90 | 73.41 | - |
| 09 May 2024 | 73.04 | 73.16 | 72.86 | 72.86 | 72.38 | - |
| 08 May 2024 | 73.14 | 73.54 | 73.04 | 73.36 | 72.87 | - |
| 07 May 2024 | 73.20 | 73.46 | 72.98 | 73.16 | 72.68 | - |
| 06 May 2024 | 73.08 | 73.16 | 72.66 | 72.88 | 72.40 | - |
| 03 May 2024 | 74.02 | 74.12 | 72.48 | 73.20 | 72.71 | - |
| 02 May 2024 | 72.54 | 73.72 | 72.46 | 73.60 | 73.11 | - |
| 30 Apr 2024 | 72.24 | 72.28 | 72.02 | 72.24 | 71.76 | - |
| 29 Apr 2024 | 71.64 | 72.14 | 71.64 | 71.90 | 71.42 | - |
| 26 Apr 2024 | 72.78 | 72.78 | 71.48 | 71.88 | 71.40 | - |
| 25 Apr 2024 | 72.54 | 73.06 | 72.14 | 72.76 | 72.28 | - |
| 24 Apr 2024 | 74.00 | 74.02 | 72.16 | 72.88 | 72.40 | - |
| 23 Apr 2024 | 78.32 | 78.74 | 72.94 | 72.94 | 72.46 | - |
| 22 Apr 2024 | 77.54 | 78.52 | 77.46 | 78.52 | 78.00 | - |
| 19 Apr 2024 | 75.72 | 77.20 | 75.72 | 77.20 | 76.69 | - |
| 18 Apr 2024 | 75.76 | 76.44 | 75.62 | 75.88 | 75.38 | - |
| 17 Apr 2024 | 77.34 | 77.48 | 75.60 | 75.60 | 75.10 | - |
| 16 Apr 2024 | 77.16 | 77.78 | 76.96 | 77.36 | 76.85 | - |
| 15 Apr 2024 | 77.28 | 78.30 | 77.14 | 77.28 | 76.77 | - |
| 12 Apr 2024 | 76.78 | 77.52 | 76.78 | 76.92 | 76.41 | - |
| 11 Apr 2024 | 78.10 | 78.22 | 76.90 | 77.18 | 76.67 | - |
| 10 Apr 2024 | 77.16 | 78.64 | 77.12 | 78.30 | 77.78 | - |
| 09 Apr 2024 | 79.96 | 80.04 | 76.92 | 77.10 | 76.59 | - |
| 08 Apr 2024 | 80.38 | 80.72 | 80.14 | 80.24 | 79.71 | - |
| 05 Apr 2024 | 80.06 | 81.04 | 80.00 | 80.44 | 79.91 | - |
| 04 Apr 2024 | 80.38 | 81.20 | 80.14 | 80.60 | 80.07 | - |
| 03 Apr 2024 | 80.82 | 80.98 | 80.26 | 80.48 | 79.95 | - |
| 02 Apr 2024 | 81.50 | 81.66 | 81.16 | 81.36 | 80.82 | - |
| 28 Mar 2024 | 81.42 | 82.26 | 81.42 | 82.26 | 81.71 | - |
| 27 Mar 2024 | 80.08 | 81.06 | 80.06 | 80.88 | 80.34 | - |
| 26 Mar 2024 | 80.00 | 80.40 | 79.96 | 80.28 | 79.75 | - |
| 25 Mar 2024 | 79.68 | 80.22 | 79.54 | 80.06 | 79.53 | - |
| 22 Mar 2024 | 79.10 | 80.02 | 79.10 | 79.90 | 79.37 | - |
| 21 Mar 2024 | 79.04 | 79.36 | 78.80 | 79.32 | 78.79 | - |
| 20 Mar 2024 | 79.16 | 79.70 | 79.16 | 79.18 | 78.66 | - |
| 19 Mar 2024 | 78.24 | 79.26 | 78.20 | 79.10 | 78.58 | - |
| 18 Mar 2024 | 78.74 | 78.86 | 78.16 | 78.18 | 77.66 | - |
| 15 Mar 2024 | 78.30 | 78.34 | 77.66 | 78.10 | 77.58 | - |
| 14 Mar 2024 | 78.22 | 78.42 | 77.56 | 78.18 | 77.66 | - |
| 13 Mar 2024 | 78.40 | 78.40 | 77.90 | 77.90 | 77.38 | - |
| 12 Mar 2024 | 77.70 | 78.62 | 77.64 | 78.46 | 77.94 | - |
| 11 Mar 2024 | 76.96 | 78.22 | 76.82 | 78.22 | 77.70 | - |
| 08 Mar 2024 | 76.86 | 77.24 | 76.56 | 77.20 | 76.69 | - |
| 07 Mar 2024 | 77.62 | 77.82 | 77.04 | 77.04 | 76.53 | - |
| 06 Mar 2024 | 77.40 | 77.88 | 77.34 | 77.88 | 77.36 | - |
| 05 Mar 2024 | 76.84 | 77.76 | 76.84 | 77.34 | 76.83 | - |
| 04 Mar 2024 | 76.08 | 76.98 | 76.00 | 76.98 | 76.47 | - |
| 01 Mar 2024 | 77.34 | 77.34 | 76.48 | 76.64 | 76.13 | - |
| 01 Mar 2024 | 0.11 Dividend | |||||
| 29 Feb 2024 | 78.00 | 78.00 | 76.60 | 77.44 | 76.82 | - |
| 28 Feb 2024 | 78.34 | 78.68 | 78.06 | 78.06 | 77.43 | - |
| 27 Feb 2024 | 78.44 | 78.50 | 77.92 | 78.28 | 77.65 | - |
| 26 Feb 2024 | 78.74 | 79.16 | 78.32 | 78.32 | 77.69 | - |
| 23 Feb 2024 | 79.26 | 79.54 | 78.76 | 78.76 | 78.13 | - |
| 22 Feb 2024 | 77.22 | 79.28 | 77.02 | 79.28 | 78.64 | - |
| 21 Feb 2024 | 75.80 | 76.74 | 75.72 | 76.74 | 76.12 | - |
| 20 Feb 2024 | 76.98 | 76.98 | 76.06 | 76.06 | 75.45 | - |
| 19 Feb 2024 | 76.64 | 77.14 | 76.62 | 77.14 | 76.52 | - |
| 16 Feb 2024 | 76.36 | 77.16 | 76.26 | 76.80 | 76.18 | - |
| 15 Feb 2024 | 76.48 | 76.78 | 76.30 | 76.30 | 75.69 | - |
| 14 Feb 2024 | 75.54 | 76.76 | 75.54 | 76.46 | 75.85 | - |
| 13 Feb 2024 | 74.88 | 75.98 | 74.74 | 75.32 | 74.71 | - |
| 12 Feb 2024 | 74.52 | 75.38 | 74.46 | 74.92 | 74.32 | - |
| *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.