Woolworths Group Ltd (WWR.MU)
Munich - Munich Delayed price. Currency in EUR
Add to watchlist
At close: 08:00AM CEST
Time period:
04 Jul 2023 - 04 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 04 Jul 2024 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | 4 |
| 03 Jul 2024 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | - |
| 02 Jul 2024 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | - |
| 01 Jul 2024 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | - |
| 28 Jun 2024 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | - |
| 27 Jun 2024 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | - |
| 26 Jun 2024 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | - |
| 25 Jun 2024 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | - |
| 24 Jun 2024 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | - |
| 21 Jun 2024 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | - |
| 20 Jun 2024 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | - |
| 19 Jun 2024 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | - |
| 18 Jun 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - |
| 17 Jun 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - |
| 14 Jun 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - |
| 13 Jun 2024 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | - |
| 12 Jun 2024 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | - |
| 11 Jun 2024 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | - |
| 10 Jun 2024 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | - |
| 07 Jun 2024 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | - |
| 06 Jun 2024 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | - |
| 05 Jun 2024 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | - |
| 04 Jun 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - |
| 03 Jun 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - |
| 31 May 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - |
| 30 May 2024 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | - |
| 29 May 2024 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | - |
| 28 May 2024 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | - |
| 27 May 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - |
| 24 May 2024 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | - |
| 23 May 2024 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | - |
| 22 May 2024 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | - |
| 21 May 2024 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | - |
| 20 May 2024 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | - |
| 17 May 2024 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | - |
| 16 May 2024 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | - |
| 15 May 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - |
| 14 May 2024 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | - |
| 13 May 2024 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | - |
| 10 May 2024 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | - |
| 09 May 2024 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | - |
| 08 May 2024 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | - |
| 07 May 2024 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | - |
| 06 May 2024 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - |
| 03 May 2024 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | - |
| 02 May 2024 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | - |
| 30 Apr 2024 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | - |
| 29 Apr 2024 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | - |
| 26 Apr 2024 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | - |
| 25 Apr 2024 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | - |
| 24 Apr 2024 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | - |
| 23 Apr 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - |
| 22 Apr 2024 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | - |
| 19 Apr 2024 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | - |
| 18 Apr 2024 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | - |
| 17 Apr 2024 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | - |
| 16 Apr 2024 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | - |
| 15 Apr 2024 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | - |
| 12 Apr 2024 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | - |
| 11 Apr 2024 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | - |
| 10 Apr 2024 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | - |
| 09 Apr 2024 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | - |
| 08 Apr 2024 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | - |
| 05 Apr 2024 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | - |
| 04 Apr 2024 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | - |
| 03 Apr 2024 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | - |
| 02 Apr 2024 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | - |
| 28 Mar 2024 | 19.77 | 19.77 | 19.77 | 19.77 | 19.77 | - |
| 27 Mar 2024 | 19.58 | 19.58 | 19.58 | 19.58 | 19.58 | - |
| 26 Mar 2024 | 19.25 | 19.25 | 19.25 | 19.25 | 19.25 | - |
| 25 Mar 2024 | 19.27 | 19.27 | 19.27 | 19.27 | 19.27 | - |
| 22 Mar 2024 | 19.18 | 19.18 | 19.18 | 19.18 | 19.18 | - |
| 21 Mar 2024 | 19.16 | 19.16 | 19.16 | 19.16 | 19.16 | - |
| 20 Mar 2024 | 18.81 | 18.81 | 18.81 | 18.81 | 18.81 | - |
| 19 Mar 2024 | 18.93 | 18.93 | 18.93 | 18.93 | 18.93 | - |
| 18 Mar 2024 | 19.28 | 19.28 | 19.28 | 19.28 | 19.28 | - |
| 15 Mar 2024 | 19.34 | 19.34 | 19.34 | 19.34 | 19.34 | - |
| 14 Mar 2024 | 19.43 | 19.43 | 19.43 | 19.43 | 19.43 | - |
| 13 Mar 2024 | 19.24 | 19.24 | 19.24 | 19.24 | 19.24 | - |
| 12 Mar 2024 | 19.32 | 19.32 | 19.32 | 19.32 | 19.32 | - |
| 11 Mar 2024 | 19.54 | 19.54 | 19.54 | 19.54 | 19.54 | - |
| 08 Mar 2024 | 19.67 | 19.67 | 19.67 | 19.67 | 19.67 | - |
| 07 Mar 2024 | 19.25 | 19.25 | 19.25 | 19.25 | 19.25 | - |
| 06 Mar 2024 | 19.12 | 19.12 | 19.12 | 19.12 | 19.12 | - |
| 05 Mar 2024 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | - |
| 04 Mar 2024 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | - |
| 01 Mar 2024 | 19.55 | 19.55 | 19.55 | 19.55 | 19.55 | - |
| 29 Feb 2024 | 19.35 | 19.35 | 19.35 | 19.35 | 19.35 | - |
| 28 Feb 2024 | 19.33 | 19.33 | 19.33 | 19.33 | 19.33 | - |
| 28 Feb 2024 | 0.47 Dividend | |||||
| 27 Feb 2024 | 19.75 | 19.75 | 19.75 | 19.75 | 19.28 | - |
| 26 Feb 2024 | 19.64 | 19.64 | 19.64 | 19.64 | 19.17 | - |
| 23 Feb 2024 | 19.67 | 19.67 | 19.67 | 19.67 | 19.20 | - |
| 22 Feb 2024 | 19.67 | 19.67 | 19.67 | 19.67 | 19.20 | - |
| 21 Feb 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 19.52 | - |
| 20 Feb 2024 | 21.41 | 21.41 | 21.41 | 21.41 | 20.90 | - |
| 19 Feb 2024 | 21.33 | 21.33 | 21.33 | 21.33 | 20.82 | - |
| 16 Feb 2024 | 21.50 | 21.50 | 21.50 | 21.50 | 20.99 | - |
| 15 Feb 2024 | 21.47 | 21.47 | 21.47 | 21.47 | 20.96 | - |
| 14 Feb 2024 | 21.08 | 21.08 | 21.08 | 21.08 | 20.57 | - |
| *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.