Welltower Inc. (FRA:HCW)
Germany · Delayed Price · Currency is EUR 167.05
-1.15 (-0.68%)
Last updated: Jun 3, 2026, 8:10 AM CET
FRA:HCW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 168.20 | 169.45 | 168.10 | 169.45 | 169.45 | -0.15% | - |
| Jun 1, 2026 | 175.55 | 175.55 | 169.70 | 169.70 | 169.70 | -4.66% | - |
| May 29, 2026 | 179.90 | 179.90 | 176.50 | 178.00 | 178.00 | -0.75% | - |
| May 28, 2026 | 183.75 | 183.75 | 179.35 | 179.35 | 179.35 | -2.90% | - |
| May 27, 2026 | 186.75 | 187.05 | 184.70 | 184.70 | 184.70 | -1.12% | 143 |
| May 26, 2026 | 186.20 | 186.80 | 185.00 | 186.80 | 186.80 | 0.11% | - |
| May 25, 2026 | 186.25 | 186.60 | 186.25 | 186.60 | 186.60 | 0.11% | - |
| May 22, 2026 | 185.60 | 186.50 | 185.45 | 186.40 | 186.40 | 0.59% | 53 |
| May 21, 2026 | 186.95 | 187.30 | 184.95 | 185.30 | 185.30 | -0.83% | - |
| May 20, 2026 | 186.95 | 188.45 | 185.30 | 186.85 | 186.85 | 0.21% | - |
| May 19, 2026 | 181.45 | 186.45 | 181.45 | 186.45 | 186.45 | 2.25% | - |
| May 18, 2026 | 181.65 | 183.25 | 181.65 | 182.35 | 182.35 | -0.84% | - |
| May 15, 2026 | 186.25 | 186.25 | 183.90 | 183.90 | 183.90 | -1.31% | - |
| May 14, 2026 | 186.65 | 188.10 | 186.20 | 186.35 | 186.35 | -0.88% | 58 |
| May 13, 2026 | 183.85 | 188.80 | 183.85 | 188.00 | 188.00 | 1.78% | 53 |
| May 12, 2026 | 181.60 | 185.35 | 181.60 | 185.35 | 184.72 | 1.76% | - |
| May 11, 2026 | 181.35 | 184.10 | 181.35 | 182.15 | 181.53 | -0.05% | - |
| May 8, 2026 | 180.80 | 184.50 | 180.80 | 182.25 | 181.63 | 0.69% | - |
| May 7, 2026 | 183.80 | 183.80 | 178.95 | 181.00 | 180.38 | -1.58% | - |
| May 6, 2026 | 181.55 | 183.90 | 181.55 | 183.90 | 183.27 | 0.27% | 120 |
| May 5, 2026 | 185.25 | 185.25 | 181.40 | 183.40 | 182.77 | -1.16% | 41 |
| May 4, 2026 | 184.25 | 186.30 | 184.05 | 185.55 | 184.92 | -0.27% | - |
| Apr 30, 2026 | 180.60 | 186.05 | 180.60 | 186.05 | 185.42 | 2.25% | - |
| Apr 29, 2026 | 182.60 | 185.75 | 181.30 | 181.95 | 181.33 | -0.38% | 39 |
| Apr 28, 2026 | 178.55 | 182.65 | 178.55 | 182.65 | 182.03 | 1.98% | - |
| Apr 27, 2026 | 176.85 | 179.25 | 176.85 | 179.10 | 178.49 | 0.36% | - |
| Apr 24, 2026 | 177.05 | 180.25 | 177.05 | 178.45 | 177.84 | 0.08% | - |
| Apr 23, 2026 | 168.90 | 178.30 | 168.90 | 178.30 | 177.69 | 4.51% | - |
| Apr 22, 2026 | 172.75 | 176.55 | 170.45 | 170.60 | 170.02 | -3.07% | 18 |
| Apr 21, 2026 | 177.35 | 177.35 | 172.65 | 176.00 | 175.40 | -0.48% | - |
| Apr 20, 2026 | 177.00 | 178.75 | 176.85 | 176.85 | 176.25 | -1.23% | - |
| Apr 17, 2026 | 181.65 | 181.65 | 178.65 | 179.05 | 178.44 | -1.49% | - |
| Apr 16, 2026 | 178.05 | 181.75 | 178.05 | 181.75 | 181.13 | 1.59% | - |
| Apr 15, 2026 | 178.30 | 178.90 | 177.60 | 178.90 | 178.29 | 0.17% | - |
| Apr 14, 2026 | 175.20 | 178.60 | 173.30 | 178.60 | 177.99 | 1.85% | - |
| Apr 13, 2026 | 175.95 | 177.40 | 174.85 | 175.35 | 174.75 | -0.54% | 45 |
| Apr 10, 2026 | 175.45 | 176.50 | 175.45 | 176.30 | 175.70 | -0.09% | - |
| Apr 9, 2026 | 174.45 | 179.20 | 173.95 | 176.45 | 175.85 | 0.74% | - |
| Apr 8, 2026 | 172.95 | 175.15 | 172.95 | 175.15 | 174.55 | 1.01% | - |
| Apr 7, 2026 | 173.25 | 174.20 | 172.30 | 173.40 | 172.81 | -0.72% | - |
| Apr 2, 2026 | 169.85 | 174.65 | 169.85 | 174.65 | 174.05 | 1.63% | - |
| Apr 1, 2026 | 170.65 | 171.85 | 170.30 | 171.85 | 171.26 | 0.76% | - |
| Mar 31, 2026 | 170.95 | 171.35 | 170.10 | 170.55 | 169.97 | 0.21% | - |
| Mar 30, 2026 | 169.70 | 172.75 | 169.70 | 170.20 | 169.62 | 0.59% | - |
| Mar 27, 2026 | 169.15 | 170.50 | 169.15 | 169.20 | 168.62 | 0.15% | 50 |
| Mar 26, 2026 | 169.00 | 170.45 | 168.95 | 168.95 | 168.37 | -0.32% | - |
| Mar 25, 2026 | 169.40 | 170.60 | 169.40 | 169.50 | 168.92 | 0.27% | - |
| Mar 24, 2026 | 167.60 | 170.40 | 167.45 | 169.05 | 168.47 | 1.11% | - |
| Mar 23, 2026 | 168.40 | 170.35 | 167.20 | 167.20 | 166.63 | -1.09% | - |
| Mar 20, 2026 | 177.15 | 177.15 | 169.05 | 169.05 | 168.47 | -4.60% | - |