Welltower Inc. (FRA:HCW)
Germany · Delayed Price · Currency is EUR 207.00
+0.60 (0.29%)
Last updated: Aug 26, 2026, 6:00 PM CET
FRA:HCW Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 205.10 | 206.10 | 204.70 | 206.00 | 206.00 | 0.24% | - |
| Aug 24, 2026 | 203.70 | 205.50 | 203.70 | 205.50 | 205.50 | 0.05% | - |
| Aug 21, 2026 | 202.20 | 205.40 | 202.20 | 205.40 | 205.40 | 1.33% | - |
| Aug 20, 2026 | 201.00 | 203.70 | 200.80 | 202.70 | 202.70 | 0.65% | - |
| Aug 19, 2026 | 202.70 | 202.70 | 200.80 | 201.40 | 201.40 | -0.64% | - |
| Aug 18, 2026 | 202.10 | 204.40 | 202.10 | 202.70 | 202.70 | -0.15% | - |
| Aug 17, 2026 | 202.50 | 203.60 | 200.90 | 203.00 | 203.00 | -0.20% | 20 |
| Aug 14, 2026 | 202.60 | 203.70 | 201.50 | 203.40 | 203.40 | -0.10% | - |
| Aug 13, 2026 | 199.00 | 203.60 | 199.00 | 203.60 | 203.60 | 2.18% | 100 |
| Aug 12, 2026 | 194.20 | 199.25 | 194.20 | 199.25 | 199.25 | 2.20% | 65 |
| Aug 11, 2026 | 202.60 | 202.60 | 195.70 | 195.70 | 194.97 | -4.07% | - |
| Aug 10, 2026 | 204.00 | 204.00 | 204.00 | 204.00 | 203.24 | 0.15% | - |
| Aug 7, 2026 | 203.70 | 203.70 | 203.70 | 203.70 | 202.94 | -0.68% | - |
| Aug 6, 2026 | 205.00 | 205.10 | 205.00 | 205.10 | 204.33 | 2.40% | - |
| Aug 5, 2026 | 200.30 | 200.30 | 200.30 | 200.30 | 199.55 | -0.64% | - |
| Aug 4, 2026 | 202.00 | 202.00 | 201.60 | 201.60 | 200.85 | -0.93% | 22 |
| Aug 3, 2026 | 203.50 | 203.50 | 203.50 | 203.50 | 202.74 | -0.49% | - |
| Jul 31, 2026 | 204.50 | 204.50 | 204.50 | 204.50 | 203.74 | 0.39% | - |
| Jul 30, 2026 | 210.10 | 210.10 | 203.70 | 203.70 | 202.94 | -2.86% | - |
| Jul 29, 2026 | 212.30 | 212.60 | 209.70 | 209.70 | 208.92 | -1.87% | 40 |
| Jul 28, 2026 | 225.70 | 225.70 | 212.60 | 213.70 | 212.90 | -2.11% | - |
| Jul 27, 2026 | 221.60 | 221.60 | 218.30 | 218.30 | 217.48 | -1.62% | 10 |
| Jul 24, 2026 | 216.10 | 221.90 | 216.10 | 221.90 | 221.07 | 2.54% | 30 |
| Jul 23, 2026 | 212.90 | 218.40 | 212.90 | 216.40 | 215.59 | 0.98% | - |
| Jul 22, 2026 | 214.90 | 215.40 | 214.30 | 214.30 | 213.50 | 0.14% | - |
| Jul 21, 2026 | 214.00 | 214.00 | 214.00 | 214.00 | 213.20 | 0.47% | - |
| Jul 20, 2026 | 211.30 | 213.90 | 211.30 | 213.00 | 212.20 | 0.14% | 187 |
| Jul 17, 2026 | 209.60 | 214.70 | 209.60 | 212.70 | 211.91 | 1.24% | - |
| Jul 16, 2026 | 202.60 | 210.10 | 202.60 | 210.10 | 209.32 | 3.34% | - |
| Jul 15, 2026 | 205.50 | 207.30 | 203.30 | 203.30 | 202.54 | -1.55% | - |
| Jul 14, 2026 | 204.70 | 206.50 | 204.20 | 206.50 | 205.73 | 0.39% | 5 |
| Jul 13, 2026 | 201.40 | 205.70 | 201.40 | 205.70 | 204.93 | 1.58% | - |
| Jul 10, 2026 | 202.10 | 203.10 | 199.75 | 202.50 | 201.74 | -0.30% | - |
| Jul 9, 2026 | 204.80 | 204.80 | 202.90 | 203.10 | 202.34 | -0.64% | - |
| Jul 8, 2026 | 206.60 | 207.50 | 204.40 | 204.40 | 203.64 | -1.78% | - |
| Jul 7, 2026 | 202.50 | 208.10 | 202.50 | 208.10 | 207.32 | 3.17% | 5 |
| Jul 6, 2026 | 205.70 | 207.10 | 201.70 | 201.70 | 200.95 | -2.13% | 40 |
| Jul 3, 2026 | 205.70 | 206.10 | 205.70 | 206.10 | 205.33 | 0.24% | - |
| Jul 2, 2026 | 201.10 | 205.60 | 199.75 | 205.60 | 204.83 | 1.73% | 62 |
| Jul 1, 2026 | 197.40 | 202.80 | 197.40 | 202.10 | 201.35 | 1.58% | - |
| Jun 30, 2026 | 199.15 | 200.60 | 197.95 | 198.95 | 198.21 | 0.13% | - |
| Jun 29, 2026 | 199.55 | 199.55 | 195.95 | 198.70 | 197.96 | -0.58% | - |
| Jun 26, 2026 | 195.15 | 199.85 | 195.15 | 199.85 | 199.10 | 1.86% | - |
| Jun 25, 2026 | 193.95 | 196.20 | 193.95 | 196.20 | 195.47 | 0.26% | - |
| Jun 24, 2026 | 190.35 | 195.70 | 190.35 | 195.70 | 194.97 | 2.76% | - |
| Jun 23, 2026 | 183.55 | 191.85 | 183.55 | 190.45 | 189.74 | 3.03% | - |
| Jun 22, 2026 | 179.35 | 184.90 | 179.35 | 184.85 | 184.16 | 3.35% | - |
| Jun 19, 2026 | 179.40 | 179.40 | 178.85 | 178.85 | 178.18 | -0.50% | - |
| Jun 18, 2026 | 179.25 | 180.70 | 178.10 | 179.75 | 179.08 | -0.47% | - |
| Jun 17, 2026 | 183.00 | 183.00 | 179.85 | 180.60 | 179.93 | -1.58% | - |