Welltower Inc. (FRA:HCW)
Germany · Delayed Price · Currency is EUR 200.30
-1.30 (-0.64%)
Last updated: Aug 5, 2026, 10:44 AM CET
FRA:HCW Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2026 | 200.30 | 200.30 | 200.30 | 200.30 | 200.30 | -0.64% | - |
| Aug 4, 2026 | 202.00 | 202.00 | 201.60 | 201.60 | 201.60 | -0.93% | 22 |
| Aug 3, 2026 | 203.50 | 203.50 | 203.50 | 203.50 | 203.50 | -0.49% | - |
| Jul 31, 2026 | 204.50 | 204.50 | 204.50 | 204.50 | 204.50 | 0.39% | - |
| Jul 30, 2026 | 210.10 | 210.10 | 203.70 | 203.70 | 203.70 | -2.86% | - |
| Jul 29, 2026 | 212.30 | 212.60 | 209.70 | 209.70 | 209.70 | -1.87% | 40 |
| Jul 28, 2026 | 225.70 | 225.70 | 212.60 | 213.70 | 213.70 | -2.11% | - |
| Jul 27, 2026 | 221.60 | 221.60 | 218.30 | 218.30 | 218.30 | -1.62% | 10 |
| Jul 24, 2026 | 216.10 | 221.90 | 216.10 | 221.90 | 221.90 | 2.54% | 30 |
| Jul 23, 2026 | 212.90 | 218.40 | 212.90 | 216.40 | 216.40 | 0.98% | - |
| Jul 22, 2026 | 214.90 | 215.40 | 214.30 | 214.30 | 214.30 | 0.14% | - |
| Jul 21, 2026 | 214.00 | 214.00 | 214.00 | 214.00 | 214.00 | 0.47% | - |
| Jul 20, 2026 | 211.30 | 213.90 | 211.30 | 213.00 | 213.00 | 0.14% | 187 |
| Jul 17, 2026 | 209.60 | 214.70 | 209.60 | 212.70 | 212.70 | 1.24% | - |
| Jul 16, 2026 | 202.60 | 210.10 | 202.60 | 210.10 | 210.10 | 3.34% | - |
| Jul 15, 2026 | 205.50 | 207.30 | 203.30 | 203.30 | 203.30 | -1.55% | - |
| Jul 14, 2026 | 204.70 | 206.50 | 204.20 | 206.50 | 206.50 | 0.39% | 5 |
| Jul 13, 2026 | 201.40 | 205.70 | 201.40 | 205.70 | 205.70 | 1.58% | - |
| Jul 10, 2026 | 202.10 | 203.10 | 199.75 | 202.50 | 202.50 | -0.30% | - |
| Jul 9, 2026 | 204.80 | 204.80 | 202.90 | 203.10 | 203.10 | -0.64% | - |
| Jul 8, 2026 | 206.60 | 207.50 | 204.40 | 204.40 | 204.40 | -1.78% | - |
| Jul 7, 2026 | 202.50 | 208.10 | 202.50 | 208.10 | 208.10 | 3.17% | 5 |
| Jul 6, 2026 | 205.70 | 207.10 | 201.70 | 201.70 | 201.70 | -2.13% | 40 |
| Jul 3, 2026 | 205.70 | 206.10 | 205.70 | 206.10 | 206.10 | 0.24% | - |
| Jul 2, 2026 | 201.10 | 205.60 | 199.75 | 205.60 | 205.60 | 1.73% | 62 |
| Jul 1, 2026 | 197.40 | 202.80 | 197.40 | 202.10 | 202.10 | 1.58% | - |
| Jun 30, 2026 | 199.15 | 200.60 | 197.95 | 198.95 | 198.95 | 0.13% | - |
| Jun 29, 2026 | 199.55 | 199.55 | 195.95 | 198.70 | 198.70 | -0.58% | - |
| Jun 26, 2026 | 195.15 | 199.85 | 195.15 | 199.85 | 199.85 | 1.86% | - |
| Jun 25, 2026 | 193.95 | 196.20 | 193.95 | 196.20 | 196.20 | 0.26% | - |
| Jun 24, 2026 | 190.35 | 195.70 | 190.35 | 195.70 | 195.70 | 2.76% | - |
| Jun 23, 2026 | 183.55 | 191.85 | 183.55 | 190.45 | 190.45 | 3.03% | - |
| Jun 22, 2026 | 179.35 | 184.90 | 179.35 | 184.85 | 184.85 | 3.35% | - |
| Jun 19, 2026 | 179.40 | 179.40 | 178.85 | 178.85 | 178.85 | -0.50% | - |
| Jun 18, 2026 | 179.25 | 180.70 | 178.10 | 179.75 | 179.75 | -0.47% | - |
| Jun 17, 2026 | 183.00 | 183.00 | 179.85 | 180.60 | 180.60 | -1.58% | - |
| Jun 16, 2026 | 183.05 | 183.90 | 183.05 | 183.50 | 183.50 | 0.41% | - |
| Jun 15, 2026 | 185.45 | 185.45 | 182.75 | 182.75 | 182.75 | -0.76% | - |
| Jun 12, 2026 | 181.60 | 184.15 | 181.60 | 184.15 | 184.15 | 1.18% | - |
| Jun 11, 2026 | 183.80 | 184.70 | 182.00 | 182.00 | 182.00 | -0.41% | - |
| Jun 10, 2026 | 177.85 | 182.75 | 177.85 | 182.75 | 182.75 | 2.27% | - |
| Jun 9, 2026 | 172.55 | 178.80 | 172.55 | 178.70 | 178.70 | 3.56% | - |
| Jun 8, 2026 | 178.05 | 178.05 | 172.55 | 172.55 | 172.55 | -4.03% | - |
| Jun 5, 2026 | 172.15 | 181.40 | 172.15 | 179.80 | 179.80 | 5.27% | - |
| Jun 4, 2026 | 171.20 | 173.65 | 170.55 | 170.80 | 170.80 | -0.81% | - |
| Jun 3, 2026 | 167.05 | 172.20 | 167.05 | 172.20 | 172.20 | 2.38% | - |
| Jun 2, 2026 | 168.20 | 169.45 | 168.10 | 168.20 | 168.20 | -0.88% | - |
| 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% | - |