Welltower Inc. (FRA:HCW)
Germany · Delayed Price · Currency is EUR 220.80
-0.20 (-0.09%)
At close: Nov 13, 2026
FRA:HCW Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 220.20 | 221.70 | 220.20 | 220.80 | 220.80 | -0.09% | - |
| Nov 12, 2026 | 222.00 | 223.40 | 221.00 | 221.00 | 221.00 | -0.72% | 2 |
| Nov 11, 2026 | 221.10 | 222.60 | 220.90 | 222.60 | 222.60 | 0.54% | - |
| Nov 10, 2026 | 219.40 | 221.90 | 219.00 | 221.40 | 221.40 | 1.26% | - |
| Nov 9, 2026 | 219.40 | 219.40 | 219.40 | 219.40 | 218.64 | -0.45% | - |
| Nov 6, 2026 | 216.10 | 220.80 | 216.10 | 220.40 | 219.64 | 1.01% | - |
| Nov 5, 2026 | 220.10 | 220.90 | 218.20 | 218.20 | 217.45 | -0.91% | - |
| Nov 4, 2026 | 214.00 | 220.70 | 214.00 | 220.20 | 219.44 | 2.51% | 30 |
| Nov 3, 2026 | 211.20 | 215.80 | 211.20 | 214.80 | 214.06 | 1.03% | - |
| Nov 2, 2026 | 209.30 | 212.60 | 208.60 | 212.60 | 211.86 | 1.58% | - |
| Oct 30, 2026 | 209.00 | 213.40 | 209.00 | 209.30 | 208.58 | 0.10% | - |
| Oct 29, 2026 | 205.50 | 209.10 | 205.50 | 209.10 | 208.38 | 2.25% | - |
| Oct 28, 2026 | 202.70 | 204.50 | 200.20 | 204.50 | 203.79 | 0.69% | 1 |
| Oct 27, 2026 | 214.50 | 214.50 | 202.10 | 203.10 | 202.40 | -4.29% | - |
| Oct 26, 2026 | 211.20 | 214.60 | 211.20 | 212.20 | 211.47 | 0.28% | - |
| Oct 23, 2026 | 210.10 | 211.80 | 210.10 | 211.60 | 210.87 | -0.09% | - |
| Oct 22, 2026 | 206.40 | 211.80 | 206.40 | 211.80 | 211.07 | 1.63% | - |
| Oct 21, 2026 | 211.20 | 213.00 | 208.40 | 208.40 | 207.68 | -1.47% | 697 |
| Oct 20, 2026 | 207.30 | 212.40 | 207.30 | 211.50 | 210.77 | 1.44% | - |
| Oct 19, 2026 | 209.20 | 209.20 | 208.20 | 208.50 | 207.78 | - | - |
| Oct 16, 2026 | 208.30 | 209.40 | 208.00 | 208.50 | 207.78 | -0.14% | - |
| Oct 15, 2026 | 206.90 | 210.50 | 206.90 | 208.80 | 208.08 | 0.87% | 20 |
| Oct 14, 2026 | 204.70 | 209.00 | 204.70 | 207.00 | 206.28 | 0.88% | - |
| Oct 13, 2026 | 205.80 | 206.30 | 204.60 | 205.20 | 204.49 | -0.24% | - |
| Oct 12, 2026 | 201.10 | 205.70 | 200.80 | 205.70 | 204.99 | 1.98% | - |
| Oct 9, 2026 | 197.90 | 202.80 | 197.90 | 201.70 | 201.00 | 1.38% | - |
| Oct 8, 2026 | 196.20 | 199.50 | 196.20 | 198.95 | 198.26 | 0.84% | - |
| Oct 7, 2026 | 199.85 | 201.10 | 197.30 | 197.30 | 196.62 | -1.23% | - |
| Oct 6, 2026 | 199.25 | 201.00 | 198.35 | 199.75 | 199.06 | -0.12% | - |
| Oct 5, 2026 | 202.30 | 202.60 | 199.90 | 200.00 | 199.31 | -1.04% | - |
| Oct 2, 2026 | 201.30 | 202.60 | 200.30 | 202.10 | 201.40 | -0.10% | - |
| Oct 1, 2026 | 203.00 | 203.20 | 200.30 | 202.30 | 201.60 | -0.54% | - |
| Sep 30, 2026 | 204.90 | 204.90 | 203.10 | 203.40 | 202.70 | -0.93% | - |
| Sep 29, 2026 | 203.90 | 205.30 | 203.70 | 205.30 | 204.59 | 0.29% | - |
| Sep 28, 2026 | 202.30 | 205.40 | 202.30 | 204.70 | 203.99 | 0.79% | - |
| Sep 25, 2026 | 204.50 | 204.50 | 202.10 | 203.10 | 202.40 | -1.07% | - |
| Sep 24, 2026 | 200.60 | 206.90 | 200.60 | 205.30 | 204.59 | 1.73% | 169 |
| Sep 23, 2026 | 200.90 | 202.90 | 200.40 | 201.80 | 201.10 | 0.35% | 25 |
| Sep 22, 2026 | 201.80 | 201.80 | 200.10 | 201.10 | 200.40 | -0.64% | - |
| Sep 21, 2026 | 199.30 | 202.70 | 199.30 | 202.40 | 201.70 | 1.99% | - |
| Sep 18, 2026 | 201.70 | 201.70 | 198.45 | 198.45 | 197.76 | -1.95% | - |
| Sep 17, 2026 | 203.40 | 203.60 | 202.00 | 202.40 | 201.70 | -0.78% | - |
| Sep 16, 2026 | 201.00 | 204.00 | 201.00 | 204.00 | 203.29 | 1.34% | - |
| Sep 15, 2026 | 201.50 | 201.70 | 200.50 | 201.30 | 200.60 | -0.79% | - |
| Sep 14, 2026 | 202.70 | 205.70 | 202.70 | 202.90 | 202.20 | 0.40% | - |
| Sep 11, 2026 | 202.90 | 204.10 | 201.70 | 202.10 | 201.40 | -0.49% | - |
| Sep 10, 2026 | 202.60 | 204.50 | 202.50 | 203.10 | 202.40 | 0.10% | - |
| Sep 9, 2026 | 203.10 | 204.70 | 201.70 | 202.90 | 202.20 | -0.73% | 20 |
| Sep 8, 2026 | 199.95 | 205.80 | 199.95 | 204.40 | 203.69 | 2.00% | - |
| Sep 7, 2026 | 201.40 | 201.40 | 200.40 | 200.40 | 199.71 | -1.13% | - |