Gelsenwasser AG (FRA:WWG)
Germany flag Germany · Delayed Price · Currency is EUR
560.00
+10.00 (1.82%)
At close: Oct 23, 2025

Gelsenwasser AG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 2025560.00560.00560.00560.00560.001.82%4
Oct 22, 2025550.00550.00550.00550.00550.00-1.79%4
Oct 21, 2025540.00560.00540.00560.00560.003.70%10
Oct 20, 2025550.00550.00540.00540.00540.00-1.82%65
Oct 17, 2025550.00550.00550.00550.00550.00-53
Oct 16, 2025550.00550.00550.00550.00550.00-53
Oct 15, 2025550.00550.00550.00550.00550.00-53
Oct 14, 2025550.00550.00550.00550.00550.000.92%53
Oct 13, 2025560.00560.00545.00545.00545.00-2.68%53
Oct 10, 2025560.00560.00560.00560.00560.000.90%12
Oct 9, 2025555.00555.00555.00555.00555.00-2.63%12
Oct 8, 2025570.00570.00570.00570.00570.000.88%12
Oct 7, 2025565.00565.00565.00565.00565.00-0.88%-
Oct 6, 2025570.00570.00570.00570.00570.00--
Oct 3, 2025570.00570.00570.00570.00570.00--
Oct 2, 2025570.00570.00570.00570.00570.00-2.56%-
Oct 1, 2025570.00585.00570.00585.00585.00-0.85%1
Sep 30, 2025570.00590.00570.00590.00590.003.51%11
Sep 29, 2025570.00570.00570.00570.00570.00--
Sep 26, 2025570.00570.00570.00570.00570.00--
Sep 25, 2025570.00570.00570.00570.00570.00-3.39%-
Sep 24, 2025570.00590.00570.00590.00590.003.51%11
Sep 23, 2025570.00570.00570.00570.00570.00-1
Sep 22, 2025570.00570.00570.00570.00570.00-1
Sep 19, 2025570.00570.00570.00570.00570.00-1
Sep 18, 2025570.00570.00570.00570.00570.00-3.39%1
Sep 17, 2025570.00590.00570.00590.00590.001.72%1
Sep 16, 2025570.00580.00570.00580.00580.001.75%3
Sep 15, 2025570.00570.00570.00570.00570.002.70%3
Sep 12, 2025555.00555.00555.00555.00555.00-1
Sep 11, 2025555.00555.00555.00555.00555.00-1
Sep 10, 2025555.00555.00555.00555.00555.001.83%25
Sep 9, 2025545.00545.00545.00545.00545.00-25
Sep 8, 2025565.00565.00545.00545.00545.00-3.54%25
Sep 5, 2025565.00565.00565.00565.00565.00-23
Sep 4, 2025565.00565.00565.00565.00565.00-2.59%23
Sep 3, 2025575.00580.00560.00580.00580.00-0.85%23
Sep 2, 2025585.00585.00585.00585.00585.00-3
Sep 1, 2025560.00585.00560.00585.00585.004.46%2
Aug 29, 2025560.00560.00560.00560.00560.00-15
Aug 28, 2025560.00560.00560.00560.00560.00-15
Aug 27, 2025560.00560.00560.00560.00560.00-15
Aug 26, 2025560.00560.00560.00560.00560.00-15
Aug 25, 2025560.00560.00560.00560.00560.00-15
Aug 22, 2025560.00560.00560.00560.00560.00-15
Aug 21, 2025560.00560.00560.00560.00560.002.75%15
Aug 20, 2025545.00545.00545.00545.00545.00-2.68%4
Aug 19, 2025560.00560.00560.00560.00560.00-4
Aug 18, 2025560.00560.00560.00560.00560.00-3
Aug 15, 2025560.00560.00560.00560.00560.00-3.45%3