Gelsenwasser AG (FRA:WWG)
Germany · Delayed Price · Currency is EUR 540.00
0.00 (0.00%)
Last updated: May 14, 2026, 8:04 AM CET
Gelsenwasser AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2026 | 540.00 | 540.00 | 540.00 | 540.00 | - | 0.93% | - |
| May 12, 2026 | 535.00 | 535.00 | 535.00 | 535.00 | 535.00 | -0.93% | - |
| May 11, 2026 | 540.00 | 540.00 | 540.00 | 540.00 | 540.00 | -2.70% | - |
| May 8, 2026 | 535.00 | 555.00 | 535.00 | 555.00 | 555.00 | 2.78% | 6 |
| May 7, 2026 | 540.00 | 540.00 | 540.00 | 540.00 | 540.00 | -3.57% | - |
| May 6, 2026 | 535.00 | 560.00 | 535.00 | 560.00 | 560.00 | - | 2 |
| May 5, 2026 | 535.00 | 560.00 | 535.00 | 560.00 | 560.00 | 3.70% | 3 |
| May 4, 2026 | 540.00 | 540.00 | 540.00 | 540.00 | 540.00 | - | - |
| Apr 30, 2026 | 540.00 | 540.00 | 540.00 | 540.00 | 540.00 | - | - |
| Apr 29, 2026 | 540.00 | 540.00 | 540.00 | 540.00 | 540.00 | - | - |
| Apr 28, 2026 | 540.00 | 540.00 | 540.00 | 540.00 | 540.00 | -3.57% | - |
| Apr 27, 2026 | 535.00 | 560.00 | 535.00 | 560.00 | 560.00 | 4.67% | 15 |
| Apr 24, 2026 | 535.00 | 535.00 | 535.00 | 535.00 | 535.00 | - | - |
| Apr 23, 2026 | 535.00 | 535.00 | 535.00 | 535.00 | 535.00 | - | - |
| Apr 22, 2026 | 535.00 | 535.00 | 535.00 | 535.00 | 535.00 | -0.93% | - |
| Apr 21, 2026 | 540.00 | 540.00 | 540.00 | 540.00 | 540.00 | 0.93% | - |
| Apr 20, 2026 | 535.00 | 535.00 | 535.00 | 535.00 | 535.00 | -0.93% | - |
| Apr 17, 2026 | 540.00 | 540.00 | 540.00 | 540.00 | 540.00 | -1.82% | - |
| Apr 16, 2026 | 550.00 | 550.00 | 550.00 | 550.00 | 550.00 | - | 3 |
| Apr 15, 2026 | 550.00 | 550.00 | 550.00 | 550.00 | 550.00 | - | - |
| Apr 14, 2026 | 550.00 | 550.00 | 550.00 | 550.00 | 550.00 | 1.85% | - |
| Apr 13, 2026 | 540.00 | 540.00 | 540.00 | 540.00 | 540.00 | -1.82% | - |
| Apr 10, 2026 | 550.00 | 550.00 | 550.00 | 550.00 | 550.00 | -1.79% | - |
| Apr 9, 2026 | 550.00 | 560.00 | 550.00 | 560.00 | 560.00 | 1.82% | 2 |
| Apr 8, 2026 | 550.00 | 550.00 | 550.00 | 550.00 | 550.00 | 0.92% | - |
| Apr 7, 2026 | 545.00 | 545.00 | 545.00 | 545.00 | 545.00 | - | - |
| Apr 2, 2026 | 545.00 | 545.00 | 545.00 | 545.00 | 545.00 | - | - |
| Apr 1, 2026 | 545.00 | 545.00 | 545.00 | 545.00 | 545.00 | 0.93% | - |
| Mar 31, 2026 | 540.00 | 540.00 | 540.00 | 540.00 | 540.00 | -6.90% | - |
| Mar 30, 2026 | 545.00 | 580.00 | 545.00 | 580.00 | 580.00 | 2.65% | 1 |
| Mar 27, 2026 | 540.00 | 565.00 | 540.00 | 565.00 | 565.00 | 4.63% | 15 |
| Mar 26, 2026 | 540.00 | 540.00 | 540.00 | 540.00 | 540.00 | -3.57% | - |
| Mar 25, 2026 | 535.00 | 560.00 | 535.00 | 560.00 | 560.00 | 3.70% | 1 |
| Mar 24, 2026 | 540.00 | 540.00 | 540.00 | 540.00 | 540.00 | 1.89% | - |
| Mar 23, 2026 | 530.00 | 530.00 | 530.00 | 530.00 | 530.00 | -0.93% | - |
| Mar 20, 2026 | 535.00 | 535.00 | 535.00 | 535.00 | 535.00 | -2.73% | - |
| Mar 19, 2026 | 550.00 | 550.00 | 550.00 | 550.00 | 550.00 | 3.77% | 3 |
| Mar 18, 2026 | 530.00 | 530.00 | 530.00 | 530.00 | 530.00 | -4.50% | - |
| Mar 17, 2026 | 530.00 | 555.00 | 530.00 | 555.00 | 555.00 | 3.74% | 3 |
| Mar 16, 2026 | 535.00 | 535.00 | 535.00 | 535.00 | 535.00 | -0.93% | - |
| Mar 13, 2026 | 540.00 | 540.00 | 540.00 | 540.00 | 540.00 | 0.93% | - |
| Mar 12, 2026 | 535.00 | 535.00 | 535.00 | 535.00 | 535.00 | - | - |
| Mar 11, 2026 | 535.00 | 535.00 | 535.00 | 535.00 | 535.00 | -1.83% | - |
| Mar 10, 2026 | 545.00 | 545.00 | 545.00 | 545.00 | 545.00 | 1.87% | - |
| Mar 9, 2026 | 535.00 | 535.00 | 535.00 | 535.00 | 535.00 | -1.83% | - |
| Mar 6, 2026 | 545.00 | 545.00 | 545.00 | 545.00 | 545.00 | 2.83% | - |
| Mar 5, 2026 | 530.00 | 530.00 | 530.00 | 530.00 | 530.00 | - | - |
| Mar 4, 2026 | 530.00 | 530.00 | 530.00 | 530.00 | 530.00 | -0.93% | - |
| Mar 3, 2026 | 535.00 | 535.00 | 535.00 | 535.00 | 535.00 | 0.94% | - |
| Mar 2, 2026 | 530.00 | 530.00 | 530.00 | 530.00 | 530.00 | - | - |