COPT Defense Properties (FRA:WX7)
Germany · Delayed Price · Currency is EUR 32.20
+0.20 (0.63%)
At close: Aug 26, 2026
FRA:WX7 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 31.80 | 31.80 | 31.80 | 31.80 | - | -0.62% | - |
| Aug 25, 2026 | 31.80 | 32.00 | 31.80 | 32.00 | 32.00 | - | - |
| Aug 24, 2026 | 31.60 | 32.00 | 31.60 | 32.00 | 32.00 | 0.63% | - |
| Aug 21, 2026 | 31.40 | 31.80 | 31.40 | 31.80 | 31.80 | 0.63% | - |
| Aug 20, 2026 | 31.20 | 31.80 | 30.80 | 31.60 | 31.60 | 0.64% | - |
| Aug 19, 2026 | 31.40 | 31.60 | 31.40 | 31.40 | 31.40 | -1.26% | - |
| Aug 18, 2026 | 31.40 | 31.80 | 31.40 | 31.80 | 31.80 | - | - |
| Aug 17, 2026 | 31.60 | 31.80 | 31.40 | 31.80 | 31.80 | - | - |
| Aug 14, 2026 | 32.00 | 32.00 | 31.80 | 31.80 | 31.80 | -1.24% | - |
| Aug 13, 2026 | 31.80 | 32.20 | 31.80 | 32.20 | 32.20 | 0.63% | - |
| Aug 12, 2026 | 31.20 | 32.00 | 31.20 | 32.00 | 32.00 | 1.91% | - |
| Aug 11, 2026 | 31.20 | 31.60 | 31.20 | 31.40 | 31.40 | -0.63% | - |
| Aug 10, 2026 | 31.80 | 31.80 | 31.40 | 31.60 | 31.60 | -1.25% | - |
| Aug 7, 2026 | 31.60 | 32.20 | 31.60 | 32.00 | 32.00 | -0.62% | - |
| Aug 6, 2026 | 32.00 | 32.40 | 32.00 | 32.20 | 32.20 | - | - |
| Aug 5, 2026 | 32.40 | 32.40 | 32.20 | 32.20 | 32.20 | -1.23% | - |
| Aug 4, 2026 | 32.40 | 32.60 | 32.00 | 32.60 | 32.60 | - | - |
| Aug 3, 2026 | 32.60 | 32.80 | 32.60 | 32.60 | 32.60 | -0.61% | - |
| Jul 31, 2026 | 33.00 | 33.20 | 32.80 | 32.80 | 32.80 | -0.61% | - |
| Jul 30, 2026 | 33.00 | 33.00 | 32.40 | 33.00 | 33.00 | -0.60% | - |
| Jul 29, 2026 | 33.20 | 33.80 | 33.20 | 33.20 | 33.20 | -0.60% | - |
| Jul 28, 2026 | 33.20 | 33.80 | 33.00 | 33.40 | 33.40 | -0.60% | - |
| Jul 27, 2026 | 33.20 | 33.60 | 33.20 | 33.60 | 33.60 | 0.60% | - |
| Jul 24, 2026 | 32.60 | 33.40 | 32.40 | 33.40 | 33.40 | 1.83% | - |
| Jul 23, 2026 | 32.20 | 33.00 | 32.20 | 32.80 | 32.80 | 0.61% | - |
| Jul 22, 2026 | 32.60 | 32.80 | 32.40 | 32.60 | 32.60 | -0.61% | - |
| Jul 21, 2026 | 32.40 | 32.80 | 32.40 | 32.80 | 32.80 | 0.61% | - |
| Jul 20, 2026 | 32.40 | 32.80 | 32.40 | 32.60 | 32.60 | -0.61% | - |
| Jul 17, 2026 | 32.40 | 33.00 | 32.40 | 32.80 | 32.80 | - | - |
| Jul 16, 2026 | 31.60 | 32.80 | 31.60 | 32.80 | 32.80 | 2.50% | - |
| Jul 15, 2026 | 31.60 | 32.20 | 31.60 | 32.00 | 32.00 | - | - |
| Jul 14, 2026 | 31.60 | 32.00 | 31.60 | 32.00 | 32.00 | - | - |
| Jul 13, 2026 | 31.60 | 32.00 | 31.60 | 32.00 | 32.00 | - | - |
| Jul 10, 2026 | 31.40 | 32.00 | 31.40 | 32.00 | 32.00 | 0.63% | - |
| Jul 9, 2026 | 31.60 | 32.00 | 31.60 | 31.80 | 31.80 | 0.63% | - |
| Jul 8, 2026 | 31.80 | 32.00 | 31.60 | 31.60 | 31.60 | -1.86% | - |
| Jul 7, 2026 | 32.40 | 33.00 | 32.20 | 32.20 | 32.20 | -1.83% | - |
| Jul 6, 2026 | 32.80 | 33.00 | 32.80 | 32.80 | 32.80 | 0.61% | - |
| Jul 3, 2026 | 32.60 | 32.60 | 32.40 | 32.60 | 32.60 | -0.61% | - |
| Jul 2, 2026 | 31.80 | 32.80 | 31.80 | 32.80 | 32.80 | 1.86% | - |
| Jul 1, 2026 | 31.40 | 32.40 | 31.40 | 32.20 | 32.20 | 0.63% | 200 |
| Jun 30, 2026 | 31.40 | 32.00 | 31.40 | 32.00 | 32.00 | 0.89% | - |
| Jun 29, 2026 | 31.60 | 32.00 | 31.20 | 32.00 | 31.72 | 0.63% | - |
| Jun 26, 2026 | 30.60 | 31.80 | 30.60 | 31.80 | 31.52 | 3.25% | - |
| Jun 25, 2026 | 30.40 | 30.80 | 30.40 | 30.80 | 30.53 | 0.65% | - |
| Jun 24, 2026 | 30.00 | 30.60 | 30.00 | 30.60 | 30.33 | 1.32% | - |
| Jun 23, 2026 | 29.00 | 30.20 | 29.00 | 30.20 | 29.93 | 2.72% | - |
| Jun 22, 2026 | 29.00 | 29.60 | 29.00 | 29.40 | 29.14 | 2.08% | - |
| Jun 19, 2026 | 29.00 | 29.00 | 28.80 | 28.80 | 28.55 | -1.37% | - |
| Jun 18, 2026 | 28.60 | 29.40 | 28.60 | 29.20 | 28.94 | 1.39% | - |