WCM Beteiligungs- und Grundbesitz-AG (HAM:WCMK)
Germany · Delayed Price · Currency is EUR 1.900
+0.020 (1.06%)
At close: Dec 23, 2025
HAM:WCMK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 23, 2025 | 1.88 | 1.90 | 1.88 | 1.90 | 1.90 | 1.06% | 60 |
| Dec 22, 2025 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | - | 1,823 |
| Dec 19, 2025 | 1.87 | 1.88 | 1.87 | 1.88 | 1.88 | 0.53% | 171 |
| Dec 18, 2025 | 1.86 | 1.87 | 1.86 | 1.87 | 1.87 | - | 25 |
| Dec 17, 2025 | 1.92 | 1.92 | 1.87 | 1.87 | 1.87 | -3.11% | 3,000 |
| Dec 16, 2025 | 1.92 | 1.93 | 1.92 | 1.93 | 1.93 | 0.52% | 5 |
| Dec 15, 2025 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | - | - |
| Dec 12, 2025 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | - | 400 |
| Dec 11, 2025 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | - | 237 |
| Dec 10, 2025 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | - | 180 |
| Dec 9, 2025 | 1.91 | 1.92 | 1.91 | 1.92 | 1.92 | 0.52% | 805 |
| Dec 8, 2025 | 1.93 | 1.93 | 1.91 | 1.91 | 1.91 | -1.55% | 3,451 |
| Dec 5, 2025 | 1.93 | 1.94 | 1.93 | 1.94 | 1.94 | 0.52% | 30 |
| Dec 4, 2025 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | - | 628 |
| Dec 3, 2025 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | -0.52% | - |
| Dec 2, 2025 | 1.93 | 1.94 | 1.93 | 1.94 | 1.94 | 1.04% | 41 |
| Dec 1, 2025 | 1.92 | 1.92 | 1.91 | 1.92 | 1.92 | - | 4,649 |
| Nov 28, 2025 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | -0.52% | - |
| Nov 27, 2025 | 1.92 | 1.94 | 1.92 | 1.93 | 1.93 | 0.52% | 2,050 |
| Nov 26, 2025 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | - | - |
| Nov 25, 2025 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | -1.03% | - |
| Nov 24, 2025 | 1.92 | 1.96 | 1.92 | 1.94 | 1.94 | 0.52% | 1,500 |
| Nov 21, 2025 | 1.92 | 1.93 | 1.92 | 1.93 | 1.93 | - | 5 |
| Nov 20, 2025 | 1.92 | 1.93 | 1.92 | 1.93 | 1.93 | -0.52% | 121 |
| Nov 19, 2025 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | -1.02% | 727 |
| Nov 18, 2025 | 1.94 | 1.96 | 1.94 | 1.96 | 1.96 | 2.08% | 25 |
| Nov 17, 2025 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | -0.52% | - |
| Nov 14, 2025 | 1.92 | 1.93 | 1.92 | 1.93 | 1.93 | - | 5 |
| Nov 13, 2025 | 1.92 | 1.93 | 1.92 | 1.93 | 1.93 | - | 13 |
| Nov 12, 2025 | 1.92 | 1.93 | 1.92 | 1.93 | 1.93 | - | 180 |
| Nov 11, 2025 | 1.92 | 1.93 | 1.92 | 1.93 | 1.93 | - | 50 |
| Nov 10, 2025 | 1.92 | 1.93 | 1.92 | 1.93 | 1.93 | - | 10 |
| Nov 7, 2025 | 1.92 | 1.93 | 1.92 | 1.93 | 1.93 | 0.52% | 864 |
| Nov 6, 2025 | 1.91 | 1.92 | 1.91 | 1.92 | 1.92 | 0.52% | 37 |
| Nov 5, 2025 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | -0.52% | - |
| Nov 4, 2025 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | 0.52% | 8 |
| Nov 3, 2025 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | -0.52% | - |
| Oct 31, 2025 | 1.91 | 1.92 | 1.91 | 1.92 | 1.92 | - | 30 |
| Oct 30, 2025 | 1.92 | 1.95 | 1.91 | 1.92 | 1.92 | -0.52% | 3,803 |
| Oct 29, 2025 | 1.92 | 1.93 | 1.92 | 1.93 | 1.93 | 0.52% | 50 |
| Oct 28, 2025 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | -1.03% | - |
| Oct 27, 2025 | 1.94 | 1.94 | 1.93 | 1.94 | 1.94 | - | 327 |
| Oct 24, 2025 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | 1.04% | 45 |
| Oct 23, 2025 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | -1.03% | 1,488 |
| Oct 22, 2025 | 1.92 | 1.94 | 1.92 | 1.94 | 1.94 | 1.04% | 19 |
| Oct 21, 2025 | 1.92 | 1.96 | 1.92 | 1.92 | 1.92 | - | 360 |
| Oct 20, 2025 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | - | 303 |
| Oct 17, 2025 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | - | - |
| Oct 16, 2025 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | - | 1,084 |
| Oct 15, 2025 | 2.00 | 2.00 | 1.92 | 1.92 | 1.92 | -4.00% | 2,424 |