WCM Beteiligungs- und Grundbesitz-AG (HAM:WCMK)
Germany · Delayed Price · Currency is EUR 2.000
0.00 (0.00%)
At close: Jul 31, 2025
HAM:WCMK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 2.00 | 2.02 | 2.00 | 2.00 | 2.00 | - | 1,821 |
| Jul 30, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | - |
| Jul 29, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | -0.99% | - |
| Jul 28, 2025 | 2.00 | 2.02 | 2.00 | 2.02 | 2.02 | 1.00% | 1,653 |
| Jul 25, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | - |
| Jul 24, 2025 | 1.82 | 2.00 | 1.82 | 2.00 | 2.00 | 8.70% | 4,233 |
| Jul 23, 2025 | 1.94 | 2.00 | 1.84 | 1.84 | 1.84 | -8.00% | 10,951 |
| Jul 22, 2025 | 1.81 | 2.00 | 1.81 | 2.00 | 2.00 | 2.56% | 7,177 |
| Jul 21, 2025 | 1.94 | 1.96 | 1.94 | 1.95 | 1.95 | 0.52% | 60 |
| Jul 18, 2025 | 1.91 | 1.94 | 1.91 | 1.94 | 1.94 | 1.57% | 514 |
| Jul 17, 2025 | 1.90 | 1.99 | 1.90 | 1.91 | 1.91 | 4.95% | 620 |
| Jul 16, 2025 | 1.96 | 1.96 | 1.82 | 1.82 | 1.82 | -4.71% | 60 |
| Jul 15, 2025 | 1.92 | 1.92 | 1.90 | 1.91 | 1.91 | -1.55% | 3,045 |
| Jul 14, 2025 | 1.86 | 1.94 | 1.85 | 1.94 | 1.94 | 3.19% | 714 |
| Jul 11, 2025 | 1.85 | 1.88 | 1.85 | 1.88 | 1.88 | 4.44% | 103 |
| Jul 10, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | -10.00% | - |
| Jul 9, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 1.89 | -0.99% | - |
| Jul 8, 2025 | 2.00 | 2.02 | 2.00 | 2.02 | 1.91 | - | 1,612 |
| Jul 7, 2025 | 2.00 | 2.02 | 2.00 | 2.02 | 1.91 | 1.00% | 100 |
| Jul 4, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 1.89 | - | 135 |
| Jul 3, 2025 | 1.90 | 2.00 | 1.90 | 2.00 | 1.89 | 1.01% | 2,609 |
| Jul 2, 2025 | 1.90 | 1.98 | 1.90 | 1.98 | 1.87 | 4.21% | 19,571 |
| Jul 1, 2025 | 1.90 | 1.92 | 1.90 | 1.90 | 1.80 | -2.06% | 621 |
| Jun 30, 2025 | 1.90 | 1.94 | 1.90 | 1.94 | 1.83 | -1.02% | 300 |
| Jun 27, 2025 | 1.96 | 1.96 | 1.96 | 1.96 | 1.85 | - | 1,001 |
| Jun 26, 2025 | 1.95 | 1.96 | 1.95 | 1.96 | 1.85 | - | 7,900 |
| Jun 25, 2025 | 1.95 | 1.96 | 1.95 | 1.96 | 1.85 | - | 24 |
| Jun 24, 2025 | 1.90 | 1.96 | 1.90 | 1.96 | 1.85 | 3.16% | 65 |
| Jun 23, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.80 | - | - |
| Jun 20, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.80 | - | - |
| Jun 19, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.80 | - | - |
| Jun 18, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.80 | -3.06% | - |
| Jun 17, 2025 | 1.90 | 1.96 | 1.90 | 1.96 | 1.85 | 2.62% | 350 |
| Jun 16, 2025 | 1.90 | 1.92 | 1.90 | 1.91 | 1.81 | -0.52% | 139 |
| Jun 13, 2025 | 1.89 | 1.92 | 1.89 | 1.92 | 1.81 | 1.05% | 11 |
| Jun 12, 2025 | 1.92 | 1.92 | 1.90 | 1.90 | 1.80 | -1.04% | 5,006 |
| Jun 11, 2025 | 1.92 | 1.92 | 1.92 | 1.92 | 1.81 | -1.03% | - |
| Jun 10, 2025 | 1.92 | 1.96 | 1.92 | 1.94 | 1.83 | 4.30% | 15 |
| Jun 9, 2025 | 1.86 | 1.86 | 1.86 | 1.86 | 1.76 | -3.12% | - |
| Jun 6, 2025 | 1.91 | 1.92 | 1.91 | 1.92 | 1.81 | - | 61 |
| Jun 5, 2025 | 1.91 | 1.92 | 1.91 | 1.92 | 1.81 | 0.52% | 596 |
| Jun 4, 2025 | 1.91 | 1.91 | 1.91 | 1.91 | 1.81 | 2.69% | - |
| Jun 3, 2025 | 1.86 | 1.86 | 1.86 | 1.86 | 1.76 | - | - |
| Jun 2, 2025 | 1.86 | 1.86 | 1.86 | 1.86 | 1.76 | - | 316 |
| May 30, 2025 | 1.85 | 1.86 | 1.85 | 1.86 | 1.76 | -2.11% | 66 |
| May 29, 2025 | 1.85 | 1.90 | 1.85 | 1.90 | 1.80 | 2.15% | 1,296 |
| May 28, 2025 | 1.83 | 1.86 | 1.83 | 1.86 | 1.76 | - | 450 |
| May 27, 2025 | 1.83 | 1.86 | 1.83 | 1.86 | 1.76 | 1.09% | 652 |
| May 26, 2025 | 1.82 | 1.84 | 1.82 | 1.84 | 1.74 | -3.16% | 10,015 |
| May 23, 2025 | 1.88 | 1.90 | 1.88 | 1.90 | 1.80 | 1.06% | 32 |