WCM Beteiligungs- und Grundbesitz-AG (HAM:WCMK)
1.920
-0.020 (-1.03%)
At close: Oct 23, 2025
HAM:WCMK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 14, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | - |
| Oct 13, 2025 | 1.90 | 2.00 | 1.90 | 2.00 | 2.00 | 5.26% | 7,296 |
| Oct 10, 2025 | 2.00 | 2.00 | 1.90 | 1.90 | 1.90 | -5.94% | 10,000 |
| Oct 9, 2025 | 2.02 | 2.02 | 2.00 | 2.02 | 2.02 | 1.00% | 409 |
| Oct 8, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | 1,041 |
| Oct 7, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | 300 |
| Oct 6, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | 75 |
| Oct 3, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | 136 |
| Oct 2, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | 432 |
| Oct 1, 2025 | 1.88 | 2.00 | 1.88 | 2.00 | 2.00 | - | 32 |
| Sep 30, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | 1 |
| Sep 29, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | 59 |
| Sep 26, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | 196 |
| Sep 25, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | - |
| Sep 24, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | - |
| Sep 23, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | - |
| Sep 22, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | - |
| Sep 19, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | - |
| Sep 18, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | 400 |
| Sep 17, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | - |
| Sep 16, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | 65 |
| Sep 15, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | 50 |
| Sep 12, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | 216 |
| Sep 11, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | 195 |
| Sep 10, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | - |
| Sep 9, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | - |
| Sep 8, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | 611 |
| Sep 5, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | 4,409 |
| Sep 4, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | - |
| Sep 3, 2025 | 1.91 | 2.00 | 1.91 | 2.00 | 2.00 | 4.71% | 387 |
| Sep 2, 2025 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | -0.52% | - |
| Sep 1, 2025 | 2.00 | 2.00 | 1.92 | 1.92 | 1.92 | -4.00% | 380 |
| Aug 29, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | 4.17% | 521 |
| Aug 28, 2025 | 1.90 | 1.92 | 1.90 | 1.92 | 1.92 | 0.52% | 23 |
| Aug 27, 2025 | 1.90 | 1.91 | 1.90 | 1.91 | 1.91 | -0.52% | 500 |
| Aug 26, 2025 | 2.00 | 2.00 | 1.92 | 1.92 | 1.92 | -4.00% | 59 |
| Aug 25, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | 3,600 |
| Aug 22, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | - |
| Aug 21, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | 2,805 |
| Aug 20, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | - |
| Aug 19, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | 800 |
| Aug 18, 2025 | 1.90 | 2.00 | 1.90 | 2.00 | 2.00 | 10.50% | 257 |
| Aug 15, 2025 | 2.00 | 2.00 | 1.81 | 1.81 | 1.81 | -9.50% | 2,718 |