WCM Beteiligungs- und Grundbesitz-AG (HAM:WCMK)
Germany · Delayed Price · Currency is EUR 1.670
-0.060 (-3.47%)
At close: Oct 14, 2026
HAM:WCMK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2026 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | -3.47% | - |
| Oct 13, 2026 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | - | 1,126 |
| Oct 12, 2026 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | - | - |
| Oct 9, 2026 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | -0.57% | - |
| Oct 8, 2026 | 1.73 | 1.74 | 1.73 | 1.74 | 1.74 | 0.58% | 14 |
| Oct 7, 2026 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | -2.81% | - |
| Oct 6, 2026 | 1.73 | 1.78 | 1.73 | 1.78 | 1.78 | 2.30% | 2,000 |
| Oct 5, 2026 | 1.73 | 1.74 | 1.73 | 1.74 | 1.74 | - | 100 |
| Oct 2, 2026 | 1.73 | 1.74 | 1.73 | 1.74 | 1.74 | 0.58% | 10 |
| Oct 1, 2026 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | -0.57% | - |
| Sep 30, 2026 | 1.73 | 1.74 | 1.73 | 1.74 | 1.74 | 0.58% | 51 |
| Sep 29, 2026 | 1.73 | 1.74 | 1.73 | 1.73 | 1.73 | -0.57% | 721 |
| Sep 28, 2026 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | -0.57% | 2,000 |
| Sep 25, 2026 | 1.75 | 1.75 | 1.73 | 1.75 | 1.75 | -1.13% | 5,117 |
| Sep 24, 2026 | 1.77 | 1.78 | 1.77 | 1.77 | 1.77 | - | 1,154 |
| Sep 23, 2026 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | -6.84% | - |
| Sep 22, 2026 | 1.77 | 1.90 | 1.77 | 1.90 | 1.90 | 6.74% | 1,000 |
| Sep 21, 2026 | 1.84 | 1.84 | 1.78 | 1.78 | 1.78 | -4.30% | 62 |
| Sep 18, 2026 | 1.89 | 1.89 | 1.86 | 1.86 | 1.86 | 2.76% | 574 |
| Sep 17, 2026 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | 1.12% | 6 |
| Sep 16, 2026 | 1.77 | 1.79 | 1.77 | 1.79 | 1.79 | 1.13% | 25 |
| Sep 15, 2026 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | -0.56% | - |
| Sep 14, 2026 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | -5.82% | 35 |
| Sep 11, 2026 | 1.77 | 1.89 | 1.77 | 1.89 | 1.89 | 6.78% | 6 |
| Sep 10, 2026 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | -0.56% | 754 |
| Sep 9, 2026 | 1.77 | 1.78 | 1.77 | 1.78 | 1.78 | - | 571 |
| Sep 8, 2026 | 1.77 | 1.78 | 1.77 | 1.78 | 1.78 | - | 78 |
| Sep 7, 2026 | 1.76 | 1.78 | 1.76 | 1.78 | 1.78 | -1.11% | 156 |
| Sep 4, 2026 | 1.77 | 1.80 | 1.77 | 1.80 | 1.80 | 1.69% | 1,813 |
| Sep 3, 2026 | 1.77 | 1.78 | 1.77 | 1.77 | 1.77 | -1.12% | 1,070 |
| Sep 2, 2026 | 1.78 | 1.79 | 1.78 | 1.79 | 1.79 | 1.13% | 22 |
| Sep 1, 2026 | 1.81 | 1.81 | 1.77 | 1.77 | 1.77 | -2.75% | 2,086 |
| Aug 31, 2026 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | - | 21 |
| Aug 28, 2026 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | 0.55% | 606 |
| Aug 27, 2026 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | - | - |
| Aug 26, 2026 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | - | - |
| Aug 25, 2026 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | - | 297 |
| Aug 24, 2026 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | - | - |
| Aug 21, 2026 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | -0.55% | - |
| Aug 20, 2026 | 1.85 | 1.85 | 1.82 | 1.82 | 1.82 | -1.62% | 467 |
| Aug 19, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | - | - |
| Aug 18, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | -0.54% | - |
| Aug 17, 2026 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | -5.10% | 172 |
| Aug 14, 2026 | 1.80 | 1.96 | 1.80 | 1.96 | 1.96 | 7.69% | 221 |
| Aug 13, 2026 | 1.80 | 1.82 | 1.80 | 1.82 | 1.82 | 1.11% | 49 |
| Aug 12, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | -2.70% | 2,532 |
| Aug 11, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | 2.21% | 250 |
| Aug 10, 2026 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | - | - |
| Aug 7, 2026 | 1.80 | 1.81 | 1.80 | 1.81 | 1.81 | 0.56% | 2 |
| Aug 6, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | -0.55% | - |