WCM Beteiligungs- und Grundbesitz-AG (HAM:WCMK)
Germany · Delayed Price · Currency is EUR 1.880
+0.010 (0.53%)
At close: Jun 10, 2026
HAM:WCMK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 10, 2026 | 1.87 | 1.88 | 1.87 | 1.88 | 1.88 | 0.53% | 13,575 |
| Jun 9, 2026 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | - | - |
| Jun 8, 2026 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | -0.53% | 183 |
| Jun 5, 2026 | 1.87 | 1.88 | 1.87 | 1.88 | 1.88 | 0.53% | 116 |
| Jun 4, 2026 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | - | 500 |
| Jun 3, 2026 | 1.87 | 1.88 | 1.87 | 1.87 | 1.87 | - | 452 |
| Jun 2, 2026 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | - | 150 |
| Jun 1, 2026 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | - | 200 |
| May 29, 2026 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | -0.53% | - |
| May 28, 2026 | 1.88 | 1.90 | 1.88 | 1.88 | 1.88 | 1.08% | 3,893 |
| May 27, 2026 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | - | - |
| May 26, 2026 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | -2.11% | - |
| May 25, 2026 | 1.85 | 1.90 | 1.85 | 1.90 | 1.90 | 2.15% | 11 |
| May 22, 2026 | 1.85 | 1.86 | 1.85 | 1.86 | 1.86 | -0.53% | 28 |
| May 21, 2026 | 1.85 | 1.87 | 1.85 | 1.87 | 1.87 | 0.54% | 2,885 |
| May 20, 2026 | 1.85 | 1.86 | 1.85 | 1.86 | 1.86 | - | 20 |
| May 19, 2026 | 1.85 | 1.86 | 1.85 | 1.86 | 1.86 | 0.54% | 39 |
| May 18, 2026 | 1.86 | 1.86 | 1.85 | 1.85 | 1.85 | -0.54% | 795 |
| May 15, 2026 | 1.85 | 1.86 | 1.85 | 1.86 | 1.86 | 0.54% | 182 |
| May 14, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | - | - |
| May 13, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | - | 2,500 |
| May 12, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | -0.54% | - |
| May 11, 2026 | 1.85 | 1.86 | 1.85 | 1.86 | 1.86 | -2.11% | 5 |
| May 8, 2026 | 1.85 | 1.90 | 1.85 | 1.90 | 1.90 | - | 1,969 |
| May 7, 2026 | 1.84 | 1.90 | 1.84 | 1.90 | 1.90 | 4.40% | 1,726 |
| May 6, 2026 | 1.81 | 1.82 | 1.81 | 1.82 | 1.82 | -2.15% | 400 |
| May 5, 2026 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | - | 667 |
| May 4, 2026 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | - | - |
| Apr 30, 2026 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | - | 300 |
| Apr 29, 2026 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | - | - |
| Apr 28, 2026 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | -0.53% | - |
| Apr 27, 2026 | 1.86 | 1.87 | 1.86 | 1.87 | 1.87 | - | 33 |
| Apr 24, 2026 | 1.86 | 1.87 | 1.86 | 1.87 | 1.87 | 0.54% | 39 |
| Apr 23, 2026 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | - | 666 |
| Apr 22, 2026 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | - | - |
| Apr 21, 2026 | 1.85 | 1.86 | 1.85 | 1.86 | 1.86 | - | 176 |
| Apr 20, 2026 | 1.85 | 1.86 | 1.85 | 1.86 | 1.86 | - | 6 |
| Apr 17, 2026 | 1.85 | 1.86 | 1.85 | 1.86 | 1.86 | 0.54% | 26 |
| Apr 16, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | -0.54% | - |
| Apr 15, 2026 | 1.85 | 1.86 | 1.85 | 1.86 | 1.86 | 0.54% | 100 |
| Apr 14, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | 1.65% | - |
| Apr 13, 2026 | 1.81 | 1.82 | 1.81 | 1.82 | 1.82 | - | 905 |
| Apr 10, 2026 | 1.81 | 1.82 | 1.81 | 1.82 | 1.82 | - | 100 |
| Apr 9, 2026 | 1.81 | 1.82 | 1.81 | 1.82 | 1.82 | - | 19 |
| Apr 8, 2026 | 1.81 | 1.94 | 1.81 | 1.82 | 1.82 | 0.55% | 102 |
| Apr 7, 2026 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | - | - |
| Apr 2, 2026 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | -4.74% | - |
| Apr 1, 2026 | 1.81 | 1.90 | 1.81 | 1.90 | 1.90 | 4.40% | 6 |
| Mar 31, 2026 | 1.81 | 1.82 | 1.81 | 1.82 | 1.82 | - | 20 |
| Mar 30, 2026 | 1.81 | 1.82 | 1.81 | 1.82 | 1.82 | - | 31 |