WCM Beteiligungs- und Grundbesitz-AG (HAM:WCMK)
Germany · Delayed Price · Currency is EUR 1.820
+0.010 (0.55%)
At close: Jul 24, 2026
HAM:WCMK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 23, 2026 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | - | 200 |
| Jul 22, 2026 | 1.81 | 1.82 | 1.81 | 1.81 | 1.81 | -0.55% | 9,005 |
| Jul 21, 2026 | 1.81 | 1.82 | 1.81 | 1.82 | 1.82 | - | 15 |
| Jul 20, 2026 | 1.90 | 1.90 | 1.82 | 1.82 | 1.82 | -7.61% | 55 |
| Jul 17, 2026 | 1.81 | 1.97 | 1.81 | 1.97 | 1.97 | 9.44% | 200 |
| Jul 16, 2026 | 1.77 | 1.80 | 1.77 | 1.80 | 1.80 | 1.69% | 400 |
| Jul 15, 2026 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | -4.32% | - |
| Jul 14, 2026 | 1.77 | 1.85 | 1.77 | 1.85 | 1.85 | 3.93% | 450 |
| Jul 13, 2026 | 2.00 | 2.00 | 1.78 | 1.78 | 1.78 | -1.66% | 1,450 |
| Jul 10, 2026 | 1.76 | 1.81 | 1.76 | 1.81 | 1.81 | - | 111 |
| Jul 9, 2026 | 1.90 | 1.90 | 1.81 | 1.81 | 1.81 | 1.12% | 694 |
| Jul 8, 2026 | 1.87 | 1.98 | 1.87 | 1.90 | 1.79 | 1.60% | 1,554 |
| Jul 7, 2026 | 1.87 | 1.87 | 1.87 | 1.87 | 1.76 | -5.56% | 500 |
| Jul 6, 2026 | 1.87 | 1.98 | 1.87 | 1.98 | 1.87 | 5.88% | 826 |
| Jul 3, 2026 | 1.87 | 1.87 | 1.87 | 1.87 | 1.76 | -0.53% | - |
| Jul 2, 2026 | 1.87 | 1.88 | 1.87 | 1.88 | 1.77 | 0.53% | 1 |
| Jul 1, 2026 | 1.87 | 1.87 | 1.87 | 1.87 | 1.76 | -0.53% | 143 |
| Jun 30, 2026 | 1.87 | 1.88 | 1.87 | 1.88 | 1.77 | 0.53% | 136 |
| Jun 29, 2026 | 1.95 | 1.95 | 1.87 | 1.87 | 1.76 | -0.53% | 265 |
| Jun 26, 2026 | 1.88 | 1.89 | 1.88 | 1.88 | 1.77 | - | 134 |
| Jun 25, 2026 | 1.88 | 1.88 | 1.88 | 1.88 | 1.77 | - | 1,163 |
| Jun 24, 2026 | 1.88 | 1.88 | 1.88 | 1.88 | 1.77 | -0.53% | - |
| Jun 23, 2026 | 1.88 | 1.89 | 1.88 | 1.89 | 1.78 | - | 52 |
| Jun 22, 2026 | 1.88 | 1.99 | 1.88 | 1.89 | 1.78 | - | 223 |
| Jun 19, 2026 | 1.88 | 1.89 | 1.88 | 1.89 | 1.78 | - | 150 |
| Jun 18, 2026 | 1.88 | 1.94 | 1.88 | 1.89 | 1.78 | -3.08% | 252 |
| Jun 17, 2026 | 1.88 | 1.95 | 1.88 | 1.95 | 1.84 | 3.72% | 1,589 |
| Jun 16, 2026 | 1.87 | 1.88 | 1.87 | 1.88 | 1.77 | 0.53% | 2,273 |
| Jun 15, 2026 | 1.88 | 1.88 | 1.87 | 1.87 | 1.76 | - | 237 |
| Jun 12, 2026 | 1.87 | 1.87 | 1.87 | 1.87 | 1.76 | - | 79 |
| Jun 11, 2026 | 1.87 | 1.87 | 1.87 | 1.87 | 1.76 | -0.53% | - |
| Jun 10, 2026 | 1.87 | 1.88 | 1.87 | 1.88 | 1.77 | 0.53% | 13,575 |
| Jun 9, 2026 | 1.87 | 1.87 | 1.87 | 1.87 | 1.76 | - | - |
| Jun 8, 2026 | 1.87 | 1.87 | 1.87 | 1.87 | 1.76 | -0.53% | 183 |
| Jun 5, 2026 | 1.87 | 1.88 | 1.87 | 1.88 | 1.77 | 0.53% | 116 |
| Jun 4, 2026 | 1.87 | 1.87 | 1.87 | 1.87 | 1.76 | - | 500 |
| Jun 3, 2026 | 1.87 | 1.88 | 1.87 | 1.87 | 1.76 | - | 452 |
| Jun 2, 2026 | 1.87 | 1.87 | 1.87 | 1.87 | 1.76 | - | 150 |
| Jun 1, 2026 | 1.87 | 1.87 | 1.87 | 1.87 | 1.76 | - | 200 |
| May 29, 2026 | 1.87 | 1.87 | 1.87 | 1.87 | 1.76 | -0.53% | - |
| May 28, 2026 | 1.88 | 1.90 | 1.88 | 1.88 | 1.77 | 1.08% | 3,893 |
| May 27, 2026 | 1.86 | 1.86 | 1.86 | 1.86 | 1.75 | - | - |
| May 26, 2026 | 1.86 | 1.86 | 1.86 | 1.86 | 1.75 | -2.11% | - |
| May 25, 2026 | 1.85 | 1.90 | 1.85 | 1.90 | 1.79 | 2.15% | 11 |
| May 22, 2026 | 1.85 | 1.86 | 1.85 | 1.86 | 1.75 | -0.53% | 28 |
| May 21, 2026 | 1.85 | 1.87 | 1.85 | 1.87 | 1.76 | 0.54% | 2,885 |
| May 20, 2026 | 1.85 | 1.86 | 1.85 | 1.86 | 1.75 | - | 20 |
| May 19, 2026 | 1.85 | 1.86 | 1.85 | 1.86 | 1.75 | 0.54% | 39 |
| May 18, 2026 | 1.86 | 1.86 | 1.85 | 1.85 | 1.74 | -0.54% | 795 |
| May 15, 2026 | 1.85 | 1.86 | 1.85 | 1.86 | 1.75 | 0.54% | 182 |