WCM Beteiligungs- und Grundbesitz-AG (HAM:WCMK)
Germany · Delayed Price · Currency is EUR 1.770
-0.020 (-1.12%)
At close: Sep 3, 2026
HAM:WCMK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Aug 5, 2026 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | - | 515 |
| Aug 4, 2026 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | - | - |
| Aug 3, 2026 | 1.81 | 1.83 | 1.81 | 1.81 | 1.81 | - | 35 |
| Jul 31, 2026 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | -7.65% | - |
| Jul 30, 2026 | 1.81 | 1.96 | 1.81 | 1.96 | 1.96 | 8.29% | 30 |
| Jul 29, 2026 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | - | - |
| Jul 28, 2026 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | -0.55% | 1,000 |
| Jul 27, 2026 | 1.81 | 1.82 | 1.81 | 1.82 | 1.82 | - | 19 |
| Jul 24, 2026 | 1.81 | 1.82 | 1.81 | 1.82 | 1.82 | 0.55% | 882 |
| 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 |