Munich - Delayed Quote EUR

West Fraser Timber Co.Ltd (WFC.MU)

73.30 0.00 (0.00%)
At close: April 26 at 8:03 AM GMT+2
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 73.30 73.30 73.30 73.30 73.30 -
Apr 25, 2024 73.30 73.30 73.30 73.30 73.30 -
Apr 24, 2024 73.30 73.30 73.30 73.30 73.30 -
Apr 23, 2024 73.30 73.30 73.30 73.30 73.30 -
Apr 22, 2024 73.30 73.30 73.30 73.30 73.30 -
Apr 19, 2024 73.80 73.80 73.80 73.80 73.80 -
Apr 18, 2024 73.80 73.80 73.80 73.80 73.80 -
Apr 17, 2024 74.15 74.15 74.15 74.15 74.15 -
Apr 16, 2024 74.60 74.60 74.60 74.60 74.60 -
Apr 15, 2024 74.90 74.90 74.90 74.90 74.90 -
Apr 12, 2024 75.95 75.95 75.95 75.95 75.95 -
Apr 11, 2024 75.95 75.95 75.95 75.95 75.95 -
Apr 10, 2024 76.25 76.25 76.25 76.25 76.25 -
Apr 9, 2024 75.60 75.60 75.60 75.60 75.60 -
Apr 8, 2024 75.85 75.85 75.85 75.85 75.85 -
Apr 5, 2024 76.85 76.85 76.85 76.85 76.85 -
Apr 4, 2024 77.15 77.15 77.15 77.15 77.15 -
Apr 3, 2024 79.55 79.55 79.55 79.55 79.55 -
Apr 2, 2024 80.40 80.40 80.40 80.40 80.40 -
Mar 28, 2024 80.40 80.40 80.40 80.40 80.40 -
Mar 27, 2024 80.40 80.40 80.40 80.40 80.40 -
Mar 26, 2024 80.40 80.40 80.40 80.40 80.40 -
Mar 25, 2024 80.18 80.18 80.18 80.18 80.18 -
Mar 22, 2024 79.08 79.08 79.08 79.08 79.08 -
Mar 21, 2024 77.76 77.76 77.76 77.76 77.76 -
Mar 20, 2024 74.84 74.84 74.84 74.84 74.84 -
Mar 19, 2024 73.48 73.48 73.48 73.48 73.48 -
Mar 18, 2024 74.64 74.64 74.64 74.64 74.64 -
Mar 15, 2024 74.64 74.64 74.64 74.64 74.64 -
Mar 14, 2024 0.30 Dividend
Mar 14, 2024 75.06 75.06 75.06 75.06 75.06 -
Mar 13, 2024 74.94 74.94 74.94 74.94 74.64 -
Mar 12, 2024 75.72 75.72 75.72 75.72 75.42 -
Mar 11, 2024 74.04 74.04 74.04 74.04 73.74 -
Mar 8, 2024 74.04 74.04 74.04 74.04 73.74 -
Mar 7, 2024 75.26 75.26 75.26 75.26 74.96 -
Mar 6, 2024 75.26 75.26 75.26 75.26 74.96 -
Mar 5, 2024 76.22 76.22 76.22 76.22 75.91 -
Mar 4, 2024 75.46 75.46 75.46 75.46 75.16 -
Mar 1, 2024 73.80 75.46 73.80 75.46 75.16 7
Feb 29, 2024 73.52 73.52 73.52 73.52 73.23 -
Feb 28, 2024 72.24 72.24 72.24 72.24 71.95 -
Feb 27, 2024 70.86 70.86 70.86 70.86 70.58 -
Feb 26, 2024 71.90 71.90 71.90 71.90 71.61 -
Feb 23, 2024 72.96 72.96 72.96 72.96 72.67 -
Feb 22, 2024 73.48 73.48 73.48 73.48 73.19 -
Feb 21, 2024 73.48 73.48 73.48 73.48 73.19 -
Feb 20, 2024 74.18 74.18 74.18 74.18 73.88 -
Feb 19, 2024 74.18 74.18 74.18 74.18 73.88 -
Feb 16, 2024 74.18 74.18 74.18 74.18 73.88 -
Feb 15, 2024 72.68 72.68 72.68 72.68 72.39 -
Feb 14, 2024 72.50 72.50 72.50 72.50 72.21 -
Feb 13, 2024 72.50 72.50 72.50 72.50 72.21 -
Feb 12, 2024 72.00 72.00 72.00 72.00 71.71 -
Feb 9, 2024 72.00 72.00 72.00 72.00 71.71 -
Feb 8, 2024 72.00 72.00 72.00 72.00 71.71 -
Feb 7, 2024 72.42 72.42 72.42 72.42 72.13 -
Feb 6, 2024 73.10 73.10 73.10 73.10 72.81 -
Feb 5, 2024 73.78 73.78 73.78 73.78 73.48 -
Feb 2, 2024 74.34 74.34 74.34 74.34 74.04 -
Feb 1, 2024 74.34 74.34 74.34 74.34 74.04 -
Jan 31, 2024 74.82 74.82 74.82 74.82 74.52 -
Jan 30, 2024 74.82 74.82 74.82 74.82 74.52 -
Jan 29, 2024 74.54 74.54 74.54 74.54 74.24 -
Jan 26, 2024 74.54 74.54 74.54 74.54 74.24 -
Jan 25, 2024 74.34 74.34 74.34 74.34 74.04 -
Jan 24, 2024 75.54 75.54 75.54 75.54 75.24 -
Jan 23, 2024 76.08 76.08 76.08 76.08 75.78 -
Jan 22, 2024 76.08 76.08 76.08 76.08 75.78 -
Jan 19, 2024 76.08 76.08 76.08 76.08 75.78 -
Jan 18, 2024 76.20 76.20 76.20 76.20 75.89 -
Jan 17, 2024 78.64 78.64 78.64 78.64 78.33 -
Jan 16, 2024 78.64 78.64 78.64 78.64 78.33 -
Jan 15, 2024 78.64 78.64 78.64 78.64 78.33 -
Jan 12, 2024 78.64 78.64 78.64 78.64 78.33 -
Jan 11, 2024 78.64 78.64 78.64 78.64 78.33 -
Jan 10, 2024 78.68 78.68 78.68 78.68 78.37 -
Jan 9, 2024 78.68 78.68 78.68 78.68 78.37 -
Jan 8, 2024 77.22 77.22 77.22 77.22 76.91 -
Jan 5, 2024 77.08 77.08 77.08 77.08 76.77 -
Jan 4, 2024 77.30 77.30 77.30 77.30 76.99 -
Jan 3, 2024 77.98 77.98 77.98 77.98 77.67 -
Jan 2, 2024 78.02 78.02 78.02 78.02 77.71 -
Dec 29, 2023 78.02 78.02 78.02 78.02 77.71 -
Dec 28, 2023 0.30 Dividend
Dec 28, 2023 78.02 78.02 78.02 78.02 77.71 -
Dec 27, 2023 78.02 78.02 78.02 78.02 77.41 -
Dec 22, 2023 76.82 76.82 76.82 76.82 76.22 -
Dec 21, 2023 76.82 76.82 76.82 76.82 76.22 -
Dec 20, 2023 76.82 76.82 76.82 76.82 76.22 -
Dec 19, 2023 71.16 71.16 71.16 71.16 70.60 -
Dec 18, 2023 71.20 71.20 71.20 71.20 70.64 -
Dec 15, 2023 71.20 71.20 71.20 71.20 70.64 -
Dec 14, 2023 70.94 70.94 70.94 70.94 70.38 -
Dec 13, 2023 68.56 68.56 68.56 68.56 68.02 -
Dec 12, 2023 69.86 69.86 69.86 69.86 69.31 -
Dec 11, 2023 70.74 70.74 70.74 70.74 70.19 -
Dec 8, 2023 71.94 71.94 71.94 71.94 71.38 -
Dec 7, 2023 72.14 72.14 72.14 72.14 71.57 -
Dec 6, 2023 72.14 72.14 72.14 72.14 71.57 -
Dec 5, 2023 72.14 72.14 72.14 72.14 71.57 -
Dec 4, 2023 68.74 68.74 68.74 68.74 68.20 -
Dec 1, 2023 67.42 67.42 67.42 67.42 66.89 -
Nov 30, 2023 68.58 68.58 68.58 68.58 68.04 -
Nov 29, 2023 69.08 69.08 69.08 69.08 68.54 -
Nov 28, 2023 70.42 70.42 70.42 70.42 69.87 -
Nov 27, 2023 70.42 70.42 70.42 70.42 69.87 -
Nov 24, 2023 70.42 70.42 70.42 70.42 69.87 -
Nov 23, 2023 70.74 70.74 70.74 70.74 70.19 -
Nov 22, 2023 70.74 70.74 70.74 70.74 70.19 -
Nov 21, 2023 70.88 70.88 70.88 70.88 70.32 -
Nov 20, 2023 70.88 70.88 70.88 70.88 70.32 -
Nov 17, 2023 71.36 71.36 71.36 71.36 70.80 -
Nov 16, 2023 71.58 71.58 71.58 71.58 71.02 -
Nov 15, 2023 69.30 69.30 69.30 69.30 68.76 -
Nov 14, 2023 68.34 68.36 68.34 68.36 67.82 -
Nov 13, 2023 68.66 68.66 68.66 68.66 68.12 -
Nov 10, 2023 68.66 68.66 68.66 68.66 68.12 -
Nov 9, 2023 69.20 69.20 69.20 69.20 68.66 -
Nov 8, 2023 69.58 69.58 69.58 69.58 69.03 -
Nov 7, 2023 69.58 69.58 69.58 69.58 69.03 -
Nov 6, 2023 68.60 68.60 68.60 68.60 68.06 -
Nov 3, 2023 67.46 67.46 67.46 67.46 66.93 -
Nov 2, 2023 66.00 66.00 66.00 66.00 65.48 -
Nov 1, 2023 63.30 63.30 63.30 63.30 62.80 -
Oct 31, 2023 62.82 62.82 62.82 62.82 62.33 -
Oct 30, 2023 61.82 61.82 61.82 61.82 61.34 -
Oct 27, 2023 61.82 61.82 61.82 61.82 61.34 -
Oct 26, 2023 61.82 61.82 61.82 61.82 61.34 -
Oct 25, 2023 62.74 62.74 62.74 62.74 62.25 -
Oct 24, 2023 62.74 62.74 62.74 62.74 62.25 -
Oct 23, 2023 63.90 63.90 63.90 63.90 63.40 -
Oct 20, 2023 64.96 64.96 64.96 64.96 64.45 -
Oct 19, 2023 64.96 64.96 64.96 64.96 64.45 -
Oct 18, 2023 64.96 64.96 64.96 64.96 64.45 -
Oct 17, 2023 64.42 64.42 64.42 64.42 63.92 -
Oct 16, 2023 63.94 63.94 63.94 63.94 63.44 -
Oct 13, 2023 63.94 63.94 63.94 63.94 63.44 -
Oct 12, 2023 64.54 64.54 64.54 64.54 64.03 -
Oct 11, 2023 64.54 64.54 64.54 64.54 64.03 -
Oct 10, 2023 64.54 64.54 64.54 64.54 64.03 -
Oct 9, 2023 64.54 64.54 64.54 64.54 64.03 -
Oct 6, 2023 65.62 65.62 65.62 65.62 65.11 -
Oct 5, 2023 66.90 66.90 66.70 66.70 66.18 50
Oct 4, 2023 67.12 67.12 67.12 67.12 66.59 -
Oct 3, 2023 68.54 68.54 68.54 68.54 68.00 -
Oct 2, 2023 68.54 68.54 68.54 68.54 68.00 -
Sep 29, 2023 68.54 68.54 68.54 68.54 68.00 -
Sep 28, 2023 68.36 68.36 68.36 68.36 67.82 -
Sep 27, 2023 67.64 67.64 67.64 67.64 67.11 -
Sep 26, 2023 0.30 Dividend
Sep 26, 2023 67.22 67.22 67.22 67.22 66.69 -
Sep 25, 2023 67.22 67.22 67.22 67.22 66.40 -
Sep 22, 2023 67.22 67.22 67.22 67.22 66.40 -
Sep 21, 2023 68.82 68.82 68.82 68.82 67.98 -
Sep 20, 2023 68.82 68.82 68.82 68.82 67.98 -
Sep 19, 2023 68.82 68.82 68.82 68.82 67.98 -
Sep 18, 2023 68.82 68.82 68.82 68.82 67.98 -
Sep 15, 2023 68.82 68.82 68.82 68.82 67.98 -
Sep 14, 2023 66.42 66.42 66.42 66.42 65.61 -
Sep 13, 2023 66.42 66.42 66.42 66.42 65.61 -
Sep 12, 2023 66.42 66.42 66.42 66.42 65.61 -
Sep 11, 2023 66.42 66.42 66.42 66.42 65.61 -
Sep 8, 2023 66.78 66.78 66.78 66.78 65.96 -
Sep 7, 2023 67.96 67.96 67.96 67.96 67.13 -
Sep 6, 2023 69.22 69.22 69.22 69.22 68.37 -
Sep 5, 2023 70.14 70.14 69.40 69.40 68.55 50
Sep 4, 2023 70.14 70.14 70.14 70.14 69.28 -
Sep 1, 2023 70.14 70.14 70.14 70.14 69.28 -
Aug 31, 2023 70.14 70.14 70.14 70.14 69.28 -
Aug 30, 2023 70.34 70.34 70.34 70.34 69.48 -
Aug 29, 2023 70.34 70.34 70.34 70.34 69.48 -
Aug 28, 2023 70.34 70.34 70.34 70.34 69.48 -
Aug 25, 2023 70.34 70.34 70.34 70.34 69.48 -
Aug 24, 2023 70.34 70.34 70.34 70.34 69.48 -
Aug 23, 2023 70.34 70.34 70.34 70.34 69.48 -
Aug 22, 2023 70.34 70.34 70.34 70.34 69.48 -
Aug 21, 2023 70.34 70.34 70.34 70.34 69.48 -
Aug 18, 2023 70.34 70.34 70.34 70.34 69.48 -
Aug 17, 2023 70.34 70.34 70.34 70.34 69.48 -
Aug 16, 2023 70.34 70.34 70.34 70.34 69.48 -
Aug 15, 2023 71.04 71.04 71.04 71.04 70.17 -
Aug 14, 2023 71.04 71.04 71.04 71.04 70.17 -
Aug 11, 2023 71.04 71.04 71.04 71.04 70.17 -
Aug 10, 2023 71.04 71.04 71.04 71.04 70.17 -
Aug 9, 2023 71.04 71.04 71.04 71.04 70.17 -
Aug 8, 2023 71.04 71.04 71.04 71.04 70.17 -
Aug 7, 2023 72.40 72.40 72.40 72.40 71.51 -
Aug 4, 2023 72.98 72.98 72.98 72.98 72.09 -
Aug 3, 2023 73.08 73.08 73.08 73.08 72.18 -
Aug 2, 2023 75.94 75.94 75.94 75.94 75.01 -
Aug 1, 2023 77.26 77.26 75.94 75.94 75.01 -
Jul 31, 2023 78.02 78.02 78.02 78.02 77.06 -
Jul 28, 2023 78.96 78.96 78.96 78.96 77.99 -
Jul 27, 2023 78.96 78.96 78.96 78.96 77.99 -
Jul 26, 2023 78.96 78.96 78.96 78.96 77.99 -
Jul 25, 2023 78.64 78.64 78.64 78.64 77.68 -
Jul 24, 2023 78.58 78.58 78.58 78.58 77.62 -
Jul 21, 2023 78.58 78.58 78.58 78.58 77.62 -
Jul 20, 2023 78.86 78.86 78.86 78.86 77.89 -
Jul 19, 2023 78.86 78.86 78.86 78.86 77.89 -
Jul 18, 2023 78.66 78.66 78.66 78.66 77.70 -
Jul 17, 2023 78.66 78.66 78.66 78.66 77.70 -
Jul 14, 2023 79.24 79.24 79.24 79.24 78.27 -
Jul 13, 2023 79.24 79.24 79.24 79.24 78.27 -
Jul 12, 2023 77.74 77.74 77.74 77.74 76.79 -
Jul 11, 2023 76.98 76.98 76.98 76.98 76.04 -
Jul 10, 2023 76.22 76.22 76.22 76.22 75.29 -
Jul 7, 2023 76.06 76.06 76.06 76.06 75.13 -
Jul 6, 2023 78.54 78.54 78.54 78.54 77.58 -
Jul 5, 2023 78.54 78.54 78.54 78.54 77.58 -
Jul 4, 2023 78.04 78.04 78.04 78.04 77.08 -
Jul 3, 2023 78.04 78.04 78.04 78.04 77.08 -
Jun 30, 2023 76.94 76.94 76.94 76.94 76.00 -
Jun 29, 2023 76.90 76.90 76.90 76.90 75.96 -
Jun 28, 2023 74.68 74.68 74.68 74.68 73.76 -
Jun 27, 2023 74.58 74.58 74.58 74.58 73.67 -
Jun 26, 2023 74.58 74.58 74.58 74.58 73.67 -
Jun 23, 2023 74.58 74.58 74.58 74.58 73.67 -
Jun 22, 2023 74.48 74.48 74.48 74.48 73.57 -
Jun 21, 2023 73.94 73.94 73.94 73.94 73.03 -
Jun 20, 2023 0.30 Dividend
Jun 20, 2023 72.92 72.92 72.92 72.92 72.03 -
Jun 19, 2023 72.92 72.92 72.92 72.92 71.73 -
Jun 16, 2023 72.92 72.92 72.92 72.92 71.73 -
Jun 15, 2023 72.92 72.92 72.92 72.92 71.73 -
Jun 14, 2023 72.68 72.68 72.68 72.68 71.49 -
Jun 13, 2023 70.50 70.50 70.50 70.50 69.35 -
Jun 12, 2023 69.72 69.72 69.72 69.72 68.58 -
Jun 9, 2023 69.42 69.42 69.42 69.42 68.29 -
Jun 8, 2023 68.96 68.96 68.96 68.96 67.83 -
Jun 7, 2023 68.00 68.00 68.00 68.00 66.89 -
Jun 6, 2023 65.44 65.44 65.44 65.44 64.37 -
Jun 5, 2023 65.44 65.44 65.44 65.44 64.37 -
Jun 2, 2023 63.92 63.92 63.92 63.92 62.88 -
Jun 1, 2023 63.92 63.92 63.92 63.92 62.88 -
May 31, 2023 66.06 66.06 66.06 66.06 64.98 -
May 30, 2023 67.22 67.22 67.22 67.22 66.12 -
May 29, 2023 67.22 67.22 67.22 67.22 66.12 -
May 26, 2023 67.36 67.36 67.36 67.36 66.26 -
May 25, 2023 67.76 67.76 67.76 67.76 66.65 -
May 24, 2023 69.26 69.26 69.26 69.26 68.13 -
May 23, 2023 69.98 69.98 69.98 69.98 68.84 -
May 22, 2023 69.98 69.98 69.98 69.98 68.84 -
May 19, 2023 69.98 69.98 69.98 69.98 68.84 -
May 18, 2023 69.34 69.34 69.34 69.34 68.21 -
May 17, 2023 68.82 68.82 68.82 68.82 67.70 -
May 16, 2023 68.82 68.82 68.82 68.82 67.70 -
May 15, 2023 68.64 68.64 68.64 68.64 67.52 -
May 12, 2023 68.64 68.64 68.64 68.64 67.52 -
May 11, 2023 68.98 68.98 68.98 68.98 67.85 -
May 10, 2023 68.98 68.98 68.98 68.98 67.85 -
May 9, 2023 68.98 68.98 68.98 68.98 67.85 -
May 8, 2023 67.32 67.32 67.32 67.32 66.22 -
May 5, 2023 65.40 65.40 65.40 65.40 64.33 -
May 4, 2023 65.40 65.40 65.40 65.40 64.33 -
May 3, 2023 64.78 64.78 64.78 64.78 63.72 -
May 2, 2023 65.18 65.18 65.18 65.18 64.12 -
Apr 28, 2023 65.18 65.18 65.18 65.18 64.12 -
Apr 27, 2023 65.18 65.18 65.18 65.18 64.12 -
Apr 26, 2023 67.04 67.04 67.04 67.04 65.95 -

Related Tickers

8IF1.SG Interfor Corp
12.00
+1.69%
 
8IF1.F Interfor Corporation
11.90
+0.85%
 
8IF1.MU Interfor Corp
12.30
0.00%
 
8IF1.DU Interfor Corp
12.00
+1.69%
 
IFSPF Interfor Corporation
13.08
+0.38%
 
IFP.TO Interfor Corporation
17.91
+0.28%
 
CFP.TO Canfor Corporation
14.23
+0.14%