Stuttgart - Delayed Quote EUR

Whirlpool Corp (WHR.SG)

89.64 -7.98 (-8.17%)
At close: April 26 at 10:43 AM GMT+2
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 88.46 89.64 88.46 89.64 89.64 10
Apr 25, 2024 98.80 98.80 97.62 97.62 97.62 -
Apr 24, 2024 98.20 98.62 98.20 98.62 98.62 -
Apr 23, 2024 98.30 99.64 98.30 99.48 99.48 -
Apr 22, 2024 97.74 97.74 97.74 97.74 97.74 -
Apr 19, 2024 96.62 97.78 96.62 97.78 97.78 15
Apr 18, 2024 96.76 98.34 96.56 97.68 97.68 11
Apr 17, 2024 98.74 99.50 98.74 99.20 99.20 -
Apr 16, 2024 99.70 99.70 98.50 99.28 99.28 -
Apr 15, 2024 101.15 102.00 100.00 100.00 100.00 -
Apr 12, 2024 103.35 103.35 103.35 103.35 103.35 -
Apr 11, 2024 102.60 104.10 102.60 103.45 103.45 -
Apr 10, 2024 106.90 106.90 106.90 106.90 106.90 -
Apr 9, 2024 106.15 107.15 106.15 107.15 107.15 -
Apr 8, 2024 105.80 106.10 105.80 106.10 106.10 -
Apr 5, 2024 105.25 105.25 105.25 105.25 105.25 -
Apr 4, 2024 106.30 106.30 106.30 106.30 106.30 -
Apr 3, 2024 106.00 106.10 106.00 106.10 106.10 -
Apr 2, 2024 110.40 110.40 110.40 110.40 110.40 -
Mar 28, 2024 108.55 109.80 108.55 109.80 109.80 -
Mar 27, 2024 103.25 103.25 103.25 103.25 103.25 -
Mar 26, 2024 104.25 104.25 104.25 104.25 104.25 -
Mar 25, 2024 102.05 103.75 102.05 103.75 103.75 10
Mar 22, 2024 103.05 103.20 102.20 102.50 102.50 -
Mar 21, 2024 100.20 101.95 100.20 101.95 101.95 -
Mar 20, 2024 98.06 100.05 98.06 100.05 100.05 15
Mar 19, 2024 96.48 98.94 96.42 98.94 98.94 -
Mar 18, 2024 96.62 97.72 96.62 96.62 96.62 -
Mar 15, 2024 96.86 97.12 96.86 97.12 97.12 -
Mar 14, 2024 99.10 99.10 99.10 99.10 99.10 -
Mar 13, 2024 98.32 99.28 98.24 99.04 99.04 -
Mar 12, 2024 99.12 99.92 98.76 98.76 98.76 -
Mar 11, 2024 99.22 99.34 98.84 99.34 99.34 150
Mar 8, 2024 98.02 99.68 98.02 99.48 99.48 -
Mar 7, 2024 96.66 99.10 96.66 98.74 98.74 -
Mar 6, 2024 94.28 97.38 94.22 96.78 96.78 25
Mar 5, 2024 97.56 98.10 96.58 96.58 96.58 -
Mar 4, 2024 97.02 98.92 97.02 98.20 98.20 -
Mar 1, 2024 98.80 98.80 98.30 98.30 98.30 -
Feb 29, 2024 1.75 Dividend
Feb 29, 2024 96.98 97.38 96.98 97.38 97.38 14
Feb 28, 2024 98.86 99.80 98.86 99.80 98.05 -
Feb 27, 2024 98.18 98.94 98.18 98.80 97.07 -
Feb 26, 2024 101.35 101.35 100.60 100.60 98.84 -
Feb 23, 2024 102.35 102.90 102.10 102.90 101.10 -
Feb 22, 2024 101.30 102.95 101.05 102.95 101.14 -
Feb 21, 2024 100.45 100.80 100.45 100.80 99.03 -
Feb 20, 2024 100.60 100.90 99.38 100.45 98.69 -
Feb 19, 2024 99.68 102.00 99.68 101.00 99.23 50
Feb 16, 2024 101.35 101.35 100.65 100.65 98.89 -
Feb 15, 2024 101.00 101.00 101.00 101.00 99.23 -
Feb 14, 2024 99.34 99.34 99.34 99.34 97.60 -
Feb 13, 2024 103.35 103.35 103.35 103.35 101.54 -
Feb 12, 2024 100.50 100.50 100.50 100.50 98.74 -
Feb 9, 2024 101.55 101.55 101.50 101.50 99.72 -
Feb 8, 2024 100.50 102.40 100.50 101.60 99.82 -
Feb 7, 2024 100.85 101.15 100.20 101.00 99.23 -
Feb 6, 2024 99.94 99.94 99.84 99.84 98.09 -
Feb 5, 2024 101.65 102.15 100.75 101.20 99.43 15
Feb 2, 2024 101.90 101.95 99.66 101.95 100.16 8
Feb 1, 2024 100.85 101.50 100.85 101.40 99.62 -
Jan 31, 2024 101.05 102.50 101.05 102.50 100.70 -
Jan 30, 2024 102.65 104.15 102.20 102.20 100.41 -
Jan 29, 2024 107.55 108.10 107.55 108.10 106.20 -
Jan 26, 2024 104.60 106.65 104.60 106.10 104.24 -
Jan 25, 2024 100.95 101.15 100.95 101.15 99.38 -
Jan 24, 2024 102.15 102.15 101.30 101.30 99.52 -
Jan 23, 2024 104.00 104.55 102.70 102.70 100.90 -
Jan 22, 2024 102.70 105.10 102.70 104.45 102.62 -
Jan 19, 2024 102.55 103.95 102.55 102.70 100.90 35
Jan 18, 2024 102.05 103.10 102.05 102.90 101.10 -
Jan 17, 2024 102.55 102.75 102.00 102.00 100.21 -
Jan 16, 2024 104.40 104.40 102.10 102.10 100.31 -
Jan 15, 2024 104.50 104.50 104.50 104.50 102.67 -
Jan 12, 2024 108.85 109.35 108.85 109.35 107.43 -
Jan 11, 2024 109.30 109.30 109.30 109.30 107.38 -
Jan 10, 2024 109.80 109.80 109.50 109.50 107.58 -
Jan 9, 2024 110.60 111.10 109.75 109.90 107.97 20
Jan 8, 2024 109.60 110.85 109.60 110.85 108.91 -
Jan 5, 2024 107.50 107.50 107.50 107.50 105.61 -
Jan 4, 2024 107.25 107.35 107.15 107.15 105.27 -
Jan 3, 2024 111.35 111.35 107.95 108.20 106.30 -
Jan 2, 2024 110.70 111.35 110.70 111.35 109.40 -
Dec 29, 2023 110.55 110.80 110.55 110.80 108.86 -
Dec 28, 2023 109.55 110.35 109.55 110.35 108.42 -
Dec 27, 2023 109.70 110.10 109.70 110.10 108.17 -
Dec 22, 2023 106.70 107.75 106.70 107.75 105.86 -
Dec 21, 2023 106.30 106.30 106.30 106.30 104.44 -
Dec 20, 2023 108.70 108.70 108.70 108.70 106.79 -
Dec 19, 2023 107.15 107.15 107.15 107.15 105.27 -
Dec 18, 2023 108.50 108.50 107.50 107.50 105.61 -
Dec 15, 2023 111.10 111.10 108.95 109.20 107.29 25
Dec 14, 2023 105.10 105.10 105.10 105.10 103.26 -
Dec 13, 2023 101.45 101.45 101.00 101.00 99.23 -
Dec 12, 2023 101.20 101.85 100.80 101.30 99.52 -
Dec 11, 2023 102.90 103.25 101.60 101.75 99.97 -
Dec 8, 2023 102.25 103.80 102.25 103.80 101.98 -
Dec 7, 2023 100.75 101.30 100.75 101.30 99.52 -
Dec 6, 2023 99.68 101.10 99.50 101.10 99.33 -
Dec 5, 2023 102.35 102.35 102.35 102.35 100.56 -
Dec 4, 2023 103.85 103.85 103.60 103.60 101.78 -
Dec 1, 2023 99.32 99.32 99.32 99.32 97.58 -
Nov 30, 2023 99.56 100.65 99.56 100.65 98.89 -
Nov 29, 2023 97.92 100.25 97.92 99.86 98.11 60
Nov 28, 2023 98.36 98.36 98.20 98.22 96.50 -
Nov 27, 2023 99.00 99.48 98.82 98.82 97.09 -
Nov 24, 2023 99.74 99.74 98.28 98.92 97.19 -
Nov 23, 2023 99.32 99.88 99.32 99.88 98.13 -
Nov 22, 2023 99.02 100.25 99.02 100.25 98.49 -
Nov 21, 2023 100.95 100.95 100.95 100.95 99.18 -
Nov 20, 2023 102.35 102.35 101.65 101.65 99.87 -
Nov 17, 2023 103.50 103.90 102.25 102.70 100.90 -
Nov 16, 2023 1.75 Dividend
Nov 16, 2023 103.75 103.75 101.90 103.75 101.93 -
Nov 15, 2023 103.70 105.85 103.70 105.85 102.27 -
Nov 14, 2023 99.52 103.25 99.52 103.25 99.76 -
Nov 13, 2023 101.90 102.30 100.50 100.60 97.20 -
Nov 10, 2023 100.75 100.80 100.45 100.45 97.06 -
Nov 9, 2023 104.05 104.60 102.00 102.00 98.55 20
Nov 8, 2023 103.00 104.30 103.00 104.30 100.78 -
Nov 7, 2023 103.15 104.20 103.15 103.95 100.44 -
Nov 6, 2023 103.65 103.95 101.90 101.90 98.46 -
Nov 3, 2023 100.90 103.70 100.90 103.70 100.20 -
Nov 2, 2023 98.36 100.90 98.16 100.90 97.49 -
Nov 1, 2023 98.52 98.52 97.56 97.96 94.65 -
Oct 31, 2023 96.20 97.82 96.20 97.82 94.52 -
Oct 30, 2023 96.52 96.92 94.70 94.70 91.50 -
Oct 27, 2023 101.00 101.00 95.68 96.50 93.24 12
Oct 26, 2023 113.00 113.00 101.85 101.85 98.41 50
Oct 25, 2023 119.30 119.30 117.75 118.65 114.64 -
Oct 24, 2023 119.05 119.80 118.90 119.80 115.75 -
Oct 23, 2023 121.50 121.50 121.00 121.30 117.20 -
Oct 20, 2023 121.20 121.70 120.60 120.60 116.53 -
Oct 19, 2023 122.70 123.15 121.90 122.55 118.41 -
Oct 18, 2023 122.85 123.40 120.95 123.40 119.23 -
Oct 17, 2023 119.15 119.15 119.15 119.15 115.13 -
Oct 16, 2023 116.55 116.55 116.55 116.55 112.61 -
Oct 13, 2023 116.45 116.45 116.45 116.45 112.52 -
Oct 12, 2023 120.05 120.05 118.80 118.80 114.79 -
Oct 11, 2023 120.65 120.65 120.10 120.10 116.04 -
Oct 10, 2023 118.40 118.40 118.40 118.40 114.40 -
Oct 9, 2023 116.40 116.40 116.40 116.40 112.47 -
Oct 6, 2023 118.65 119.05 118.65 119.00 114.98 -
Oct 5, 2023 121.60 121.60 121.60 121.60 117.49 -
Oct 4, 2023 122.05 122.20 121.00 121.00 116.91 -
Oct 3, 2023 125.30 125.30 125.30 125.30 121.07 -
Oct 2, 2023 126.20 126.50 124.80 124.85 120.63 -
Sep 29, 2023 125.30 125.75 125.30 125.75 121.50 -
Sep 28, 2023 123.60 124.15 123.15 123.15 118.99 -
Sep 27, 2023 122.80 123.35 122.80 123.35 119.18 -
Sep 26, 2023 123.30 123.70 122.70 122.70 118.56 -
Sep 25, 2023 122.50 122.50 122.15 122.50 118.36 -
Sep 22, 2023 124.05 124.50 124.05 124.50 120.29 -
Sep 21, 2023 127.20 127.60 124.45 125.30 121.07 -
Sep 20, 2023 127.75 128.55 127.60 127.60 123.29 -
Sep 19, 2023 127.50 128.35 126.80 128.35 124.01 -
Sep 18, 2023 128.70 128.95 128.25 128.25 123.92 -
Sep 15, 2023 127.70 127.70 127.65 127.65 123.34 -
Sep 14, 2023 125.15 125.15 125.15 125.15 120.92 -
Sep 13, 2023 126.00 126.85 126.00 126.85 122.57 -
Sep 12, 2023 126.75 127.20 126.55 127.20 122.90 -
Sep 11, 2023 126.85 127.10 126.85 127.10 122.81 -
Sep 8, 2023 126.45 126.45 126.45 126.45 122.18 -
Sep 7, 2023 128.00 128.50 127.10 127.10 122.81 -
Sep 6, 2023 127.55 127.55 127.55 127.55 123.24 -
Sep 5, 2023 130.95 131.65 127.80 127.80 123.48 -
Sep 4, 2023 131.00 131.40 131.00 131.30 126.86 -
Sep 1, 2023 128.55 130.35 128.55 130.35 125.95 -
Aug 31, 2023 126.50 127.80 126.50 127.60 123.29 -
Aug 30, 2023 126.20 126.85 126.20 126.85 122.57 -
Aug 29, 2023 125.55 127.30 125.55 127.00 122.71 -
Aug 28, 2023 123.95 126.50 123.95 126.25 121.99 -
Aug 25, 2023 123.30 123.95 123.30 123.95 119.76 -
Aug 24, 2023 1.75 Dividend
Aug 24, 2023 122.60 123.40 122.60 123.25 119.09 100
Aug 23, 2023 124.85 125.25 124.85 125.25 119.33 -
Aug 22, 2023 121.75 121.95 121.75 121.95 116.18 -
Aug 21, 2023 123.50 124.10 123.50 124.00 118.14 -
Aug 18, 2023 122.90 123.70 122.75 123.70 117.85 6
Aug 17, 2023 124.40 124.40 123.35 123.35 117.52 -
Aug 16, 2023 126.25 126.25 126.25 126.25 120.28 -
Aug 15, 2023 126.95 127.40 126.95 127.40 121.38 -
Aug 14, 2023 127.75 127.75 127.75 127.75 121.71 -
Aug 11, 2023 126.65 128.05 126.65 128.05 122.00 -
Aug 10, 2023 127.00 127.40 126.60 127.40 121.38 18
Aug 9, 2023 128.55 128.55 128.55 128.55 122.47 -
Aug 8, 2023 128.80 129.35 128.80 129.35 123.23 -
Aug 7, 2023 128.65 128.75 128.65 128.75 122.66 -
Aug 4, 2023 128.90 128.90 128.65 128.65 122.57 -
Aug 3, 2023 132.45 132.45 128.80 128.80 122.71 -
Aug 2, 2023 129.25 129.65 129.20 129.20 123.09 -
Aug 1, 2023 130.50 130.50 130.50 130.50 124.33 -
Jul 31, 2023 128.75 128.75 128.75 128.75 122.66 -
Jul 28, 2023 128.85 130.05 128.70 130.05 123.90 -
Jul 27, 2023 128.90 130.50 128.90 130.50 124.33 -
Jul 26, 2023 131.55 131.55 129.65 129.65 123.52 -
Jul 25, 2023 134.20 134.20 130.75 131.70 125.47 -
Jul 24, 2023 133.65 135.60 133.65 135.60 129.19 -
Jul 21, 2023 135.55 136.25 133.95 134.60 128.24 -
Jul 20, 2023 138.70 138.70 138.70 138.70 132.14 -
Jul 19, 2023 137.50 139.70 137.50 139.70 133.10 -
Jul 18, 2023 134.10 134.10 134.10 134.10 127.76 -
Jul 17, 2023 136.15 136.15 135.10 135.10 128.71 -
Jul 14, 2023 139.10 139.10 137.35 137.35 130.86 -
Jul 13, 2023 141.20 141.30 141.20 141.30 134.62 -
Jul 12, 2023 142.50 142.50 141.95 141.95 135.24 -
Jul 11, 2023 138.65 138.80 138.65 138.80 132.24 -
Jul 10, 2023 134.25 138.15 134.25 138.15 131.62 -
Jul 7, 2023 133.70 134.50 133.70 134.35 128.00 -
Jul 6, 2023 134.45 134.70 133.55 134.70 128.33 -
Jul 5, 2023 136.30 136.30 134.70 136.10 129.67 -
Jul 4, 2023 136.40 137.20 136.40 137.20 130.71 250
Jul 3, 2023 136.15 136.55 135.95 135.95 129.52 -
Jun 30, 2023 136.95 136.95 136.80 136.80 130.33 -
Jun 29, 2023 133.90 133.90 133.90 133.90 127.57 -
Jun 28, 2023 134.55 134.55 134.55 134.55 128.19 -
Jun 27, 2023 130.50 130.50 130.50 130.50 124.33 -
Jun 26, 2023 128.50 128.50 127.75 127.75 121.71 -
Jun 23, 2023 129.25 130.45 127.60 127.60 121.57 -
Jun 22, 2023 130.70 130.70 129.40 129.40 123.28 -
Jun 21, 2023 133.35 133.35 130.90 131.15 124.95 -
Jun 20, 2023 133.10 133.10 133.10 133.10 126.81 -
Jun 19, 2023 133.15 133.25 133.15 133.25 126.95 -
Jun 16, 2023 134.55 134.55 133.75 133.75 127.43 -
Jun 15, 2023 134.10 134.10 133.60 133.90 127.57 -
Jun 14, 2023 135.30 135.30 135.10 135.10 128.71 -
Jun 13, 2023 133.30 133.55 133.30 133.55 127.24 -
Jun 12, 2023 131.55 134.15 131.25 134.15 127.81 -
Jun 9, 2023 132.75 133.65 132.05 132.05 125.81 -
Jun 8, 2023 135.95 136.35 132.40 132.40 126.14 12
Jun 7, 2023 127.95 127.95 127.75 127.75 121.71 -
Jun 6, 2023 123.75 128.20 123.75 128.20 122.14 -
Jun 5, 2023 126.55 126.55 123.85 125.90 119.95 -
Jun 2, 2023 121.55 121.55 121.55 121.55 115.80 -
Jun 1, 2023 120.55 121.50 120.55 121.50 115.76 -
May 31, 2023 123.10 123.10 120.65 120.80 115.09 -
May 30, 2023 125.55 125.55 125.40 125.40 119.47 -
May 29, 2023 124.50 124.50 124.50 124.50 118.61 -
May 26, 2023 122.40 122.75 122.40 122.75 116.95 -
May 25, 2023 122.80 122.80 122.75 122.75 116.95 -
May 24, 2023 122.45 122.65 122.05 122.05 116.28 -
May 23, 2023 121.00 122.75 121.00 122.75 116.95 -
May 22, 2023 120.75 121.90 119.95 119.95 114.28 7
May 19, 2023 123.60 123.60 120.50 121.55 115.80 -
May 18, 2023 1.75 Dividend
May 18, 2023 119.00 119.00 119.00 119.00 113.37 -
May 17, 2023 117.40 117.40 117.40 117.40 110.18 -
May 16, 2023 121.05 121.05 117.80 117.80 110.56 6
May 15, 2023 119.60 120.10 119.60 120.10 112.72 -
May 12, 2023 120.65 122.25 120.65 121.50 114.03 2
May 11, 2023 121.00 122.65 121.00 122.65 115.11 100
May 10, 2023 123.30 123.30 123.30 123.30 115.72 -
May 9, 2023 125.20 125.20 123.50 123.50 115.91 7
May 8, 2023 123.40 124.65 122.85 123.90 116.28 11
May 5, 2023 122.65 122.65 122.65 122.65 115.11 -
May 4, 2023 126.90 126.90 126.90 126.90 119.10 -
May 3, 2023 125.55 128.30 125.55 128.30 120.41 1,999
May 2, 2023 126.65 126.65 125.95 125.95 118.21 -
Apr 28, 2023 122.15 124.30 122.15 124.30 116.66 -
Apr 27, 2023 116.35 122.45 116.35 122.45 114.92 -
Apr 26, 2023 121.05 121.05 121.05 121.05 113.61 -