Dusseldorf - Delayed Quote EUR
Watts Water Technologies Inc (W3W.DU)
As of 9:30 AM GMT+1. Market Open.
Currency in EUR Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Nov 7, 2024 | 193.00 | 193.00 | 193.00 | 193.00 | 193.00 | - |
| Nov 6, 2024 | 182.00 | 197.00 | 182.00 | 196.00 | 196.00 | - |
| Nov 5, 2024 | 176.00 | 179.00 | 176.00 | 179.00 | 179.00 | - |
| Nov 4, 2024 | 174.00 | 179.00 | 174.00 | 178.00 | 178.00 | - |
| Nov 1, 2024 | 171.00 | 176.00 | 171.00 | 175.00 | 175.00 | - |
| Oct 31, 2024 | 178.00 | 178.00 | 175.00 | 175.00 | 175.00 | - |
| Oct 30, 2024 | 179.00 | 180.00 | 178.00 | 180.00 | 180.00 | - |
| Oct 29, 2024 | 179.00 | 180.00 | 178.00 | 179.00 | 179.00 | - |
| Oct 28, 2024 | 179.00 | 182.00 | 179.00 | 181.00 | 181.00 | - |
| Oct 25, 2024 | 180.00 | 182.00 | 180.00 | 180.00 | 180.00 | - |
| Oct 24, 2024 | 182.00 | 182.00 | 181.00 | 181.00 | 181.00 | - |
| Oct 23, 2024 | 182.00 | 183.00 | 182.00 | 183.00 | 183.00 | - |
| Oct 22, 2024 | 184.00 | 184.00 | 183.00 | 184.00 | 184.00 | - |
| Oct 21, 2024 | 186.00 | 186.00 | 186.00 | 186.00 | 186.00 | - |
| Oct 18, 2024 | 187.00 | 188.00 | 187.00 | 188.00 | 188.00 | - |
| Oct 17, 2024 | 188.00 | 189.00 | 187.00 | 189.00 | 189.00 | - |
| Oct 16, 2024 | 186.00 | 191.00 | 186.00 | 190.00 | 190.00 | - |
| Oct 15, 2024 | 186.00 | 188.00 | 185.00 | 188.00 | 188.00 | - |
| Oct 14, 2024 | 186.00 | 188.00 | 186.00 | 188.00 | 188.00 | - |
| Oct 11, 2024 | 183.00 | 186.00 | 183.00 | 186.00 | 186.00 | - |
| Oct 10, 2024 | 185.00 | 185.00 | 185.00 | 185.00 | 185.00 | - |
| Oct 9, 2024 | 182.00 | 186.00 | 182.00 | 186.00 | 186.00 | - |
| Oct 8, 2024 | 182.00 | 183.00 | 182.00 | 183.00 | 183.00 | - |
| Oct 7, 2024 | 183.00 | 184.00 | 183.00 | 184.00 | 184.00 | - |
| Oct 4, 2024 | 181.00 | 183.00 | 181.00 | 183.00 | 183.00 | - |
| Oct 3, 2024 | 183.00 | 183.00 | 181.00 | 182.00 | 182.00 | - |
| Oct 2, 2024 | 182.00 | 183.00 | 182.00 | 183.00 | 183.00 | - |
| Oct 1, 2024 | 182.00 | 183.00 | 182.00 | 183.00 | 183.00 | - |
| Sep 30, 2024 | 182.00 | 183.00 | 181.00 | 183.00 | 183.00 | - |
| Sep 27, 2024 | 182.00 | 186.00 | 182.00 | 183.00 | 183.00 | - |
| Sep 26, 2024 | 181.00 | 184.00 | 181.00 | 184.00 | 184.00 | - |
| Sep 25, 2024 | 181.00 | 181.00 | 181.00 | 181.00 | 181.00 | - |
| Sep 24, 2024 | 182.00 | 183.00 | 181.00 | 183.00 | 183.00 | - |
| Sep 23, 2024 | 180.00 | 182.00 | 180.00 | 182.00 | 182.00 | - |
| Sep 20, 2024 | 181.00 | 183.00 | 181.00 | 183.00 | 183.00 | - |
| Sep 19, 2024 | 178.00 | 182.00 | 178.00 | 182.00 | 182.00 | - |
| Sep 18, 2024 | 175.00 | 177.00 | 175.00 | 177.00 | 177.00 | - |
| Sep 17, 2024 | 174.00 | 176.00 | 174.00 | 176.00 | 176.00 | - |
| Sep 16, 2024 | 174.00 | 174.00 | 172.00 | 173.00 | 173.00 | - |
| Sep 13, 2024 | 170.00 | 174.00 | 170.00 | 174.00 | 174.00 | - |
| Sep 12, 2024 | 170.00 | 171.00 | 170.00 | 171.00 | 171.00 | - |
| Sep 11, 2024 | 170.00 | 171.00 | 167.00 | 170.00 | 170.00 | - |
| Sep 10, 2024 | 169.00 | 170.00 | 169.00 | 170.00 | 170.00 | - |
| Sep 9, 2024 | 167.00 | 170.00 | 167.00 | 170.00 | 170.00 | - |
| Sep 6, 2024 | 167.00 | 168.00 | 167.00 | 168.00 | 168.00 | - |
| Sep 5, 2024 | 170.00 | 170.00 | 169.00 | 169.00 | 169.00 | - |
| Sep 4, 2024 | 171.00 | 172.00 | 171.00 | 172.00 | 172.00 | - |
| Sep 3, 2024 | 174.00 | 174.00 | 172.00 | 173.00 | 173.00 | - |
| Sep 2, 2024 | 174.00 | 176.00 | 174.00 | 176.00 | 176.00 | - |
| Aug 30, 2024 | 0.43 Dividend | |||||
| Aug 30, 2024 | 172.00 | 174.00 | 172.00 | 173.00 | 173.00 | - |
| Aug 29, 2024 | 173.00 | 173.00 | 173.00 | 173.00 | 172.57 | - |
| Aug 28, 2024 | 169.00 | 171.00 | 168.00 | 171.00 | 170.57 | - |
| Aug 27, 2024 | 169.00 | 169.00 | 167.00 | 169.00 | 168.58 | - |
| Aug 26, 2024 | 167.00 | 170.00 | 167.00 | 170.00 | 169.58 | - |
| Aug 23, 2024 | 165.00 | 168.00 | 165.00 | 168.00 | 167.58 | - |
| Aug 22, 2024 | 163.00 | 165.00 | 163.00 | 165.00 | 164.59 | - |
| Aug 21, 2024 | 163.00 | 165.00 | 163.00 | 165.00 | 164.59 | - |
| Aug 20, 2024 | 165.00 | 167.00 | 164.00 | 164.00 | 163.59 | - |
| Aug 19, 2024 | 164.00 | 167.00 | 164.00 | 167.00 | 166.58 | - |
| Aug 16, 2024 | 166.00 | 167.00 | 166.00 | 167.00 | 166.58 | - |
| Aug 15, 2024 | 161.00 | 168.00 | 161.00 | 168.00 | 167.58 | - |
| Aug 14, 2024 | 162.00 | 163.00 | 162.00 | 162.00 | 161.60 | - |
| Aug 13, 2024 | 160.00 | 163.00 | 160.00 | 163.00 | 162.59 | - |
| Aug 12, 2024 | 164.00 | 164.00 | 162.00 | 162.00 | 161.60 | - |
| Aug 9, 2024 | 166.00 | 166.00 | 165.00 | 166.00 | 165.59 | - |
| Aug 8, 2024 | 173.00 | 173.00 | 168.00 | 169.00 | 168.58 | - |
| Aug 7, 2024 | 177.00 | 181.00 | 177.00 | 178.00 | 177.56 | - |
| Aug 6, 2024 | 176.00 | 178.00 | 175.00 | 178.00 | 177.56 | - |
| Aug 5, 2024 | 179.00 | 179.00 | 173.00 | 176.00 | 175.56 | - |
| Aug 2, 2024 | 184.00 | 184.00 | 179.00 | 180.00 | 179.55 | - |
| Aug 1, 2024 | 188.00 | 188.00 | 185.00 | 185.00 | 184.54 | - |
| Jul 31, 2024 | 189.00 | 192.00 | 189.00 | 192.00 | 191.52 | - |
| Jul 30, 2024 | 185.00 | 189.00 | 185.00 | 189.00 | 188.53 | - |
| Jul 29, 2024 | 187.00 | 190.00 | 186.00 | 187.00 | 186.54 | - |
| Jul 26, 2024 | 184.00 | 189.00 | 184.00 | 189.00 | 188.53 | - |
| Jul 25, 2024 | 176.00 | 187.00 | 176.00 | 187.00 | 186.54 | - |
| Jul 24, 2024 | 180.00 | 182.00 | 180.00 | 182.00 | 181.55 | - |
| Jul 23, 2024 | 179.00 | 182.00 | 179.00 | 182.00 | 181.55 | - |
| Jul 22, 2024 | 176.00 | 180.00 | 176.00 | 180.00 | 179.55 | - |
| Jul 19, 2024 | 177.00 | 179.00 | 177.00 | 179.00 | 178.56 | - |
| Jul 18, 2024 | 177.00 | 181.00 | 176.00 | 179.00 | 178.56 | - |
| Jul 17, 2024 | 178.00 | 179.00 | 177.00 | 179.00 | 178.56 | - |
| Jul 16, 2024 | 173.00 | 179.00 | 173.00 | 179.00 | 178.56 | - |
| Jul 15, 2024 | 171.00 | 176.00 | 171.00 | 176.00 | 175.56 | - |
| Jul 12, 2024 | 168.00 | 172.00 | 168.00 | 171.00 | 170.57 | - |
| Jul 11, 2024 | 162.00 | 170.00 | 162.00 | 170.00 | 169.58 | - |
| Jul 10, 2024 | 159.00 | 164.00 | 159.00 | 164.00 | 163.59 | - |
| Jul 9, 2024 | 161.00 | 162.00 | 161.00 | 162.00 | 161.60 | - |
| Jul 8, 2024 | 161.00 | 164.00 | 161.00 | 164.00 | 163.59 | - |
| Jul 5, 2024 | 163.00 | 163.00 | 161.00 | 162.00 | 161.60 | - |
| Jul 4, 2024 | 163.00 | 165.00 | 163.00 | 165.00 | 164.59 | - |
| Jul 3, 2024 | 165.00 | 165.00 | 165.00 | 165.00 | 164.59 | - |
| Jul 2, 2024 | 163.00 | 167.00 | 163.00 | 167.00 | 166.58 | - |
| Jul 1, 2024 | 167.00 | 167.00 | 165.00 | 165.00 | 164.59 | - |
| Jun 28, 2024 | 169.00 | 170.00 | 168.00 | 168.00 | 167.58 | - |
| Jun 27, 2024 | 166.00 | 169.00 | 166.00 | 169.00 | 168.58 | - |
| Jun 26, 2024 | 167.00 | 167.00 | 166.00 | 167.00 | 166.58 | - |
| Jun 25, 2024 | 171.00 | 172.00 | 169.00 | 169.00 | 168.58 | - |
| Jun 24, 2024 | 171.00 | 174.00 | 171.00 | 174.00 | 173.57 | - |
| Jun 21, 2024 | 171.00 | 172.00 | 171.00 | 172.00 | 171.57 | - |
| Jun 20, 2024 | 172.00 | 174.00 | 172.00 | 173.00 | 172.57 | - |
| Jun 19, 2024 | 172.00 | 173.00 | 172.00 | 173.00 | 172.57 | - |
| Jun 18, 2024 | 172.00 | 174.00 | 172.00 | 174.00 | 173.57 | - |
| Jun 17, 2024 | 171.00 | 175.00 | 171.00 | 174.00 | 173.57 | - |
| Jun 14, 2024 | 175.00 | 176.00 | 173.00 | 173.00 | 172.57 | - |
| Jun 13, 2024 | 174.00 | 176.00 | 173.00 | 176.00 | 175.56 | - |
| Jun 12, 2024 | 170.00 | 178.00 | 170.00 | 178.00 | 177.56 | - |
| Jun 11, 2024 | 169.00 | 171.00 | 169.00 | 171.00 | 170.57 | - |
| Jun 10, 2024 | 170.00 | 171.00 | 170.00 | 171.00 | 170.57 | - |
| Jun 7, 2024 | 170.00 | 172.00 | 170.00 | 171.00 | 170.57 | - |
| Jun 6, 2024 | 173.00 | 174.00 | 172.00 | 172.00 | 171.57 | - |
| Jun 5, 2024 | 171.00 | 175.00 | 171.00 | 175.00 | 174.57 | - |
| Jun 4, 2024 | 172.00 | 173.00 | 172.00 | 172.00 | 171.57 | - |
| Jun 3, 2024 | 180.00 | 181.00 | 175.00 | 175.00 | 174.57 | - |
| May 31, 2024 | 0.43 Dividend | |||||
| May 31, 2024 | 180.00 | 181.00 | 179.00 | 181.00 | 180.55 | - |
| May 30, 2024 | 179.00 | 181.00 | 179.00 | 181.00 | 180.12 | - |
| May 29, 2024 | 183.00 | 184.00 | 182.00 | 182.00 | 181.12 | - |
| May 28, 2024 | 188.00 | 189.00 | 186.00 | 186.00 | 185.10 | - |
| May 27, 2024 | 188.00 | 190.00 | 188.00 | 190.00 | 189.08 | - |
| May 24, 2024 | 190.00 | 192.00 | 190.00 | 190.00 | 189.08 | - |
| May 23, 2024 | 194.00 | 194.00 | 193.00 | 194.00 | 193.06 | - |
| May 22, 2024 | 195.00 | 197.00 | 194.00 | 196.00 | 195.05 | - |
| May 21, 2024 | 196.00 | 197.00 | 195.00 | 197.00 | 196.04 | - |
| May 20, 2024 | 193.00 | 200.00 | 193.00 | 198.00 | 197.04 | 45 |
| May 17, 2024 | 194.00 | 196.00 | 194.00 | 195.00 | 194.05 | - |
| May 16, 2024 | 196.00 | 196.00 | 196.00 | 196.00 | 195.05 | - |
| May 15, 2024 | 195.00 | 195.00 | 195.00 | 195.00 | 194.05 | - |
| May 14, 2024 | 195.00 | 195.00 | 195.00 | 195.00 | 194.05 | - |
| May 13, 2024 | 193.00 | 199.00 | 193.00 | 196.00 | 195.05 | 16 |
| May 10, 2024 | 192.00 | 195.00 | 192.00 | 195.00 | 194.05 | - |
| May 9, 2024 | 193.00 | 193.00 | 188.00 | 188.00 | 187.09 | - |
| May 8, 2024 | 190.00 | 195.00 | 190.00 | 195.00 | 194.05 | - |
| May 7, 2024 | 191.00 | 195.00 | 191.00 | 195.00 | 194.05 | - |
| May 6, 2024 | 186.00 | 186.00 | 186.00 | 186.00 | 185.10 | - |
| May 3, 2024 | 187.00 | 189.00 | 187.00 | 189.00 | 188.08 | - |
| May 2, 2024 | 184.00 | 184.00 | 184.00 | 184.00 | 183.11 | - |
| Apr 30, 2024 | 184.00 | 186.00 | 184.00 | 184.00 | 183.11 | - |
| Apr 29, 2024 | 184.00 | 188.00 | 184.00 | 187.00 | 186.09 | - |
| Apr 26, 2024 | 184.00 | 184.00 | 184.00 | 184.00 | 183.11 | - |
| Apr 25, 2024 | 188.00 | 189.00 | 187.00 | 187.00 | 186.09 | - |
| Apr 24, 2024 | 189.00 | 191.00 | 189.00 | 191.00 | 190.07 | - |
| Apr 23, 2024 | 188.00 | 194.00 | 187.00 | 194.00 | 193.06 | - |
| Apr 22, 2024 | 187.00 | 190.00 | 187.00 | 188.00 | 187.09 | - |
| Apr 19, 2024 | 183.00 | 188.00 | 183.00 | 188.00 | 187.09 | - |
Related Tickers
OBH.DU OC Oerlikon Corp AG, Pfaffikon
10.52
0.00%
SKUYF Sansei Technologies, Inc.
7.23
0.00%
SKLMF
2.7000
0.00%
RO41.DU Rotork PLC
3.6400
0.00%
OBH0.DU OC Oerlikon Corp AG, Pfaffikon
7.40
+0.68%
TE9.DU Teco 2030 ASA
0.0360
-10.45%
SNG.MU Singulus Technologies AG
1.3050
+2.76%
TKOLF TEIKOKU ELECTRIC MFG Co Ltd
12.03
0.00%
GLYYF
26.50
0.00%
S97.DU Savaria Corp
14.90
0.00%