Walter Meier AG (0QQK) Share Price

  1. Home
    2. /
  2. Company
    3. /
  3. Walter Meier AG

Date Open High Low Close* Volume
03/07/2018 30.38p 30.38p 30.38p 30.95p 0
02/07/2018 30.38p 30.38p 30.38p 30.95p 0
29/06/2018 30.38p 30.38p 30.38p 30.95p 0
28/06/2018 30.38p 30.38p 30.38p 30.95p 0
27/06/2018 30.38p 30.38p 30.38p 30.95p 0
26/06/2018 30.38p 30.38p 30.38p 30.95p 0
25/06/2018 30.38p 30.38p 30.38p 30.95p 0
22/06/2018 30.38p 30.38p 30.38p 30.95p 0
21/06/2018 30.38p 30.38p 30.38p 30.95p 0
20/06/2018 30.38p 30.38p 30.38p 30.95p 0
19/06/2018 30.38p 30.38p 30.38p 30.95p 0
18/06/2018 30.38p 30.38p 30.38p 30.95p 0
15/06/2018 30.38p 30.38p 30.38p 30.95p 0
14/06/2018 30.38p 30.38p 30.38p 30.95p 0
13/06/2018 30.38p 30.38p 30.38p 30.95p 0
12/06/2018 30.38p 30.38p 30.38p 30.95p 116
11/06/2018 30.38p 30.38p 30.38p 30.95p 0
08/06/2018 30.38p 30.38p 30.38p 30.95p 100
07/06/2018 32.05p 30.95p 30.95p 30.95p 0
06/06/2018 32.05p 30.95p 30.95p 30.95p 0
05/06/2018 32.05p 30.95p 30.95p 30.95p 0
04/06/2018 32.05p 30.95p 30.95p 30.95p 0
01/06/2018 32.05p 30.95p 30.95p 30.95p 200
31/05/2018 32.05p 30.95p 30.95p 30.95p 0
30/05/2018 32.05p 30.95p 30.95p 30.95p 0
29/05/2018 32.05p 30.95p 30.95p 30.95p 0
25/05/2018 32.05p 30.95p 30.95p 30.95p 0
24/05/2018 32.05p 30.95p 30.95p 30.95p 0
23/05/2018 32.05p 30.95p 30.95p 30.95p 47
22/05/2018 16.02p 15.70p 15.70p 30.95p 0
22/05/2018 16.02p 15.70p 15.70p 30.95p 0
21/05/2018 32.05p 30.95p 30.20p 30.95p 0
18/05/2018 32.05p 31.60p 30.20p 30.20p 300
17/05/2018 32.05p 32.10p 31.60p 31.60p 0
16/05/2018 32.05p 32.85p 32.10p 32.10p 0
15/05/2018 32.05p 33.40p 32.85p 32.85p 700
14/05/2018 32.05p 33.75p 33.40p 33.40p 0
11/05/2018 32.05p 33.75p 33.75p 33.75p 0
10/05/2018 32.05p 33.75p 33.25p 33.75p 0
09/05/2018 32.05p 33.70p 33.25p 33.25p 0
08/05/2018 32.05p 33.70p 31.85p 33.70p 0
04/05/2018 32.05p 32.25p 31.85p 31.85p 0
03/05/2018 32.05p 32.60p 32.25p 32.25p 0
02/05/2018 32.05p 32.60p 32.60p 32.60p 0
01/05/2018 32.05p 32.60p 32.55p 32.60p 0
30/04/2018 32.05p 32.55p 32.30p 32.55p 0
27/04/2018 32.05p 32.50p 32.30p 32.30p 0
26/04/2018 32.05p 32.55p 32.50p 32.50p 0
25/04/2018 32.05p 32.55p 32.05p 32.55p 104
24/04/2018 38.85p 32.05p 32.00p 32.00p 0
23/04/2018 38.85p 32.05p 31.65p 32.05p 0
20/04/2018 38.85p 32.00p 31.65p 31.65p 0
19/04/2018 38.85p 32.90p 32.00p 32.00p 0
18/04/2018 38.85p 32.90p 32.25p 32.90p 0
17/04/2018 38.85p 32.25p 32.00p 32.25p 0
16/04/2018 38.85p 32.00p 32.00p 32.00p 0
13/04/2018 38.85p 32.00p 31.15p 32.00p 0
12/04/2018 38.85p 31.60p 31.15p 31.15p 0
11/04/2018 38.85p 31.65p 31.60p 31.60p 0
10/04/2018 38.85p 33.45p 31.65p 31.65p 0
09/04/2018 38.85p 33.45p 32.65p 33.45p 0
06/04/2018 38.85p 33.80p 32.65p 32.65p 0
05/04/2018 38.85p 35.45p 33.80p 33.80p 0
04/04/2018 38.85p 37.05p 35.45p 35.45p 0
03/04/2018 38.85p 37.05p 37.05p 37.05p 0
29/03/2018 38.85p 37.05p 37.00p 37.05p 102
28/03/2018 38.85p 37.00p 37.00p 37.00p 0
27/03/2018 38.85p 37.10p 37.00p 37.00p 0
26/03/2018 38.85p 37.15p 37.10p 37.10p 0
23/03/2018 38.85p 37.30p 37.15p 37.15p 0
22/03/2018 38.85p 37.30p 37.25p 37.30p 0
21/03/2018 38.85p 37.50p 37.25p 37.25p 0
20/03/2018 38.85p 38.15p 37.50p 37.50p 0
19/03/2018 38.85p 38.85p 38.15p 38.15p 408
16/03/2018 38.85p 39.00p 38.85p 38.85p 0
15/03/2018 38.85p 39.00p 38.10p 39.00p 0
14/03/2018 38.85p 39.15p 38.10p 38.10p 33
13/03/2018 39.15p 39.35p 38.30p 39.35p 0
12/03/2018 39.15p 38.80p 38.30p 38.30p 0
09/03/2018 39.15p 38.85p 38.80p 38.80p 0
08/03/2018 39.15p 39.15p 38.85p 38.85p 119
07/03/2018 42.00p 39.30p 38.75p 39.30p 0
06/03/2018 42.00p 38.75p 38.15p 38.75p 0
05/03/2018 42.00p 38.90p 38.15p 38.15p 0
02/03/2018 42.00p 39.60p 38.90p 38.90p 0
01/03/2018 42.00p 39.95p 39.60p 39.60p 0
28/02/2018 42.00p 39.95p 39.30p 39.95p 0
27/02/2018 42.00p 39.30p 38.95p 39.30p 0
26/02/2018 42.00p 39.00p 38.95p 38.95p 0
23/02/2018 42.00p 39.10p 39.00p 39.00p 0
22/02/2018 42.00p 40.20p 39.10p 39.10p 0
21/02/2018 42.00p 42.35p 40.20p 40.20p 0
20/02/2018 42.00p 42.35p 40.20p 42.35p 17
19/02/2018 42.00p 41.75p 41.15p 41.75p 0
16/02/2018 42.00p 41.15p 40.40p 41.15p 0
15/02/2018 42.00p 40.80p 40.40p 40.40p 0
14/02/2018 42.00p 40.85p 40.80p 40.80p 0
13/02/2018 42.00p 40.85p 40.45p 40.85p 0
12/02/2018 42.00p 40.50p 40.45p 40.45p 0
09/02/2018 42.00p 41.35p 40.50p 40.50p 0
08/02/2018 42.00p 42.70p 41.35p 41.35p 0
07/02/2018 42.00p 42.70p 42.25p 42.70p 0
06/02/2018 42.00p 42.25p 42.00p 42.25p 118
05/02/2018 42.00p 42.00p 42.00p 42.00p 50
02/02/2018 42.00p 42.00p 42.00p 42.00p 0
01/02/2018 42.00p 42.00p 42.00p 42.00p 0
31/01/2018 42.00p 42.00p 42.00p 42.00p 0
30/01/2018 42.00p 42.00p 42.00p 42.00p 0
29/01/2018 42.00p 42.00p 42.00p 42.00p 0
26/01/2018 42.00p 42.00p 42.00p 42.00p 0
25/01/2018 42.00p 42.00p 42.00p 42.00p 0
24/01/2018 42.00p 42.00p 42.00p 42.00p 0
23/01/2018 42.00p 42.00p 42.00p 42.00p 0
22/01/2018 42.00p 42.00p 42.00p 42.00p 0
19/01/2018 42.00p 42.00p 42.00p 42.00p 0
18/01/2018 42.00p 42.00p 42.00p 42.00p 0
17/01/2018 42.00p 42.00p 42.00p 42.00p 0
16/01/2018 42.00p 42.00p 42.00p 42.00p 0
15/01/2018 42.00p 42.00p 42.00p 42.00p 0
12/01/2018 42.00p 42.00p 42.00p 42.00p 0
11/01/2018 42.00p 42.00p 42.00p 42.00p 0
10/01/2018 42.00p 42.00p 42.00p 42.00p 0
09/01/2018 42.00p 42.00p 42.00p 42.00p 0
08/01/2018 42.00p 42.00p 42.00p 42.00p 0
05/01/2018 42.00p 42.00p 42.00p 42.00p 0
04/01/2018 42.00p 42.00p 42.00p 42.00p 0
03/01/2018 42.00p 42.00p 42.00p 42.00p 0
02/01/2018 42.00p 42.00p 42.00p 42.00p 0
29/12/2017 42.00p 42.00p 42.00p 42.00p 0
28/12/2017 42.00p 42.00p 42.00p 42.00p 0
27/12/2017 42.00p 42.00p 42.00p 42.00p 0
22/12/2017 42.00p 42.00p 42.00p 42.00p 0
21/12/2017 42.00p 42.00p 42.00p 42.00p 0
20/12/2017 42.00p 42.00p 42.00p 42.00p 0
19/12/2017 42.00p 42.00p 42.00p 42.00p 0
18/12/2017 42.00p 42.00p 42.00p 42.00p 0
15/12/2017 42.00p 42.00p 42.00p 42.00p 0
14/12/2017 42.00p 42.00p 42.00p 42.00p 0
13/12/2017 42.00p 42.00p 42.00p 42.00p 0
12/12/2017 42.00p 42.00p 42.00p 42.00p 0
11/12/2017 42.00p 42.00p 42.00p 42.00p 0
08/12/2017 42.00p 42.00p 42.00p 42.00p 0
07/12/2017 42.00p 42.00p 42.00p 42.00p 0
06/12/2017 42.00p 42.00p 42.00p 42.00p 0
05/12/2017 42.00p 42.00p 42.00p 42.00p 0
04/12/2017 42.00p 42.00p 42.00p 42.00p 0
01/12/2017 42.00p 42.00p 42.00p 42.00p 0
30/11/2017 42.00p 42.00p 42.00p 42.00p 0
29/11/2017 42.00p 42.00p 42.00p 42.00p 0
28/11/2017 42.00p 42.00p 42.00p 42.00p 0
27/11/2017 42.00p 42.00p 42.00p 42.00p 0
24/11/2017 0.00p 42.00p 42.00p 42.00p 0
23/11/2017 0.00p 42.00p 42.00p 42.00p 42

*Close Price adjusted for both dividends and splits