WCM Beteiligungs- und Grundbesitz-AG (HAM:WCMK)
Germany
· Delayed Price · Currency is EUR 1.930
-0.010 (-0.52%)
At close: Dec 3, 2025
HAM:WCMK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.93 | 1.94 | 1.93 | 1.94 | 1.94 | 0.52% | 30 |
| Dec 4, 2025 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | - | 628 |
| Dec 3, 2025 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | -0.52% | - |
| Dec 2, 2025 | 1.93 | 1.94 | 1.93 | 1.94 | 1.94 | 1.04% | 41 |
| Dec 1, 2025 | 1.92 | 1.92 | 1.91 | 1.92 | 1.92 | - | 4,649 |
| Nov 28, 2025 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | -0.52% | - |
| Nov 27, 2025 | 1.92 | 1.94 | 1.92 | 1.93 | 1.93 | 0.52% | 2,050 |
| Nov 26, 2025 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | - | - |
| Nov 25, 2025 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | -1.03% | - |
| Nov 24, 2025 | 1.92 | 1.96 | 1.92 | 1.94 | 1.94 | 0.52% | 1,500 |
| Nov 21, 2025 | 1.92 | 1.93 | 1.92 | 1.93 | 1.93 | - | 5 |
| Nov 20, 2025 | 1.92 | 1.93 | 1.92 | 1.93 | 1.93 | -0.52% | 121 |
| Nov 19, 2025 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | -1.02% | 727 |
| Nov 18, 2025 | 1.94 | 1.96 | 1.94 | 1.96 | 1.96 | 2.08% | 25 |
| Nov 17, 2025 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | -0.52% | - |
| Nov 14, 2025 | 1.92 | 1.93 | 1.92 | 1.93 | 1.93 | - | 5 |
| Nov 13, 2025 | 1.92 | 1.93 | 1.92 | 1.93 | 1.93 | - | 13 |
| Nov 12, 2025 | 1.92 | 1.93 | 1.92 | 1.93 | 1.93 | - | 180 |
| Nov 11, 2025 | 1.92 | 1.93 | 1.92 | 1.93 | 1.93 | - | 50 |
| Nov 10, 2025 | 1.92 | 1.93 | 1.92 | 1.93 | 1.93 | - | 10 |
| Nov 7, 2025 | 1.92 | 1.93 | 1.92 | 1.93 | 1.93 | 0.52% | 864 |
| Nov 6, 2025 | 1.91 | 1.92 | 1.91 | 1.92 | 1.92 | 0.52% | 37 |
| Nov 5, 2025 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | -0.52% | - |
| Nov 4, 2025 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | 0.52% | 8 |
| Nov 3, 2025 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | -0.52% | - |
| Oct 31, 2025 | 1.91 | 1.92 | 1.91 | 1.92 | 1.92 | - | 30 |
| Oct 30, 2025 | 1.92 | 1.95 | 1.91 | 1.92 | 1.92 | -0.52% | 3,803 |
| Oct 29, 2025 | 1.92 | 1.93 | 1.92 | 1.93 | 1.93 | 0.52% | 50 |
| Oct 28, 2025 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | -1.03% | - |
| Oct 27, 2025 | 1.94 | 1.94 | 1.93 | 1.94 | 1.94 | - | 327 |
| Oct 24, 2025 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | 1.04% | 45 |
| Oct 23, 2025 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | -1.03% | 1,488 |
| Oct 22, 2025 | 1.92 | 1.94 | 1.92 | 1.94 | 1.94 | 1.04% | 19 |
| Oct 21, 2025 | 1.92 | 1.96 | 1.92 | 1.92 | 1.92 | - | 360 |
| Oct 20, 2025 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | - | 303 |
| Oct 17, 2025 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | - | - |
| Oct 16, 2025 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | - | 1,084 |
| Oct 15, 2025 | 2.00 | 2.00 | 1.92 | 1.92 | 1.92 | -4.00% | 2,424 |
| Oct 14, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | - |
| Oct 13, 2025 | 1.90 | 2.00 | 1.90 | 2.00 | 2.00 | 5.26% | 7,296 |
| Oct 10, 2025 | 2.00 | 2.00 | 1.90 | 1.90 | 1.90 | -5.94% | 10,000 |
| Oct 9, 2025 | 2.02 | 2.02 | 2.00 | 2.02 | 2.02 | 1.00% | 409 |
| Oct 8, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | 1,041 |
| Oct 7, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | 300 |
| Oct 6, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | 75 |
| Oct 3, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | 136 |
| Oct 2, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | 432 |
| Oct 1, 2025 | 1.88 | 2.00 | 1.88 | 2.00 | 2.00 | - | 32 |
| Sep 30, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | 1 |
| Sep 29, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | 59 |