Westpac Banking Corporation (FRA:WBC)
Germany
· Delayed Price · Currency is EUR 21.57
+0.25 (1.17%)
At close: Dec 5, 2025
Westpac Banking Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 21.50 | 21.57 | 21.50 | 21.57 | 21.57 | 1.17% | - |
| Dec 4, 2025 | 21.20 | 21.32 | 21.13 | 21.32 | 21.32 | 2.13% | 400 |
| Dec 3, 2025 | 20.91 | 20.91 | 20.88 | 20.88 | 20.88 | 0.17% | - |
| Dec 2, 2025 | 20.89 | 20.89 | 20.84 | 20.84 | 20.84 | -0.19% | - |
| Dec 1, 2025 | 20.90 | 20.90 | 20.88 | 20.88 | 20.88 | -1.35% | - |
| Nov 28, 2025 | 21.11 | 21.17 | 21.11 | 21.17 | 21.17 | 0.17% | - |
| Nov 27, 2025 | 21.20 | 21.20 | 21.13 | 21.13 | 21.13 | 0.09% | - |
| Nov 26, 2025 | 21.10 | 21.11 | 21.10 | 21.11 | 21.11 | 0.60% | - |
| Nov 25, 2025 | 21.16 | 21.16 | 20.99 | 20.99 | 20.99 | -0.10% | - |
| Nov 24, 2025 | 21.09 | 21.09 | 21.01 | 21.01 | 21.01 | 1.65% | - |
| Nov 21, 2025 | 20.61 | 20.67 | 20.61 | 20.67 | 20.67 | -2.15% | - |
| Nov 20, 2025 | 21.09 | 21.12 | 21.09 | 21.12 | 21.12 | 1.59% | - |
| Nov 19, 2025 | 20.80 | 20.80 | 20.77 | 20.79 | 20.79 | -1.24% | 150 |
| Nov 18, 2025 | 21.00 | 21.05 | 21.00 | 21.05 | 21.05 | -2.21% | - |
| Nov 17, 2025 | 21.67 | 21.67 | 21.53 | 21.53 | 21.53 | -0.55% | 772 |
| Nov 14, 2025 | 21.66 | 21.67 | 21.65 | 21.65 | 21.65 | -1.79% | - |
| Nov 13, 2025 | 22.15 | 22.15 | 22.04 | 22.04 | 22.04 | -1.03% | - |
| Nov 12, 2025 | 22.27 | 22.27 | 22.27 | 22.27 | 22.27 | -2.37% | - |
| Nov 11, 2025 | 22.51 | 22.81 | 22.51 | 22.81 | 22.81 | 3.17% | 1,761 |
| Nov 10, 2025 | 22.13 | 22.13 | 22.11 | 22.11 | 22.11 | 2.36% | - |
| Nov 7, 2025 | 21.77 | 21.99 | 21.40 | 21.60 | 21.60 | -2.11% | 1,970 |
| Nov 6, 2025 | 22.16 | 22.16 | 22.07 | 22.07 | 22.07 | -2.52% | - |
| Nov 5, 2025 | 22.63 | 22.64 | 22.63 | 22.64 | 22.20 | 0.22% | - |
| Nov 4, 2025 | 22.59 | 22.59 | 22.58 | 22.59 | 22.15 | 2.29% | - |
| Nov 3, 2025 | 22.10 | 22.10 | 22.08 | 22.08 | 21.65 | 0.96% | - |
| Oct 31, 2025 | 21.79 | 21.87 | 21.79 | 21.87 | 21.45 | 1.65% | - |
| Oct 30, 2025 | 21.62 | 21.63 | 21.52 | 21.52 | 21.10 | -0.46% | - |
| Oct 29, 2025 | 21.68 | 21.68 | 21.62 | 21.62 | 21.20 | -2.13% | - |
| Oct 28, 2025 | 22.08 | 22.09 | 22.08 | 22.09 | 21.66 | 0.96% | - |
| Oct 27, 2025 | 21.87 | 21.90 | 21.87 | 21.88 | 21.45 | 0.81% | - |
| Oct 24, 2025 | 21.71 | 21.71 | 21.70 | 21.70 | 21.28 | -0.09% | - |
| Oct 23, 2025 | 21.68 | 21.72 | 21.68 | 21.72 | 21.30 | -0.48% | - |
| Oct 22, 2025 | 21.86 | 21.86 | 21.83 | 21.83 | 21.40 | 1.16% | - |
| Oct 21, 2025 | 21.76 | 21.76 | 21.58 | 21.58 | 21.16 | -0.71% | - |
| Oct 20, 2025 | 21.72 | 21.73 | 21.70 | 21.73 | 21.31 | 1.68% | - |
| Oct 17, 2025 | 21.27 | 21.37 | 21.19 | 21.37 | 20.96 | -1.57% | - |
| Oct 16, 2025 | 21.72 | 21.75 | 21.71 | 21.71 | 21.29 | -0.18% | - |
| Oct 15, 2025 | 21.76 | 21.76 | 21.73 | 21.75 | 21.33 | 2.14% | - |
| Oct 14, 2025 | 21.34 | 21.34 | 21.30 | 21.30 | 20.88 | -1.71% | - |
| Oct 13, 2025 | 21.67 | 21.71 | 21.67 | 21.67 | 21.25 | -1.88% | - |
| Oct 10, 2025 | 22.08 | 22.08 | 22.08 | 22.08 | 21.65 | 0.11% | - |
| Oct 9, 2025 | 21.94 | 22.06 | 21.94 | 22.06 | 21.63 | -0.09% | - |
| Oct 8, 2025 | 22.04 | 22.08 | 22.04 | 22.08 | 21.65 | -0.02% | - |
| Oct 7, 2025 | 22.08 | 22.08 | 22.08 | 22.08 | 21.65 | 0.02% | - |
| Oct 6, 2025 | 22.06 | 22.08 | 22.06 | 22.08 | 21.65 | 0.64% | - |
| Oct 3, 2025 | 21.95 | 21.97 | 21.94 | 21.94 | 21.51 | -0.16% | - |
| Oct 2, 2025 | 22.01 | 22.01 | 21.97 | 21.97 | 21.55 | 1.45% | - |
| Oct 1, 2025 | 21.61 | 21.66 | 21.61 | 21.66 | 21.24 | -0.76% | - |
| Sep 30, 2025 | 21.75 | 21.82 | 21.73 | 21.82 | 21.40 | 0.95% | - |
| Sep 29, 2025 | 21.65 | 21.66 | 21.62 | 21.62 | 21.20 | 1.79% | - |
| Sep 26, 2025 | 21.24 | 21.24 | 21.24 | 21.24 | 20.83 | 0.50% | - |
| Sep 25, 2025 | 21.23 | 21.23 | 21.13 | 21.13 | 20.72 | 0.88% | - |
| Sep 24, 2025 | 20.94 | 20.95 | 20.94 | 20.95 | 20.54 | -3.01% | - |
| Sep 23, 2025 | 21.55 | 21.60 | 21.54 | 21.60 | 21.18 | 0.89% | - |
| Sep 22, 2025 | 21.46 | 21.46 | 21.41 | 21.41 | 20.99 | -0.44% | - |
| Sep 19, 2025 | 21.47 | 21.50 | 21.47 | 21.50 | 21.09 | -0.65% | - |
| Sep 18, 2025 | 21.61 | 21.64 | 21.59 | 21.64 | 21.22 | -0.37% | - |
| Sep 17, 2025 | 21.69 | 21.72 | 21.69 | 21.72 | 21.30 | -0.66% | - |
| Sep 16, 2025 | 21.95 | 21.95 | 21.87 | 21.87 | 21.44 | 0.05% | 460 |
| Sep 15, 2025 | 21.92 | 21.92 | 21.86 | 21.86 | 21.43 | 1.09% | - |
| Sep 12, 2025 | 21.62 | 21.62 | 21.62 | 21.62 | 21.20 | 1.77% | - |
| Sep 11, 2025 | 21.34 | 21.34 | 21.25 | 21.25 | 20.84 | -1.07% | - |
| Sep 10, 2025 | 21.47 | 21.48 | 21.47 | 21.48 | 21.06 | 1.90% | - |
| Sep 9, 2025 | 21.02 | 21.08 | 21.02 | 21.08 | 20.67 | -0.26% | - |
| Sep 8, 2025 | 21.09 | 21.13 | 21.09 | 21.13 | 20.72 | -0.17% | - |
| Sep 5, 2025 | 21.21 | 21.24 | 21.17 | 21.17 | 20.76 | 0.12% | 130 |
| Sep 4, 2025 | 21.14 | 21.16 | 21.14 | 21.14 | 20.73 | 2.00% | - |
| Sep 3, 2025 | 20.66 | 20.73 | 20.66 | 20.73 | 20.33 | -3.20% | - |
| Sep 2, 2025 | 21.43 | 21.43 | 21.41 | 21.41 | 21.00 | 0.66% | - |
| Sep 1, 2025 | 21.65 | 21.65 | 21.19 | 21.27 | 20.86 | -0.89% | 1,100 |
| Aug 29, 2025 | 21.47 | 21.47 | 21.46 | 21.46 | 21.05 | -0.97% | - |
| Aug 28, 2025 | 21.65 | 21.68 | 21.65 | 21.67 | 21.25 | 2.17% | 100 |
| Aug 27, 2025 | 21.23 | 21.25 | 21.21 | 21.21 | 20.80 | 0.17% | - |
| Aug 26, 2025 | 21.21 | 21.21 | 21.18 | 21.18 | 20.77 | 0.31% | - |
| Aug 25, 2025 | 21.19 | 21.19 | 21.11 | 21.11 | 20.70 | -1.79% | - |
| Aug 22, 2025 | 21.45 | 21.50 | 21.45 | 21.50 | 21.08 | 1.73% | - |
| Aug 21, 2025 | 21.20 | 21.20 | 21.13 | 21.13 | 20.72 | 0.38% | - |
| Aug 20, 2025 | 21.15 | 21.15 | 21.05 | 21.05 | 20.64 | 2.41% | - |
| Aug 19, 2025 | 20.60 | 20.60 | 20.56 | 20.56 | 20.16 | 0.88% | - |
| Aug 18, 2025 | 20.38 | 20.38 | 20.38 | 20.38 | 19.98 | 0.72% | - |
| Aug 15, 2025 | 20.40 | 20.40 | 20.23 | 20.23 | 19.84 | 1.75% | - |
| Aug 14, 2025 | 19.96 | 19.96 | 19.88 | 19.88 | 19.50 | 5.14% | - |
| Aug 13, 2025 | 18.92 | 18.92 | 18.91 | 18.91 | 18.55 | -1.98% | - |
| Aug 12, 2025 | 19.33 | 19.34 | 19.29 | 19.29 | 18.92 | 1.12% | - |
| Aug 11, 2025 | 19.05 | 19.08 | 19.04 | 19.08 | 18.71 | 1.86% | - |
| Aug 8, 2025 | 18.72 | 18.73 | 18.72 | 18.73 | 18.37 | -0.94% | - |
| Aug 7, 2025 | 18.85 | 18.91 | 18.85 | 18.91 | 18.54 | 0.38% | - |
| Aug 6, 2025 | 18.88 | 18.89 | 18.84 | 18.84 | 18.47 | 0.77% | - |
| Aug 5, 2025 | 18.66 | 18.69 | 18.66 | 18.69 | 18.33 | 1.18% | - |
| Aug 4, 2025 | 18.48 | 18.49 | 18.47 | 18.47 | 18.12 | -0.85% | - |
| Aug 1, 2025 | 18.70 | 18.72 | 18.63 | 18.63 | 18.27 | -1.68% | - |
| Jul 31, 2025 | 18.99 | 18.99 | 18.95 | 18.95 | 18.59 | 0.43% | - |
| Jul 30, 2025 | 18.87 | 18.87 | 18.85 | 18.87 | 18.50 | 1.79% | - |
| Jul 29, 2025 | 18.52 | 18.54 | 18.51 | 18.54 | 18.18 | 0.61% | - |
| Jul 28, 2025 | 18.42 | 18.42 | 18.42 | 18.42 | 18.07 | 0.41% | - |
| Jul 25, 2025 | 18.36 | 18.36 | 18.34 | 18.35 | 17.99 | -1.22% | - |
| Jul 24, 2025 | 18.59 | 18.60 | 18.57 | 18.57 | 18.22 | 0.56% | - |
| Jul 23, 2025 | 18.39 | 18.47 | 18.39 | 18.47 | 18.11 | 2.58% | - |
| Jul 22, 2025 | 18.00 | 18.02 | 18.00 | 18.01 | 17.66 | -1.86% | - |
| Jul 21, 2025 | 18.70 | 18.70 | 18.35 | 18.35 | 17.99 | -4.05% | 367 |