WCM Beteiligungs- und Grundbesitz-AG (HAM:WCMK)
Germany
· Delayed Price · Currency is EUR 1.890
0.00 (0.00%)
At close: Mar 6, 2026
HAM:WCMK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | - | 2,000 |
| Mar 5, 2026 | 1.89 | 1.90 | 1.89 | 1.89 | 1.89 | - | 289 |
| Mar 4, 2026 | 1.88 | 1.89 | 1.88 | 1.89 | 1.89 | -0.53% | 1,000 |
| Mar 3, 2026 | 1.88 | 1.90 | 1.88 | 1.90 | 1.90 | 1.06% | 15 |
| Mar 2, 2026 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | 0.53% | - |
| Feb 27, 2026 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | - | - |
| Feb 26, 2026 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | - | - |
| Feb 25, 2026 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | -0.53% | - |
| Feb 24, 2026 | 1.88 | 1.89 | 1.88 | 1.88 | 1.88 | -0.53% | 1,627 |
| Feb 23, 2026 | 1.88 | 1.89 | 1.88 | 1.89 | 1.89 | 0.53% | 579 |
| Feb 20, 2026 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | -0.53% | 224 |
| Feb 19, 2026 | 1.88 | 1.89 | 1.88 | 1.89 | 1.89 | 0.53% | 11 |
| Feb 18, 2026 | 1.87 | 1.88 | 1.87 | 1.88 | 1.88 | -1.05% | 2,605 |
| Feb 17, 2026 | 1.87 | 1.90 | 1.87 | 1.90 | 1.90 | 1.06% | 141 |
| Feb 16, 2026 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | -3.09% | 761 |
| Feb 13, 2026 | 1.88 | 1.95 | 1.87 | 1.94 | 1.94 | 3.19% | 425 |
| Feb 12, 2026 | 1.87 | 1.88 | 1.87 | 1.88 | 1.88 | - | 32 |
| Feb 11, 2026 | 1.87 | 1.88 | 1.87 | 1.88 | 1.88 | - | 2 |
| Feb 10, 2026 | 1.87 | 1.88 | 1.87 | 1.88 | 1.88 | - | 7 |
| Feb 9, 2026 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | - | 63 |
| Feb 6, 2026 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | -1.05% | - |
| Feb 5, 2026 | 1.88 | 1.90 | 1.88 | 1.90 | 1.90 | 0.53% | 10 |
| Feb 4, 2026 | 1.88 | 1.89 | 1.88 | 1.89 | 1.89 | 0.53% | 1 |
| Feb 3, 2026 | 1.88 | 1.89 | 1.88 | 1.88 | 1.88 | -3.59% | 197 |
| Feb 2, 2026 | 1.89 | 1.95 | 1.89 | 1.95 | 1.95 | 3.72% | 19 |
| Jan 30, 2026 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | -1.05% | 113 |
| Jan 29, 2026 | 1.88 | 1.90 | 1.88 | 1.90 | 1.90 | 1.06% | 90 |
| Jan 28, 2026 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | - | - |
| Jan 27, 2026 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | - | 52 |
| Jan 26, 2026 | 1.89 | 1.89 | 1.88 | 1.88 | 1.88 | -0.53% | 836 |
| Jan 23, 2026 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | -0.53% | 153 |
| Jan 22, 2026 | 1.89 | 1.90 | 1.89 | 1.90 | 1.90 | 0.53% | 82 |
| Jan 21, 2026 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | -0.53% | 252 |
| Jan 20, 2026 | 1.89 | 1.90 | 1.89 | 1.90 | 1.90 | 0.53% | 2 |
| Jan 19, 2026 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | -0.53% | 594 |
| Jan 16, 2026 | 1.89 | 1.90 | 1.89 | 1.90 | 1.90 | 0.53% | 68 |
| Jan 15, 2026 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | -0.53% | 561 |
| Jan 14, 2026 | 1.89 | 1.90 | 1.89 | 1.90 | 1.90 | 0.53% | 10 |
| Jan 13, 2026 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | - | - |
| Jan 12, 2026 | 1.88 | 1.89 | 1.88 | 1.89 | 1.89 | - | 2,138 |
| Jan 9, 2026 | 1.88 | 1.89 | 1.88 | 1.89 | 1.89 | 0.53% | 70 |
| Jan 8, 2026 | 1.87 | 1.88 | 1.87 | 1.88 | 1.88 | 0.53% | 267 |
| Jan 7, 2026 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | -1.58% | 120 |
| Jan 6, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | - | 155 |
| Jan 5, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | 0.53% | 266 |
| Jan 2, 2026 | 1.88 | 1.89 | 1.87 | 1.89 | 1.89 | 1.07% | 1,103 |
| Dec 30, 2025 | 1.88 | 1.88 | 1.87 | 1.87 | 1.87 | -0.53% | 116 |
| Dec 29, 2025 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | -1.05% | 128 |
| Dec 23, 2025 | 1.88 | 1.90 | 1.88 | 1.90 | 1.90 | 1.06% | 60 |
| Dec 22, 2025 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | - | 1,823 |
| Dec 19, 2025 | 1.87 | 1.88 | 1.87 | 1.88 | 1.88 | 0.53% | 171 |
| Dec 18, 2025 | 1.86 | 1.87 | 1.86 | 1.87 | 1.87 | - | 25 |
| Dec 17, 2025 | 1.92 | 1.92 | 1.87 | 1.87 | 1.87 | -3.11% | 3,000 |
| Dec 16, 2025 | 1.92 | 1.93 | 1.92 | 1.93 | 1.93 | 0.52% | 5 |
| Dec 15, 2025 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | - | - |
| Dec 12, 2025 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | - | 400 |
| Dec 11, 2025 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | - | 237 |
| Dec 10, 2025 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | - | 180 |
| Dec 9, 2025 | 1.91 | 1.92 | 1.91 | 1.92 | 1.92 | 0.52% | 805 |
| Dec 8, 2025 | 1.93 | 1.93 | 1.91 | 1.91 | 1.91 | -1.55% | 3,451 |
| 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 |