tiprankstipranks
Shearwater Group PLC (DE:DTW1)
FRANKFURT:DTW1
Germany Market
DTW1
Shearwater
RESEARCH TOOLSreports

Shearwater (DTW1) Historical Prices

0 Followers
Time Period
3M
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Sep 10, 2026
0.63
0.63
0.63
0.63
0.63
0.00%
0
-
Sep 09, 2026
0.64
0.64
0.63
0.63
0.63
-1.57%
0
-
Sep 08, 2026
0.65
0.65
0.64
0.64
0.64
-2.31%
0
-
Sep 07, 2026
0.65
0.65
0.65
0.65
0.65
0.00%
0
-
Sep 04, 2026
0.65
0.65
0.65
0.65
0.65
0.00%
0
-
Sep 03, 2026
0.65
0.65
0.65
0.65
0.65
0.00%
0
-
Sep 02, 2026
0.65
0.65
0.65
0.65
0.65
-0.76%
0
-
Sep 01, 2026
0.66
0.66
0.66
0.66
0.66
+0.77%
0
-
Aug 31, 2026
0.66
0.66
0.65
0.65
0.65
-0.76%
0
-
Aug 28, 2026
0.66
0.66
0.66
0.66
0.66
+0.77%
0
-
Aug 27, 2026
0.65
0.65
0.65
0.65
0.65
-0.76%
0
-
Aug 26, 2026
0.66
0.66
0.66
0.66
0.66
0.00%
0
-
Aug 25, 2026
0.66
0.66
0.66
0.66
0.66
0.00%
0
-
Aug 24, 2026
0.66
0.66
0.66
0.66
0.66
0.00%
0
-
Aug 21, 2026
0.64
0.66
0.64
0.66
0.66
+2.34%
0
-
Aug 20, 2026
0.64
0.64
0.64
0.64
0.64
0.00%
0
-
Aug 19, 2026
0.64
0.64
0.64
0.64
0.64
-0.78%
0
-
Aug 18, 2026
0.65
0.65
0.65
0.65
0.65
0.00%
0
-
Aug 17, 2026
0.65
0.65
0.65
0.65
0.65
0.00%
0
-
Aug 14, 2026
0.67
0.67
0.65
0.65
0.65
0.00%
0
-
Aug 13, 2026
0.65
0.65
0.65
0.65
0.65
-5.84%
0
-
Aug 12, 2026
0.69
0.69
0.69
0.69
0.69
-0.72%
0
-
Aug 11, 2026
0.69
0.69
0.69
0.69
0.69
0.00%
0
-
Aug 10, 2026
0.69
0.69
0.69
0.69
0.69
0.00%
0
-
Aug 07, 2026
0.69
0.69
0.69
0.69
0.69
+0.73%
0
0.00
Aug 06, 2026
0.69
0.69
0.69
0.69
0.69
0.00%
0
0.00
Aug 05, 2026
0.69
0.69
0.69
0.69
0.69
0.00%
0
0.00
Aug 04, 2026
0.71
0.71
0.69
0.69
0.69
-0.72%
0
0.00
Aug 03, 2026
0.69
0.69
0.69
0.69
0.69
-0.72%
0
0.00
Jul 31, 2026
0.63
0.70
0.63
0.70
0.70
+11.20%
0
0.00
Jul 30, 2026
0.63
0.63
0.63
0.63
0.63
+0.81%
0
0.00
Jul 29, 2026
0.62
0.62
0.62
0.62
0.62
-0.80%
0
0.00
Jul 28, 2026
0.63
0.63
0.63
0.63
0.63
+22.55%
0
0.00
Jul 27, 2026
0.51
0.51
0.51
0.51
0.51
-4.67%
0
0.00
Jul 24, 2026
0.51
0.54
0.51
0.54
0.54
+4.90%
0
0.00
Jul 23, 2026
0.51
0.51
0.51
0.51
0.51
+0.99%
0
0.00
Jul 22, 2026
0.51
0.51
0.51
0.51
0.51
0.00%
0
0.00
Jul 21, 2026
0.51
0.51
0.51
0.51
0.51
0.00%
0
0.00
Jul 20, 2026
0.51
0.51
0.51
0.51
0.51
0.00%
0
0.00
Jul 17, 2026
0.51
0.51
0.51
0.51
0.51
-0.98%
0
0.00
Jul 16, 2026
0.51
0.51
0.51
0.51
0.51
+4.94%
0
0.00
Jul 15, 2026
0.49
0.49
0.49
0.49
0.49
+3.40%
0
0.00
Jul 14, 2026
0.47
0.47
0.47
0.47
0.47
+3.98%
0
0.00
Jul 13, 2026
0.48
0.48
0.45
0.45
0.45
-5.04%
0
0.00
Jul 10, 2026
0.48
0.48
0.48
0.48
0.48
0.00%
0
0.00
Jul 09, 2026
0.48
0.48
0.48
0.48
0.48
0.00%
0
0.00
Jul 08, 2026
0.48
0.48
0.48
0.48
0.48
-0.83%
0
0.00
Jul 07, 2026
0.48
0.48
0.48
0.48
0.48
0.00%
0
0.00
Jul 06, 2026
0.48
0.48
0.48
0.48
0.48
-0.83%
0
0.00
Jul 03, 2026
0.48
0.48
0.48
0.48
0.48
+1.26%
0
0.00
Rows:
50