Waste Connections

WCN
🏛️ germany →
148.30
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-30 119.90 119.90 119.90 119.90 0.0M
2021-12-29 119.10 119.10 119.10 119.10 0.0M
2021-12-28 119.15 119.15 119.15 119.15 0.0M
2021-12-27 115.75 115.75 115.75 115.75 0.0M
2021-12-23 115.00 115.05 115.00 115.05 0.0M
2021-12-22 114.40 114.40 114.40 114.40 0.0M
2021-12-21 114.15 114.15 113.80 113.80 0.0M
2021-12-20 114.85 114.85 114.85 114.85 0.0M
2021-12-17 116.30 116.30 116.30 116.30 0.0M
2021-12-16 116.40 116.40 116.40 116.40 0.0M
2021-12-15 116.00 116.00 116.00 116.00 0.0M
2021-12-14 116.70 116.75 116.70 116.75 0.0M
2021-12-13 116.85 117.90 116.85 117.90 0.0M
2021-12-10 117.00 117.00 117.00 117.00 0.0M
2021-12-09 117.80 117.80 117.80 117.80 0.0M
2021-12-08 119.75 119.75 119.75 119.75 0.0M
2021-12-07 119.85 119.85 119.85 119.85 0.0M
2021-12-06 118.65 118.65 118.65 118.65 0.0M
2021-12-03 119.85 119.85 119.65 119.65 0.0M
2021-12-02 117.15 119.05 117.15 119.05 0.0M
2021-12-01 117.35 119.65 117.35 119.65 0.0M
2021-11-30 120.25 120.25 119.00 120.00 0.0M
2021-11-29 117.75 121.35 117.75 121.35 0.0M
2021-11-26 121.65 121.65 119.90 119.90 0.0M
2021-11-25 122.00 122.85 122.00 122.85 0.0M
2021-11-24 121.50 121.50 121.00 121.00 0.0M
2021-11-23 120.95 121.65 120.95 121.65 0.0M
2021-11-22 122.00 122.25 122.00 122.25 0.0M
2021-11-19 121.85 121.85 121.75 121.75 0.0M
2021-11-18 121.65 122.40 121.45 122.35 0.0M
2021-11-17 120.30 120.75 120.30 120.75 0.0M
2021-11-16 119.10 120.35 119.10 120.35 0.0M
2021-11-15 118.05 118.40 118.05 118.40 0.0M
2021-11-12 118.10 118.10 118.00 118.00 0.0M
2021-11-11 117.80 117.80 117.80 117.80 0.0M
2021-11-10 115.25 117.05 115.25 117.05 0.0M
2021-11-09 116.70 116.70 115.85 116.10 0.0M
2021-11-08 115.65 116.70 115.65 116.70 0.0M
2021-11-05 117.20 118.05 117.20 118.05 0.0M
2021-11-04 116.35 116.95 116.35 116.95 0.0M
2021-11-03 118.50 119.20 118.50 118.75 0.0M
2021-11-02 116.90 117.80 116.90 117.80 0.0M
2021-11-01 117.05 119.30 117.05 117.45 0.0M
2021-10-29 113.30 116.00 113.30 116.00 0.0M
2021-10-28 112.70 115.35 112.70 115.35 0.0M
2021-10-27 113.80 113.80 113.70 113.70 0.0M
2021-10-26 113.40 115.40 112.35 112.35 0.0M
2021-10-25 114.75 116.25 114.70 114.70 0.0M
2021-10-22 113.95 114.05 113.95 114.05 0.0M
2021-10-21 111.90 113.30 111.90 113.30 0.0M
2021-10-20 111.65 112.20 111.65 112.20 0.0M
2021-10-19 111.55 111.55 111.10 111.10 0.0M
2021-10-18 111.40 112.05 111.15 112.05 0.0M
2021-10-15 112.65 113.25 112.65 113.25 0.0M
2021-10-14 110.95 112.20 110.95 112.20 0.0M
2021-10-13 110.20 111.35 110.20 111.35 0.0M
2021-10-12 110.45 111.50 110.45 111.50 0.0M
2021-10-11 110.55 110.85 110.55 110.85 0.0M
2021-10-08 110.65 110.65 110.35 110.35 0.0M
2021-10-07 108.95 110.35 108.95 110.35 0.0M
2021-10-06 107.25 107.40 107.25 107.40 0.0M
2021-10-05 106.80 107.20 106.80 107.20 0.0M
2021-10-04 108.30 108.30 107.70 107.70 0.0M
2021-10-01 108.00 108.00 107.05 107.05 0.0M
2021-09-30 109.40 109.85 109.40 109.85 0.0M
2021-09-29 108.65 111.00 108.65 109.10 0.0M
2021-09-28 110.15 110.15 109.15 109.15 0.0M
2021-09-27 113.10 113.10 112.15 112.15 0.0M
2021-09-24 111.90 112.30 111.90 112.30 0.0M
2021-09-23 111.75 112.40 111.75 112.40 0.0M
2021-09-22 110.25 110.30 110.25 110.30 0.0M
2021-09-21 109.20 110.25 109.20 110.25 0.0M
2021-09-20 108.10 108.15 108.10 108.15 0.0M
2021-09-17 108.95 108.95 108.20 108.20 0.0M
2021-09-16 110.00 110.40 110.00 110.40 0.0M
2021-09-15 110.15 110.40 110.15 110.40 0.0M
2021-09-14 110.85 110.85 110.20 110.20 0.0M
2021-09-13 112.00 112.10 112.00 112.10 0.0M
2021-09-10 110.95 110.95 110.95 110.95 0.0M
2021-09-09 110.20 111.05 110.20 111.05 0.0M
2021-09-08 108.95 110.00 108.95 110.00 0.0M
2021-09-07 110.35 110.35 108.70 108.70 0.0M
2021-09-06 111.00 111.00 111.00 111.00 0.0M
2021-09-03 109.90 110.60 109.90 110.60 0.0M
2021-09-02 109.45 109.45 109.45 109.45 0.0M
2021-09-01 109.50 110.00 109.50 110.00 0.0M
2021-08-31 109.00 109.00 108.65 108.65 0.0M
2021-08-30 108.30 108.30 108.30 108.30 0.0M
2021-08-27 108.10 108.10 108.10 108.10 0.0M
2021-08-26 107.50 107.50 107.50 107.50 0.0M
2021-08-25 107.75 108.35 107.75 108.00 0.0M
2021-08-24 108.20 108.20 108.20 108.20 0.0M
2021-08-23 109.15 110.80 108.15 108.15 0.0M
2021-08-20 107.95 108.65 107.95 108.65 0.0M
2021-08-19 107.05 107.50 107.05 107.50 0.0M
2021-08-18 108.15 108.15 107.95 107.95 0.0M
2021-08-17 107.40 107.75 107.40 107.75 0.0M
2021-08-16 107.10 107.45 107.10 107.45 0.0M
2021-08-13 107.40 107.90 107.40 107.90 0.0M
2021-08-12 107.35 108.25 107.35 108.25 0.0M
2021-08-11 106.25 106.95 106.25 106.95 0.0M
2021-08-10 106.30 106.75 106.30 106.75 0.0M
2021-08-09 106.35 106.65 106.35 106.65 0.0M
2021-08-06 106.40 106.60 106.40 106.60 0.0M
2021-08-05 107.30 107.30 106.00 106.00 0.0M
2021-08-04 107.10 107.90 107.10 107.90 0.0M
2021-08-03 105.75 106.60 105.75 106.60 0.0M
2021-08-02 106.60 106.60 106.60 106.60 0.0M
2021-07-30 104.75 105.15 104.75 105.15 0.0M
2021-07-29 104.85 104.85 104.85 104.85 0.0M
2021-07-28 105.20 105.40 105.20 105.40 0.0M
2021-07-27 104.90 105.35 104.90 105.35 0.0M
2021-07-26 105.40 105.40 104.55 104.55 0.0M
2021-07-23 105.40 105.60 105.40 105.60 0.0M
2021-07-22 105.10 105.10 104.80 104.80 0.0M
2021-07-21 104.65 105.25 104.65 105.25 0.0M
2021-07-20 102.30 104.25 102.30 104.25 0.0M
2021-07-19 103.85 103.85 102.55 102.80 0.0M
2021-07-16 103.15 103.65 103.15 103.65 0.0M
2021-07-15 102.70 102.85 102.70 102.85 0.0M
2021-07-14 102.70 102.70 102.70 102.70 0.0M
2021-07-13 102.35 102.70 102.35 102.70 0.0M
2021-07-12 102.50 102.50 102.25 102.25 0.0M
2021-07-09 101.75 102.20 101.75 102.20 0.0M
2021-07-08 103.50 103.50 102.35 102.35 0.0M
2021-07-07 101.60 103.25 101.60 103.25 0.0M
2021-07-06 99.96 100.65 99.96 100.65 0.0M
2021-07-05 100.65 100.65 100.20 100.20 0.0M
2021-07-02 100.55 100.55 100.55 100.55 0.0M
2021-07-01 100.80 101.30 100.80 101.30 0.0M
2021-06-30 100.70 100.90 100.70 100.90 0.0M
2021-06-29 100.35 100.85 100.35 100.85 0.0M
2021-06-28 100.65 100.65 100.65 100.65 0.0M
2021-06-25 100.60 100.60 100.25 100.25 0.0M
2021-06-24 100.40 100.60 100.40 100.60 0.0M
2021-06-23 100.90 100.90 99.92 99.92 0.0M
2021-06-22 100.75 100.75 100.65 100.65 0.0M
2021-06-21 98.96 99.72 98.96 99.72 0.0M
2021-06-18 100.75 100.75 100.10 100.10 0.0M
2021-06-17 100.25 100.60 100.25 100.60 0.0M
2021-06-16 100.10 100.50 100.10 100.50 0.0M
2021-06-15 100.25 100.25 99.90 99.90 0.0M
2021-06-14 99.64 99.64 99.62 99.62 0.0M
2021-06-11 98.72 100.35 98.72 100.35 0.0M
2021-06-10 98.56 98.90 98.56 98.90 0.0M
2021-06-09 98.78 98.78 98.60 98.60 0.0M
2021-06-08 98.86 98.98 98.86 98.98 0.0M
2021-06-07 99.50 100.25 99.12 99.12 0.0M
2021-06-04 99.36 99.36 99.06 99.06 0.0M
2021-06-03 99.22 99.22 99.02 99.02 0.0M
2021-06-02 98.50 99.06 98.50 99.06 0.0M
2021-06-01 98.08 99.70 98.08 99.52 0.0M
2021-05-31 99.38 99.38 99.38 99.38 0.0M
2021-05-28 98.68 99.82 98.68 99.60 0.0M
2021-05-27 98.50 98.56 98.50 98.56 0.0M
2021-05-26 98.34 98.40 98.34 98.40 0.0M
2021-05-25 98.88 98.88 98.60 98.60 0.0M
2021-05-21 99.34 99.34 99.34 99.34 0.0M
2021-05-20 97.80 98.62 97.80 98.62 0.0M
2021-05-19 98.68 98.68 97.52 97.52 0.0M
2021-05-18 100.00 100.00 99.14 99.14 0.0M
2021-05-17 99.58 99.68 99.58 99.68 0.0M
2021-05-14 99.56 99.64 99.56 99.64 0.0M
2021-05-13 98.26 98.76 98.26 98.76 0.0M
2021-05-12 99.22 99.66 99.22 99.66 0.0M
2021-05-11 101.30 101.30 100.35 100.35 0.0M
2021-05-10 101.50 101.65 101.50 101.65 0.0M
2021-05-07 102.05 102.05 101.75 101.75 0.0M
2021-05-06 102.55 102.55 102.15 102.15 0.0M
2021-05-05 101.25 101.50 101.25 101.50 0.0M
2021-05-04 99.64 100.40 99.64 100.40 0.0M
2021-05-03 98.86 99.18 98.86 99.18 0.0M
2021-04-30 97.42 99.00 97.42 99.00 0.0M
2021-04-29 96.30 97.02 96.30 97.02 0.0M
2021-04-28 96.56 97.14 96.56 97.14 0.0M
2021-04-27 96.10 96.10 95.94 95.94 0.0M
2021-04-26 97.06 97.20 97.06 97.20 0.0M
2021-04-23 97.06 97.06 97.06 97.06 0.0M
2021-04-22 96.70 97.18 96.70 97.18 0.0M
2021-04-21 96.64 97.88 96.64 97.88 0.0M
2021-04-20 96.42 97.14 96.42 97.14 0.0M
2021-04-19 97.12 97.12 96.76 96.76 0.0M
2021-04-16 96.30 96.64 96.30 96.64 0.0M
2021-04-15 95.06 96.28 95.06 96.28 0.0M
2021-04-14 95.52 96.06 95.52 96.06 0.0M
2021-04-13 95.74 96.12 95.74 96.12 0.0M
2021-04-12 95.68 96.06 95.68 96.06 0.0M
2021-04-09 94.80 94.80 94.80 94.80 0.0M
2021-04-08 94.30 94.30 94.30 94.30 0.0M
2021-04-07 92.88 94.24 92.88 94.24 0.0M
2021-04-06 92.86 92.86 92.86 92.86 0.0M
2021-04-01 91.54 92.16 91.54 92.16 0.0M
2021-03-31 91.62 91.62 91.48 91.48 0.0M
2021-03-30 91.44 91.64 91.44 91.64 0.0M
2021-03-29 89.68 91.44 89.68 91.44 0.0M
2021-03-26 89.32 89.56 89.32 89.56 0.0M
2021-03-25 89.18 89.52 89.18 89.52 0.0M
2021-03-24 88.12 88.36 88.12 88.36 0.0M
2021-03-23 86.26 87.34 86.26 87.34 0.0M
2021-03-22 86.28 86.38 86.28 86.38 0.0M
2021-03-19 86.80 86.80 86.78 86.78 0.0M
2021-03-18 84.98 85.80 84.98 85.80 0.0M
2021-03-17 87.00 87.00 86.14 86.14 0.0M
2021-03-16 86.20 87.00 86.20 87.00 0.0M
2021-03-15 85.86 86.02 85.86 85.96 0.0M
2021-03-12 84.96 86.22 84.96 86.22 0.0M
2021-03-11 86.04 86.04 85.62 85.62 0.0M
2021-03-10 85.82 86.20 85.82 86.20 0.0M
2021-03-09 85.90 87.00 85.90 87.00 0.0M
2021-03-08 85.30 85.56 85.30 85.56 0.0M
2021-03-05 82.94 83.62 82.94 83.62 0.0M
2021-03-04 81.94 83.08 81.94 83.08 0.0M
2021-03-03 81.90 81.96 81.90 81.96 0.0M
2021-03-02 82.12 82.24 82.12 82.24 0.0M
2021-03-01 80.66 82.40 80.66 82.40 0.0M
2021-02-26 81.12 81.30 81.12 81.30 0.0M
2021-02-25 80.66 81.20 80.66 81.20 0.0M
2021-02-24 79.90 80.78 79.90 80.78 0.0M
2021-02-23 80.78 80.78 80.26 80.26 0.0M
2021-02-22 82.12 82.12 80.90 80.90 0.0M
2021-02-19 82.00 82.00 82.00 82.00 0.0M
2021-02-18 81.10 81.64 80.20 81.64 0.0M
2021-02-17 81.00 81.18 81.00 81.18 0.0M
2021-02-16 81.92 81.92 81.82 81.82 0.0M
2021-02-15 81.68 81.68 81.68 81.68 0.0M
2021-02-12 80.60 81.32 80.60 81.32 0.0M
2021-02-11 80.86 81.10 80.86 81.10 0.0M
2021-02-10 81.06 81.28 81.06 81.28 0.0M
2021-02-09 81.60 81.60 81.50 81.50 0.0M
2021-02-08 82.08 82.10 81.86 81.86 0.0M
2021-02-05 82.24 82.52 82.24 82.52 0.0M
2021-02-04 82.04 82.82 82.04 82.82 0.0M
2021-02-03 82.70 82.80 82.70 82.80 0.0M
2021-02-02 81.38 82.60 81.38 82.60 0.0M
2021-02-01 80.96 81.72 80.96 81.72 0.0M
2021-01-29 81.58 81.58 80.92 80.92 0.0M
2021-01-28 81.38 81.38 81.38 81.38 0.0M
2021-01-27 83.32 83.32 81.90 81.90 0.0M
2021-01-26 83.46 83.46 83.08 83.08 0.0M
2021-01-25 84.34 84.34 83.60 83.60 0.0M
2021-01-22 83.92 84.62 83.92 84.38 0.0M
2021-01-21 84.58 84.58 84.30 84.30 0.0M
2021-01-20 84.24 85.12 84.24 85.12 0.0M
2021-01-19 83.52 84.20 83.52 84.20 0.0M
2021-01-18 83.56 84.46 83.56 84.46 0.0M
2021-01-15 83.18 83.18 83.18 83.18 0.0M
2021-01-14 84.24 84.24 84.22 84.22 0.0M
2021-01-13 83.90 83.94 83.90 83.94 0.0M
2021-01-12 85.08 85.12 85.08 85.12 0.0M
2021-01-11 85.62 85.62 85.62 85.62 0.0M
2021-01-08 84.40 85.80 84.40 85.80 0.0M
2021-01-07 83.28 84.12 83.28 84.12 0.0M
2021-01-06 82.34 82.82 82.34 82.82 0.0M
2021-01-05 82.34 82.76 82.34 82.76 0.0M
2021-01-04 83.44 83.44 83.30 83.30 0.0M