Wendel

MWDP
🏛️ uk →
79.20
Last Update: 2025-09-26
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
2022-12-30 88.00 88.15 87.83 87.83 0.0M
2022-12-29 87.25 88.10 87.25 88.08 0.0M
2022-12-28 88.00 88.45 87.33 87.33 0.0M
2022-12-23 88.15 88.35 87.55 87.55 0.0M
2022-12-22 88.45 88.75 87.65 87.72 0.0M
2022-12-21 87.20 88.42 87.05 88.42 0.0M
2022-12-20 85.75 86.90 85.60 86.58 0.0M
2022-12-19 86.20 87.15 86.10 86.67 0.0M
2022-12-16 87.65 87.80 85.70 86.20 0.0M
2022-12-15 88.90 89.10 87.60 87.85 0.0M
2022-12-14 89.55 89.65 88.85 89.50 0.0M
2022-12-13 89.00 91.55 88.60 89.80 0.0M
2022-12-12 89.30 89.40 88.78 88.78 0.0M
2022-12-09 88.45 89.75 87.95 89.58 0.1M
2022-12-08 88.35 88.80 87.60 87.78 0.0M
2022-12-07 87.95 88.35 87.55 87.92 0.0M
2022-12-06 89.10 89.30 88.28 88.28 0.0M
2022-12-05 89.60 89.85 89.15 89.40 0.0M
2022-12-02 89.25 90.15 88.50 89.65 0.2M
2022-12-01 89.65 90.65 89.35 89.62 0.1M
2022-11-30 87.65 88.10 86.95 88.05 0.1M
2022-11-29 86.80 87.70 86.80 86.83 0.0M
2022-11-28 87.80 88.40 87.10 87.10 0.0M
2022-11-25 88.55 88.60 87.90 88.40 0.0M
2022-11-24 87.45 88.80 87.40 88.12 0.0M
2022-11-23 87.60 87.60 86.60 87.15 0.0M
2022-11-22 87.30 88.70 87.30 87.90 0.0M
2022-11-21 87.60 88.30 86.95 87.72 0.0M
2022-11-18 86.65 88.20 86.65 86.97 0.0M
2022-11-17 86.15 86.25 84.20 84.33 0.0M
2022-11-16 86.00 86.10 84.55 85.15 0.1M
2022-11-15 87.10 87.40 86.30 86.70 0.0M
2022-11-14 86.90 87.55 85.90 86.42 0.0M
2022-11-11 87.60 87.60 85.50 86.05 0.0M
2022-11-10 82.35 86.80 82.00 86.42 0.0M
2022-11-09 82.25 83.15 82.00 83.15 0.0M
2022-11-08 81.85 82.80 81.85 82.50 0.0M
2022-11-07 80.50 82.50 80.45 81.75 0.0M
2022-11-04 79.45 81.50 79.45 81.10 0.0M
2022-11-03 78.10 79.15 77.30 78.95 0.0M
2022-11-02 80.25 80.55 79.50 79.55 0.0M
2022-11-01 80.80 81.00 79.85 80.10 0.0M
2022-10-31 78.80 79.35 78.15 79.28 0.0M
2022-10-28 80.55 80.70 79.60 79.90 0.0M
2022-10-27 80.65 81.80 80.10 81.33 0.0M
2022-10-26 80.25 80.45 79.80 80.30 0.0M
2022-10-25 79.30 80.25 78.50 80.25 0.0M
2022-10-24 77.15 79.50 77.15 79.42 0.0M
2022-10-21 76.50 77.15 75.55 76.88 0.0M
2022-10-20 76.55 77.35 76.25 77.33 0.0M
2022-10-19 78.25 78.35 77.20 77.25 0.0M
2022-10-18 78.25 78.95 77.95 77.95 0.0M
2022-10-17 76.30 77.95 76.05 77.62 0.0M
2022-10-14 75.70 77.30 75.35 75.70 0.0M
2022-10-13 73.10 74.85 72.30 74.78 0.0M
2022-10-12 75.50 75.50 73.85 74.28 0.0M
2022-10-11 74.20 75.08 73.60 75.08 0.0M
2022-10-10 73.50 75.30 73.50 74.78 0.1M
2022-10-07 75.00 75.55 74.20 74.55 0.0M
2022-10-06 76.45 76.60 75.50 75.78 0.0M
2022-10-05 76.90 76.95 75.10 75.58 0.0M
2022-10-04 76.45 77.75 76.10 77.65 0.0M
2022-10-03 73.10 75.40 72.80 75.20 0.0M
2022-09-30 72.45 73.80 72.45 73.80 0.0M
2022-09-29 73.05 73.05 70.60 71.47 0.0M
2022-09-28 72.45 73.33 71.25 73.33 0.0M
2022-09-27 73.65 73.95 72.90 73.17 0.2M
2022-09-26 73.50 74.00 72.50 73.38 0.2M
2022-09-23 74.15 74.25 72.80 73.33 0.0M
2022-09-22 76.45 77.50 75.08 75.08 0.0M
2022-09-21 75.70 77.70 75.65 77.55 0.0M
2022-09-20 78.35 78.35 76.80 76.80 0.0M
2022-09-16 74.60 77.25 74.60 76.60 0.0M
2022-09-15 77.50 77.50 75.90 75.90 0.2M
2022-09-14 77.65 78.40 76.50 77.22 0.1M
2022-09-13 81.90 81.90 78.85 78.85 0.0M
2022-09-12 79.40 81.25 79.40 81.10 0.0M
2022-09-09 78.25 79.00 78.25 78.58 0.0M
2022-09-08 77.40 77.90 76.25 77.53 0.0M
2022-09-07 76.20 77.10 76.10 76.95 0.0M
2022-09-06 76.80 77.50 76.55 76.85 0.0M
2022-09-05 75.75 76.90 75.50 76.70 0.0M
2022-09-02 76.15 77.90 75.40 77.70 0.0M
2022-09-01 77.15 77.35 75.05 75.17 0.0M
2022-08-31 79.55 79.90 78.85 79.08 0.0M
2022-08-30 79.95 81.00 79.50 79.90 0.0M
2022-08-26 82.60 82.70 80.42 80.42 0.0M
2022-08-25 82.70 83.30 82.35 82.65 0.0M
2022-08-24 81.75 82.25 81.45 82.20 0.0M
2022-08-23 82.30 82.75 82.20 82.20 0.0M
2022-08-22 83.45 83.45 81.60 82.15 0.0M
2022-08-19 83.80 85.15 83.70 84.17 0.0M
2022-08-18 85.35 85.40 84.55 84.88 0.0M
2022-08-17 87.50 88.10 85.30 85.53 0.0M
2022-08-16 85.25 87.30 85.05 86.58 0.0M
2022-08-15 84.85 85.30 84.30 85.20 0.0M
2022-08-12 85.40 85.45 84.45 84.55 0.0M
2022-08-11 86.75 86.95 85.75 86.08 0.0M
2022-08-10 83.40 86.60 83.40 86.35 0.0M
2022-08-09 85.70 85.75 84.10 84.47 0.0M
2022-08-08 86.40 87.05 86.20 86.30 0.0M
2022-08-05 88.45 88.85 85.55 85.83 0.0M
2022-08-04 89.35 89.80 88.30 88.67 0.0M
2022-08-03 88.15 89.00 88.00 88.88 0.0M
2022-08-02 88.15 88.15 87.40 87.58 0.0M
2022-08-01 88.95 90.10 88.95 89.03 0.0M
2022-07-29 88.55 90.70 88.55 90.00 0.0M
2022-07-28 86.85 88.85 86.85 88.28 0.0M
2022-07-27 85.40 86.20 85.30 86.12 0.0M
2022-07-26 85.85 86.00 85.00 85.58 0.0M
2022-07-25 86.55 87.30 86.40 86.42 0.0M
2022-07-22 86.45 87.15 86.45 86.67 0.2M
2022-07-21 84.10 86.70 84.10 86.38 0.0M
2022-07-20 86.40 86.40 83.75 84.03 0.0M
2022-07-19 84.05 85.85 83.40 84.97 0.0M
2022-07-18 84.45 85.65 84.00 84.95 0.0M
2022-07-15 81.35 83.95 81.35 83.78 0.1M
2022-07-14 81.45 81.95 80.30 80.95 0.0M
2022-07-13 81.55 81.55 80.15 81.38 0.0M
2022-07-12 80.30 81.42 80.15 81.42 0.0M
2022-07-11 80.95 82.20 80.53 80.53 0.0M
2022-07-08 81.75 82.75 81.75 82.62 0.0M
2022-07-07 80.95 82.15 80.25 82.15 0.1M
2022-07-06 79.70 80.10 78.85 79.90 0.0M
2022-07-05 80.40 80.70 77.95 78.45 0.0M
2022-07-04 81.45 81.45 79.55 79.92 0.0M
2022-07-01 78.65 80.65 78.65 80.47 0.0M
2022-06-30 80.35 80.95 78.40 80.15 0.0M
2022-06-29 81.25 81.58 80.45 81.58 0.0M
2022-06-28 83.24 83.70 81.58 81.58 0.1M
2022-06-27 82.40 83.60 81.70 82.92 0.1M
2022-06-24 79.40 82.15 79.20 81.92 0.1M
2022-06-23 78.05 79.50 77.10 78.83 0.1M
2022-06-22 77.70 79.64 76.30 79.12 0.3M
2022-06-21 78.10 80.15 78.00 78.72 0.0M
2022-06-20 76.85 77.30 75.40 77.12 0.0M
2022-06-17 80.65 81.60 79.40 80.08 0.1M
2022-06-16 87.10 87.20 80.15 80.17 0.1M
2022-06-15 87.50 88.05 85.60 87.58 0.0M
2022-06-14 88.15 88.15 86.40 86.40 0.1M
2022-06-13 90.90 91.80 88.15 88.62 0.1M
2022-06-10 92.75 93.25 91.50 92.30 0.0M
2022-06-09 94.05 94.40 93.45 93.62 0.0M
2022-06-08 95.75 95.80 94.50 94.72 0.0M
2022-06-07 96.70 97.20 95.70 96.62 0.3M
2022-06-06 95.80 97.15 95.50 96.92 0.0M
2022-06-01 96.35 96.50 94.30 94.30 0.0M
2022-05-31 96.25 97.30 96.00 96.08 0.1M
2022-05-30 96.65 97.20 96.25 96.95 0.0M
2022-05-27 93.90 95.40 93.60 95.30 0.0M
2022-05-26 91.75 93.35 91.75 93.33 0.0M
2022-05-25 91.00 91.70 89.55 91.25 0.0M
2022-05-24 90.95 91.15 90.00 90.10 0.1M
2022-05-23 90.45 91.10 90.35 90.83 0.0M
2022-05-20 88.40 90.35 88.20 89.33 0.0M
2022-05-19 89.05 90.50 88.00 88.78 0.0M
2022-05-18 92.15 92.15 91.30 91.35 0.0M
2022-05-17 92.95 93.25 91.90 92.42 0.1M
2022-05-16 90.80 91.05 90.15 90.95 0.0M
2022-05-13 90.20 91.80 90.20 91.25 0.0M
2022-05-12 87.60 89.35 87.05 89.28 0.0M
2022-05-11 87.85 89.85 87.85 89.80 0.0M
2022-05-10 87.85 89.30 87.85 87.92 0.1M
2022-05-09 88.45 88.60 86.50 86.67 0.0M
2022-05-06 91.45 92.25 89.25 89.40 0.0M
2022-05-05 95.00 95.10 92.60 92.62 0.1M
2022-05-04 94.55 94.55 93.20 93.33 0.0M
2022-05-03 93.90 94.70 93.35 94.62 0.0M
2022-04-29 95.00 95.50 94.40 95.45 0.0M
2022-04-28 93.70 94.05 93.10 93.65 0.0M
2022-04-27 92.35 92.80 91.10 92.05 0.0M
2022-04-26 94.20 94.40 92.75 92.85 0.0M
2022-04-25 94.35 94.50 93.10 93.62 0.2M
2022-04-22 95.75 97.00 95.75 96.17 0.0M
2022-04-21 95.95 97.45 95.95 97.08 0.0M
2022-04-20 95.05 96.35 95.00 95.88 0.0M
2022-04-19 95.35 96.05 94.65 94.95 0.0M
2022-04-14 92.25 94.42 92.25 94.42 0.0M
2022-04-13 90.90 91.55 90.65 91.38 0.0M
2022-04-12 89.20 90.90 89.10 90.85 0.1M
2022-04-11 90.50 90.50 89.20 90.03 0.0M
2022-04-08 89.90 90.50 89.65 90.45 0.0M
2022-04-07 89.90 90.50 88.75 88.85 0.0M
2022-04-06 91.85 91.85 89.55 89.88 0.0M
2022-04-05 93.50 93.80 92.00 92.08 0.0M
2022-04-04 92.50 94.15 92.30 93.78 0.0M
2022-04-01 92.50 93.60 92.40 92.92 0.0M
2022-03-31 93.60 93.60 92.20 93.28 0.1M
2022-03-30 95.20 95.25 92.85 93.17 0.0M
2022-03-29 92.90 95.90 92.80 95.22 0.1M
2022-03-28 91.65 92.60 91.30 91.67 0.0M
2022-03-25 90.70 92.00 90.60 91.15 0.0M
2022-03-24 92.85 92.95 90.40 91.22 0.0M
2022-03-23 94.85 94.90 92.15 92.30 0.0M
2022-03-22 94.25 94.75 93.65 94.35 0.0M
2022-03-21 92.10 93.05 91.95 92.72 0.0M
2022-03-18 93.35 94.00 90.15 91.60 0.1M
2022-03-17 90.90 91.40 89.90 91.33 0.0M
2022-03-16 89.05 90.90 89.05 90.35 0.0M
2022-03-15 87.65 87.65 86.55 86.72 0.0M
2022-03-14 87.95 89.40 87.95 88.72 0.0M
2022-03-11 85.25 88.25 85.25 86.72 0.0M
2022-03-10 86.45 86.45 83.95 84.00 0.0M
2022-03-09 80.65 85.25 80.60 84.67 0.1M
2022-03-08 79.15 81.90 78.75 79.03 0.0M
2022-03-07 80.45 82.50 76.00 81.05 0.0M
2022-03-04 87.05 87.20 82.40 82.83 0.0M
2022-03-03 89.40 89.40 88.03 88.03 0.0M
2022-03-02 87.70 89.95 87.40 89.95 0.1M
2022-03-01 90.25 90.30 88.20 88.20 0.0M
2022-02-28 88.75 91.25 88.60 91.05 0.0M
2022-02-25 88.20 90.72 87.10 90.72 0.0M
2022-02-24 84.80 87.20 84.20 87.00 0.0M
2022-02-23 89.55 90.35 88.35 88.35 0.0M
2022-02-22 86.75 89.55 86.75 89.30 0.0M
2022-02-21 91.60 91.65 88.00 89.47 0.0M
2022-02-18 92.00 92.65 91.60 91.83 0.0M
2022-02-17 93.75 93.80 92.15 92.25 0.0M
2022-02-16 94.40 94.65 93.60 93.62 0.0M
2022-02-15 92.85 94.20 92.85 93.88 0.0M
2022-02-14 91.80 93.20 90.55 92.97 0.1M
2022-02-11 94.50 95.25 94.30 94.83 0.0M
2022-02-10 96.50 96.50 95.10 96.00 0.0M
2022-02-09 95.50 95.95 95.30 95.33 0.0M
2022-02-08 93.10 94.05 92.80 93.80 0.0M
2022-02-07 94.05 94.05 92.50 93.72 0.0M
2022-02-04 94.80 94.80 92.60 93.60 0.0M
2022-02-03 96.85 96.85 95.17 95.17 0.0M
2022-02-02 97.65 98.10 97.30 97.60 0.0M
2022-02-01 97.20 97.25 95.95 96.12 0.0M
2022-01-31 96.85 96.85 95.10 96.08 0.0M
2022-01-28 96.35 96.50 94.70 95.97 0.0M
2022-01-27 95.10 97.45 95.10 96.92 0.0M
2022-01-26 95.75 97.95 95.70 96.78 0.0M
2022-01-25 94.75 96.05 93.85 95.65 0.0M
2022-01-24 99.20 99.50 93.45 94.70 0.0M
2022-01-21 99.80 100.10 98.95 100.10 0.0M
2022-01-20 101.30 101.40 99.90 101.00 0.0M
2022-01-19 100.60 101.50 100.60 100.85 0.0M
2022-01-18 101.70 101.70 101.20 101.35 0.0M
2022-01-17 102.20 103.50 102.10 103.35 0.0M
2022-01-14 104.40 104.40 101.85 101.85 0.0M
2022-01-13 104.30 105.40 104.30 105.20 0.0M
2022-01-12 105.40 105.40 104.00 104.35 0.0M
2022-01-11 105.60 105.70 104.40 105.10 0.0M
2022-01-10 106.20 106.30 104.20 104.65 0.0M
2022-01-07 107.50 107.50 105.30 105.85 0.0M
2022-01-06 108.40 109.00 107.70 108.05 0.0M
2022-01-05 108.90 109.20 108.40 109.10 0.0M
2022-01-04 107.90 109.90 107.70 109.30 0.0M